×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.SIX US 500
- Valor: 134808749
- 23.05.2025 - 19:10:34
- 5'839.79
- -0.56%
- -32.72
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brown & Brown Rg 23.05.2025 / 18:55:29 |
110.95 | 0.47% | 0.52 | 110.92 | 111.00 | 84'109 | |
|
Brown NVtgRg-B 23.05.2025 / 18:54:23 |
33.89 | -0.99% | -0.34 | 33.88 | 33.91 | 90'272 | |
|
Builders FirstSo Rg 23.05.2025 / 18:53:59 |
107.59 | -2.05% | -2.25 | 107.62 | 107.74 | 107'008 | |
|
Burlington Store Rg 23.05.2025 / 18:55:32 |
237.54 | -8.32% | -21.56 | 237.34 | 237.59 | 109'568 | |
|
BXP Rg 23.05.2025 / 18:55:14 |
64.56 | -0.11% | -0.07 | 64.52 | 64.57 | 91'869 | |
|
C.H.Robinson Wld Rg 23.05.2025 / 18:54:19 |
95.85 | -0.69% | -0.67 | 95.88 | 95.94 | 80'437 | |
|
Cadence Design Rg 23.05.2025 / 18:55:10 |
316.22 | -0.13% | -0.41 | 316.00 | 316.32 | 104'063 | |
|
Capital One Finl Rg 23.05.2025 / 18:55:24 |
184.39 | -2.21% | -4.17 | 184.29 | 184.40 | 197'729 | |
|
Cardinal Health Rg 23.05.2025 / 18:53:49 |
152.71 | 0.14% | 0.22 | 152.63 | 152.77 | 64'746 | |
|
Carlisle Cos Rg 23.05.2025 / 18:42:19 |
386.38 | -0.79% | -3.09 | 386.13 | 386.94 | 8'945 | |
|
CarMax Rg 23.05.2025 / 18:55:24 |
62.16 | -1.68% | -1.06 | 62.16 | 62.19 | 157'410 | |
|
Carnival 23.05.2025 / 18:55:10 |
22.24 | -0.85% | -0.19 | 22.23 | 22.24 | 1'627'917 | |
|
Carrier Global Rg 23.05.2025 / 18:55:30 |
70.95 | -1.14% | -0.82 | 70.94 | 70.96 | 267'412 | |
|
Carvana-A Rg 23.05.2025 / 18:55:10 |
305.71 | 1.14% | 3.46 | 305.49 | 305.79 | 140'951 | |
|
Caterpillar 23.05.2025 / 18:55:24 |
343.35 | -0.53% | -1.84 | 343.11 | 343.45 | 148'620 | |
|
CBRE Group Rg-A 23.05.2025 / 18:55:19 |
121.53 | 0.91% | 1.10 | 121.39 | 121.61 | 99'050 | |
|
CDW Rg 23.05.2025 / 18:55:10 |
182.03 | -0.74% | -1.35 | 181.93 | 182.12 | 172'629 | |
|
Cencora Rg 23.05.2025 / 18:55:31 |
292.51 | 0.83% | 2.40 | 292.50 | 292.67 | 74'142 | |
|
Centene Rg 23.05.2025 / 18:55:27 |
55.94 | -3.67% | -2.13 | 55.93 | 55.95 | 259'838 | |
|
Centerpoint Ener Rg 23.05.2025 / 18:55:25 |
37.37 | 0.62% | 0.23 | 37.36 | 37.37 | 180'882 | |
|
CF Industries Hl Rg 23.05.2025 / 18:53:52 |
88.67 | -0.27% | -0.24 | 88.66 | 88.77 | 60'780 | |
|
Charles Schwab Rg 23.05.2025 / 18:54:08 |
87.40 | 0.10% | 0.09 | 87.35 | 87.38 | 243'982 | |
|
Charter Comm Rg-A 23.05.2025 / 18:55:29 |
408.32 | -0.39% | -1.61 | 408.16 | 408.68 | 122'944 | |
|
Cheniere Energy Rg 23.05.2025 / 18:48:29 |
227.74 | -0.34% | -0.77 | 227.68 | 227.85 | 76'084 | |
|
Chevron Rg 23.05.2025 / 18:55:24 |
135.75 | 0.34% | 0.46 | 135.72 | 135.79 | 524'757 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Coca-Cola EuPac Rg 23.05.2025 / 18:52:20 |
89.34 | 15.34% | 32.74% | 1.18% | 1.66% | 3.57% | 22.25% | 68.07% |
|
O Reilly Auto Rg 23.05.2025 / 18:48:31 |
1'376.62 | 15.09% | 43.65% | -0.36% | 2.20% | 0.22% | 39.48% | 138.36% |
|
Boeing Co Rg 23.05.2025 / 18:52:51 |
201.80 | 14.92% | -21.96% | -1.95% | 13.40% | 15.56% | 15.63% | 68.53% |
|
Expand Ener Rg 23.05.2025 / 18:55:09 |
115.24 | 14.91% | 48.67% | 1.07% | 9.44% | 16.55% | 28.44% | 25.52% |
|
Domino's Pizza Rg 23.05.2025 / 18:37:45 |
479.28 | 14.89% | 16.99% | -3.19% | -1.70% | -2.13% | -4.56% | 41.14% |
|
Trane Tech Rg 23.05.2025 / 18:54:08 |
424.86 | 14.87% | 73.95% | -0.99% | 22.10% | 20.12% | 25.73% | 224.56% |
|
Amer Tower REIT Rg 23.05.2025 / 18:54:29 |
211.04 | 14.64% | -2.60% | -1.10% | 0.10% | 2.64% | 13.51% | -13.92% |
|
CNH Industrial Rg 23.05.2025 / 18:51:32 |
12.760 | 14.39% | 6.40% | -6.66% | 9.62% | -0.93% | 19.59% | -5.75% |
|
Lam Research Rg 23.05.2025 / 18:55:24 |
80.66 | 14.30% | 5.41% | -4.47% | 12.94% | 5.11% | -16.89% | 74.13% |
|
Coca-Cola Co Rg 23.05.2025 / 18:55:30 |
71.75 | 14.26% | 20.72% | -0.35% | -0.22% | 0.76% | 15.73% | 16.66% |
|
Verisk Analytics Rg 23.05.2025 / 18:54:27 |
313.71 | 14.13% | 31.60% | 1.34% | 9.67% | 5.66% | 24.70% | 86.12% |
|
Amer Wtr Works Rg 23.05.2025 / 18:49:06 |
142.48 | 13.94% | 7.47% | -0.06% | -1.03% | 4.79% | 11.11% | -2.56% |
|
Marathon Petro Rg 23.05.2025 / 18:55:01 |
159.19 | 13.90% | 7.10% | -3.00% | 15.83% | 6.00% | -10.47% | 64.55% |
|
Steel Dynamics Rg 23.05.2025 / 18:55:10 |
128.57 | 13.87% | 9.98% | -4.61% | 0.97% | -4.81% | -3.58% | 71.11% |
|
L3Harris Tech Rg 23.05.2025 / 18:55:29 |
237.70 | 13.75% | 13.56% | 3.26% | 10.01% | 15.33% | 6.47% | 4.27% |
|
Monolithic Power Rg 23.05.2025 / 18:53:10 |
659.00 | 13.60% | 6.57% | -7.88% | 12.90% | 7.85% | -12.53% | 60.77% |
|
Altria Group Rg 23.05.2025 / 18:55:29 |
59.58 | 13.41% | 47.00% | 1.17% | 2.27% | 6.68% | 30.97% | 16.07% |
|
Visa Rg-A 23.05.2025 / 18:55:31 |
354.82 | 13.27% | 37.50% | -2.82% | 5.86% | -2.18% | 29.27% | 79.86% |
|
Fastenal Rg 23.05.2025 / 18:55:29 |
40.87 | 13.24% | 25.72% | -50.78% | -49.37% | -46.03% | -38.09% | -20.86% |
|
The Cigna Rg 23.05.2025 / 18:51:36 |
313.15 | 13.23% | 4.42% | -2.43% | -6.62% | 1.39% | -5.85% | 20.50% |
|
Fox Rg-A 23.05.2025 / 18:55:24 |
54.71 | 13.17% | 85.31% | -2.44% | 10.86% | -5.02% | 62.78% | 64.32% |
|
F5 Rg 23.05.2025 / 18:54:21 |
282.60 | 13.13% | 58.95% | -0.81% | 4.66% | -3.36% | 66.33% | 82.03% |
|
Micron Technolog Rg 23.05.2025 / 18:55:24 |
93.13 | 12.68% | 11.12% | -4.97% | 16.73% | -0.53% | -28.08% | 37.63% |
|
American Intl Gr Rg 23.05.2025 / 18:55:29 |
81.79 | 12.66% | 21.06% | -3.01% | 0.70% | -1.39% | 4.82% | 47.46% |
|
Travelers Cos Rg 23.05.2025 / 18:54:21 |
270.75 | 12.53% | 42.31% | -1.05% | 4.47% | 4.74% | 26.92% | 61.13% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brown & Brown Rg 23.05.2025 / 18:55:29 |
110.95 | 0.47% |
111.33 17:37 |
109.80 15:43 |
125.67 01.04.25 |
100.18 02.01.25 |
84'109 |
|
Brown NVtgRg-B 23.05.2025 / 18:54:23 |
33.89 | -0.99% |
34.01 17:37 |
33.54 15:41 |
38.85 10.03.25 |
30.48 12.02.25 |
90'272 |
|
Builders FirstSo Rg 23.05.2025 / 18:53:59 |
107.59 | -2.05% |
108.45 16:07 |
106.56 15:30 |
175.12 27.01.25 |
103.92 07.05.25 |
107'008 |
|
Burlington Store Rg 23.05.2025 / 18:55:32 |
237.54 | -8.32% |
244.14 15:30 |
234.17 17:00 |
298.57 30.01.25 |
212.98 21.04.25 |
109'568 |
|
BXP Rg 23.05.2025 / 18:55:14 |
64.56 | -0.11% |
65.02 16:09 |
64.00 15:39 |
75.95 27.01.25 |
54.25 09.04.25 |
91'869 |
|
C.H.Robinson Wld Rg 23.05.2025 / 18:54:19 |
95.85 | -0.69% |
96.17 17:44 |
95.30 16:28 |
110.21 29.01.25 |
84.73 09.04.25 |
80'437 |
|
Cadence Design Rg 23.05.2025 / 18:55:10 |
316.22 | -0.13% |
316.22 18:55 |
311.65 15:32 |
325.01 24.01.25 |
222.2 07.04.25 |
104'063 |
|
Capital One Finl Rg 23.05.2025 / 18:55:24 |
184.39 | -2.21% |
185.28 16:01 |
183.38 16:21 |
210.65 20.02.25 |
143.33 07.04.25 |
197'729 |
|
Cardinal Health Rg 23.05.2025 / 18:53:49 |
152.71 | 0.14% |
152.81 17:34 |
151.06 15:44 |
156.42 20.05.25 |
117.54 02.01.25 |
64'746 |
|
Carlisle Cos Rg 23.05.2025 / 18:42:19 |
386.38 | -0.79% |
387.96 15:32 |
384.38 15:31 |
410.87 23.01.25 |
312.25 08.04.25 |
8'945 |
|
CarMax Rg 23.05.2025 / 18:55:24 |
62.16 | -1.68% |
62.29 17:38 |
61.52 15:44 |
89.47 18.02.25 |
61.52 23.05.25 |
157'410 |
|
Carnival 23.05.2025 / 18:55:10 |
22.24 | -0.85% |
22.28 18:26 |
21.70 15:30 |
28.72 31.01.25 |
15.08 07.04.25 |
1'627'917 |
|
Carrier Global Rg 23.05.2025 / 18:55:30 |
70.95 | -1.14% |
71.08 15:45 |
70.58 16:58 |
76.29 19.05.25 |
54.325 07.04.25 |
267'412 |
|
Carvana-A Rg 23.05.2025 / 18:55:10 |
305.71 | 1.14% |
305.88 18:45 |
295.84 15:31 |
311.88 14.05.25 |
149.77 07.04.25 |
140'951 |
|
Caterpillar 23.05.2025 / 18:55:24 |
343.35 | -0.53% |
343.35 18:54 |
336.94 15:30 |
409.39 23.01.25 |
267.31 07.04.25 |
148'620 |
|
CBRE Group Rg-A 23.05.2025 / 18:55:19 |
121.53 | 0.91% |
121.65 17:37 |
119.33 15:30 |
147.44 05.02.25 |
108.48 09.04.25 |
99'050 |
|
CDW Rg 23.05.2025 / 18:55:10 |
182.03 | -0.74% |
182.99 15:50 |
178.51 15:30 |
222.91 05.02.25 |
137.31 07.04.25 |
172'629 |
|
Cencora Rg 23.05.2025 / 18:55:31 |
292.51 | 0.83% |
292.79 16:35 |
289.35 15:41 |
309.06 07.05.25 |
223.92 02.01.25 |
74'142 |
|
Centene Rg 23.05.2025 / 18:55:27 |
55.94 | -3.67% |
58.40 15:32 |
55.80 18:30 |
66.81 03.02.25 |
55.2 13.02.25 |
259'838 |
|
Centerpoint Ener Rg 23.05.2025 / 18:55:25 |
37.37 | 0.62% |
37.43 15:31 |
36.97 15:45 |
39.30 06.05.25 |
30.61 08.01.25 |
180'882 |
|
CF Industries Hl Rg 23.05.2025 / 18:53:52 |
88.67 | -0.27% |
89.26 15:50 |
88.34 18:20 |
98.16 16.01.25 |
67.34 08.04.25 |
60'780 |
|
Charles Schwab Rg 23.05.2025 / 18:54:08 |
87.40 | 0.10% |
87.44 18:50 |
86.11 15:30 |
89.81 20.05.25 |
65.92 07.04.25 |
243'982 |
|
Charter Comm Rg-A 23.05.2025 / 18:55:29 |
408.32 | -0.39% |
408.95 18:50 |
402.64 15:34 |
436.56 16.05.25 |
312.385 09.04.25 |
122'944 |
|
Cheniere Energy Rg 23.05.2025 / 18:48:29 |
227.74 | -0.34% |
228.55 15:31 |
225.38 16:21 |
257.53 17.01.25 |
190.01 07.04.25 |
76'084 |
|
Chevron Rg 23.05.2025 / 18:55:24 |
135.75 | 0.34% |
135.78 18:55 |
134.07 15:31 |
168.95 26.03.25 |
132.06 11.04.25 |
524'757 |