×
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 - 21:59:59
- 5'831.66
- -0.70%
- -40.84
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Chipotle Mexican Rg 23.05.2025 / 22:15:00 |
50.63 | -0.30% | -0.15 | 50.64 | 50.65 | 0 | |
|
Chubb N 23.05.2025 / 22:15:00 |
286.10 | -0.34% | -0.99 | 286.24 | 286.25 | 0 | |
|
Church & Dwight Rg 23.05.2025 / 22:15:00 |
95.94 | 0.77% | 0.73 | 95.94 | 95.95 | 0 | |
|
Cincinnati Finan Rg 23.05.2025 / 23:20:00 |
145.83 | 0.36% | 0.53 | 145.83 | 145.85 | 0 | |
|
Cintas Rg 23.05.2025 / 23:20:00 |
222.29 | 0.28% | 0.63 | 222.19 | 222.29 | 0 | |
|
Cisco Systems Rg 23.05.2025 / 23:20:00 |
63.11 | -0.39% | -0.25 | 63.13 | 63.14 | 0 | |
|
Citigroup Rg 23.05.2025 / 22:15:00 |
73.09 | -0.45% | -0.33 | 73.08 | 73.09 | 0 | |
|
Citizens Finl Gr Rg 23.05.2025 / 22:15:00 |
39.57 | -0.50% | -0.20 | 39.57 | 39.58 | 0 | |
|
Clorox Co. Rg 23.05.2025 / 22:15:00 |
130.88 | -0.02% | -0.02 | 130.86 | 130.91 | 0 | |
|
Cloudflare Rg-A 23.05.2025 / 22:15:00 |
158.04 | -0.11% | -0.17 | 158.25 | 158.26 | 0 | |
|
CME Group Rg-A 23.05.2025 / 23:20:00 |
284.07 | 0.73% | 2.07 | 284.07 | 284.21 | 0 | |
|
CMS Energy Corp Rg 23.05.2025 / 22:15:00 |
69.65 | 0.42% | 0.29 | 69.63 | 69.65 | 0 | |
|
CNA Financial Rg 23.05.2025 / 22:15:00 |
47.00 | -0.23% | -0.11 | 46.96 | 46.97 | 0 | |
|
CNH Industrial Rg 23.05.2025 / 22:15:00 |
12.760 | -1.54% | -0.20 | 12.760 | 12.770 | 0 | |
|
Cnstlltn Ener Co Rg 23.05.2025 / 23:20:00 |
297.49 | 2.07% | 6.02 | 297.21 | 297.50 | 1'276'481 | |
|
Coca-Cola Co Rg 23.05.2025 / 22:15:00 |
71.77 | 0.89% | 0.63 | 71.78 | 71.79 | 0 | |
|
Coca-Cola EuPac Rg 23.05.2025 / 23:20:00 |
89.45 | 0.97% | 0.86 | 89.44 | 89.48 | 0 | |
|
Cognizant Tech So-A 23.05.2025 / 23:20:00 |
79.12 | -0.98% | -0.78 | 79.10 | 79.13 | 0 | |
|
Coinbase Glb Rg-A 23.05.2025 / 23:20:00 |
263.16 | -3.23% | -8.79 | 263.12 | 263.23 | 2'308'137 | |
|
Colgate-Palmoliv Rg 23.05.2025 / 22:15:00 |
92.59 | 1.86% | 1.69 | 92.60 | 92.61 | 0 | |
|
Comcast-A 23.05.2025 / 23:20:00 |
34.52 | -0.20% | -0.07 | 34.53 | 34.54 | 0 | |
|
ConAgra Foods Rg 23.05.2025 / 22:15:00 |
22.40 | 0.40% | 0.09 | 22.38 | 22.39 | 0 | |
|
ConocoPhillips Rg 23.05.2025 / 22:15:00 |
85.19 | -1.09% | -0.94 | 85.15 | 85.18 | 0 | |
|
Consolidated Edi Rg 23.05.2025 / 22:15:00 |
104.10 | 0.66% | 0.68 | 104.09 | 104.10 | 0 | |
|
Constellation Brd-A 23.05.2025 / 22:15:01 |
184.42 | -0.18% | -0.34 | 184.40 | 184.41 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Quest Diagnostic Rg 23.05.2025 / 22:15:00 |
171.23 | 12.44% | 23.02% | -3.87% | -3.08% | -3.23% | 21.20% | 20.27% |
|
Western Digital Rg 23.05.2025 / 23:20:00 |
50.18 | 12.23% | 27.79% | 0.38% | 23.05% | 2.55% | -9.93% | 17.80% |
|
Vistra Rg 23.05.2025 / 22:15:00 |
158.16 | 12.22% | 301.66% | 0.53% | 22.02% | 27.60% | 54.91% | 513.24% |
|
WEC Energy Group Rg 23.05.2025 / 22:15:00 |
106.78 | 12.18% | 25.33% | -0.45% | -1.62% | -1.46% | 32.32% | 1.87% |
|
Veeva Systems Rg-A 23.05.2025 / 22:15:00 |
233.00 | 12.02% | 22.34% | -2.77% | 3.20% | 6.42% | 14.28% | 43.17% |
|
SBA Cmmns REIT-A Rg 23.05.2025 / 23:20:00 |
229.52 | 12.01% | -10.02% | -1.53% | 3.35% | 5.33% | 22.03% | -30.11% |
|
Live Nation Ent Rg 23.05.2025 / 22:15:00 |
145.01 | 11.53% | 54.31% | -2.22% | 8.81% | 1.93% | 51.07% | 61.77% |
|
Atmos Energy Cor Rg 23.05.2025 / 22:15:00 |
157.28 | 11.50% | 33.99% | -1.69% | -0.91% | 2.38% | 39.67% | 39.02% |
|
Dte Energy Rg 23.05.2025 / 22:15:00 |
136.32 | 11.49% | 22.09% | -1.62% | 0.46% | 0.80% | 20.68% | 4.58% |
|
Paychex Inc Rg 23.05.2025 / 23:20:00 |
156.09 | 11.38% | 31.12% | 0.07% | 8.99% | 2.91% | 25.65% | 33.11% |
|
Te Rg 23.05.2025 / 22:15:00 |
157.56 | 11.15% | 0.00% | -3.26% | 8.74% | 4.62% | 0.00% | 0.00% |
|
Kroger Rg 23.05.2025 / 22:15:00 |
68.59 | 11.12% | 48.65% | -0.54% | -2.53% | 9.06% | 29.44% | 39.64% |
|
Costco Whsl Rg 23.05.2025 / 23:20:00 |
1'008.50 | 11.12% | 54.24% | -1.69% | 3.21% | -3.83% | 24.55% | 144.49% |
|
Berkshire Hath Rg-B 23.05.2025 / 22:15:01 |
503.46 | 11.09% | 41.19% | -1.74% | -5.18% | -1.30% | 23.58% | 65.62% |
|
TransDigm Rg 23.05.2025 / 22:15:00 |
1'431.50 | 10.88% | 38.90% | -0.59% | 2.56% | 4.43% | 6.01% | 155.37% |
|
Ecolab Inc Rg 23.05.2025 / 22:15:00 |
261.10 | 10.81% | 30.91% | -0.10% | 9.23% | -3.23% | 11.43% | 62.81% |
|
Aptiv Rg 23.05.2025 / 22:15:00 |
66.06 | 10.73% | -25.36% | -1.90% | 17.38% | 3.20% | -19.98% | -28.44% |
|
W.P. Carey REIT Rg 23.05.2025 / 22:15:00 |
61.37 | 10.54% | -7.08% | -0.63% | 1.00% | -5.19% | 8.08% | -22.11% |
|
Fox Rg-B 23.05.2025 / 23:20:00 |
50.43 | 10.43% | 82.68% | -2.74% | 10.13% | -6.73% | 62.00% | 63.25% |
|
Am Electric Rg 23.05.2025 / 23:20:00 |
102.88 | 10.38% | 25.34% | -0.16% | -3.62% | -2.99% | 15.63% | 2.11% |
|
LKQ Rg 23.05.2025 / 23:20:00 |
40.19 | 10.23% | -15.23% | -5.57% | 7.43% | -4.74% | -6.36% | -16.23% |
|
Crown Castl REIT Rg 23.05.2025 / 22:15:00 |
100.16 | 10.09% | -13.26% | -2.74% | -0.75% | 4.49% | 2.08% | -45.16% |
|
Kenvue Rg 23.05.2025 / 22:15:00 |
23.73 | 10.07% | 9.15% | -1.13% | 2.68% | -0.25% | 22.64% | 0.00% |
|
Leidos Holdg Rg 23.05.2025 / 22:15:00 |
152.49 | 9.88% | 46.25% | -4.41% | 4.62% | 18.03% | 0.89% | 57.36% |
|
Automatic Data P Rg 23.05.2025 / 23:20:00 |
321.09 | 9.88% | 38.06% | 0.54% | 10.05% | 1.88% | 29.00% | 54.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Chipotle Mexican Rg 23.05.2025 / 22:15:00 |
50.63 | -0.30% |
50.83 16:12 |
50.37 15:44 |
61.14 02.01.25 |
44.46 07.04.25 |
2'027'244 |
|
Chubb N 23.05.2025 / 22:15:00 |
286.10 | -0.34% |
287.87 15:31 |
285.42 15:59 |
306.91 03.04.25 |
252.17 10.01.25 |
290'596 |
|
Church & Dwight Rg 23.05.2025 / 22:15:00 |
95.94 | 0.77% |
96.10 21:42 |
94.72 15:42 |
116.17 10.03.25 |
91.04 12.05.25 |
477'646 |
|
Cincinnati Finan Rg 23.05.2025 / 23:20:00 |
145.83 | 0.36% |
146.12 20:49 |
143.97 15:41 |
151.63 19.05.25 |
123.15 09.04.25 |
155'471 |
|
Cintas Rg 23.05.2025 / 23:20:00 |
222.29 | 0.28% |
223.06 20:19 |
219.08 15:32 |
223.30 19.05.25 |
180.98 02.01.25 |
466'094 |
|
Cisco Systems Rg 23.05.2025 / 23:20:00 |
63.11 | -0.39% |
63.22 21:58 |
62.53 15:32 |
66.50 13.02.25 |
52.11 07.04.25 |
6'452'313 |
|
Citigroup Rg 23.05.2025 / 22:15:00 |
73.09 | -0.45% |
73.40 19:52 |
71.65 15:30 |
84.74 18.02.25 |
55.53 07.04.25 |
2'935'281 |
|
Citizens Finl Gr Rg 23.05.2025 / 22:15:00 |
39.57 | -0.50% |
39.75 20:06 |
38.81 15:30 |
48.88 30.01.25 |
32.625 04.04.25 |
1'359'707 |
|
Clorox Co. Rg 23.05.2025 / 22:15:00 |
130.88 | -0.02% |
131.34 15:30 |
129.69 16:59 |
164.08 27.01.25 |
129.69 23.05.25 |
354'131 |
|
Cloudflare Rg-A 23.05.2025 / 22:15:00 |
158.04 | -0.11% |
159.11 20:06 |
155.00 15:30 |
177.22 14.02.25 |
89.48 07.04.25 |
415'197 |
|
CME Group Rg-A 23.05.2025 / 23:20:00 |
284.07 | 0.73% |
285.75 20:05 |
280.69 15:45 |
286.48 07.05.25 |
224.64 07.01.25 |
765'736 |
|
CMS Energy Corp Rg 23.05.2025 / 22:15:00 |
69.65 | 0.42% |
70.03 15:31 |
68.72 15:57 |
76.39 03.04.25 |
64.025 13.01.25 |
716'437 |
|
CNA Financial Rg 23.05.2025 / 22:15:00 |
47.00 | -0.23% |
47.03 20:35 |
46.75 16:42 |
51.32 10.02.25 |
44.69 07.04.25 |
94'659 |
|
CNH Industrial Rg 23.05.2025 / 22:15:00 |
12.760 | -1.54% |
12.910 15:35 |
12.725 15:30 |
13.865 10.03.25 |
10.005 09.04.25 |
2'320'643 |
|
Cnstlltn Ener Co Rg 23.05.2025 / 23:20:00 |
297.49 | 2.07% |
302.50 19:28 |
293.22 15:33 |
352.00 23.01.25 |
161.52 07.04.25 |
1'276'481 |
|
Coca-Cola Co Rg 23.05.2025 / 22:15:00 |
71.77 | 0.89% |
71.98 21:42 |
70.69 15:41 |
74.38 22.04.25 |
60.615 07.01.25 |
4'108'547 |
|
Coca-Cola EuPac Rg 23.05.2025 / 23:20:00 |
89.45 | 0.97% |
89.63 21:44 |
88.07 15:42 |
91.37 08.05.25 |
73.43 13.01.25 |
623'147 |
|
Cognizant Tech So-A 23.05.2025 / 23:20:00 |
79.12 | -0.98% |
79.46 20:17 |
78.48 15:31 |
90.81 14.02.25 |
65.52 07.04.25 |
822'190 |
|
Coinbase Glb Rg-A 23.05.2025 / 23:20:00 |
263.16 | -3.23% |
268.02 15:35 |
260.40 18:09 |
310.61 24.01.25 |
142.585 07.04.25 |
2'308'137 |
|
Colgate-Palmoliv Rg 23.05.2025 / 22:15:00 |
92.59 | 1.86% |
92.71 15:31 |
90.72 16:08 |
100.18 10.03.25 |
85.32 18.02.25 |
1'971'572 |
|
Comcast-A 23.05.2025 / 23:20:00 |
34.52 | -0.20% |
34.68 20:38 |
34.24 15:30 |
38.40 27.01.25 |
31.44 24.04.25 |
6'105'111 |
|
ConAgra Foods Rg 23.05.2025 / 22:15:00 |
22.40 | 0.40% |
22.46 21:46 |
22.01 15:42 |
28.52 10.03.25 |
21.98 22.05.25 |
1'659'613 |
|
ConocoPhillips Rg 23.05.2025 / 22:15:00 |
85.19 | -1.09% |
85.72 20:38 |
84.79 16:58 |
106.20 02.04.25 |
79.88 09.04.25 |
1'518'232 |
|
Consolidated Edi Rg 23.05.2025 / 22:15:00 |
104.10 | 0.66% |
104.55 15:31 |
102.50 15:57 |
114.82 04.04.25 |
87.31 13.01.25 |
782'271 |
|
Constellation Brd-A 23.05.2025 / 22:15:01 |
184.42 | -0.18% |
185.43 20:50 |
182.50 15:41 |
228.70 06.01.25 |
160.52 12.02.25 |
318'359 |