×
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
- 24.05.2025 - 01:00:00
- 5'832.32
- -0.68%
- -40.18
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cooper Co Rg 24.05.2025 / 02:00:00 |
78.83 | -0.59% | -0.47 | 78.83 | 78.84 | 0 | |
|
Copart Rg 24.05.2025 / 02:00:00 |
53.67 | -11.52% | -6.99 | 53.66 | 53.68 | 6'604'933 | |
|
Corning Inc Rg 23.05.2025 / 22:15:01 |
48.36 | -0.39% | -0.19 | 48.35 | 48.36 | 0 | |
|
Corpay Rg-B 23.05.2025 / 22:15:00 |
324.31 | -0.56% | -1.82 | 324.18 | 324.19 | 0 | |
|
Corteva Rg 23.05.2025 / 22:15:00 |
69.06 | 0.69% | 0.47 | 69.05 | 69.06 | 0 | |
|
CoStar Group Rg 24.05.2025 / 02:00:00 |
73.99 | -0.20% | -0.15 | 73.98 | 74.02 | 0 | |
|
Costco Whsl Rg 24.05.2025 / 02:00:00 |
1'008.50 | -0.95% | -9.63 | 1'007.88 | 1'007.89 | 500'957 | |
|
Coterra Energy Rg 23.05.2025 / 22:15:00 |
24.52 | 0.45% | 0.11 | 24.52 | 24.53 | 0 | |
|
Coupang Rg-A 23.05.2025 / 22:15:00 |
27.45 | 0.62% | 0.17 | 27.45 | 27.46 | 0 | |
|
Crown Castl REIT Rg 23.05.2025 / 22:15:00 |
100.16 | 0.24% | 0.24 | 100.11 | 100.12 | 0 | |
|
CrwdStrik Hldg Rg-A 24.05.2025 / 02:00:00 |
455.59 | 2.59% | 11.52 | 455.25 | 455.68 | 1'390'978 | |
|
CSX Rg 24.05.2025 / 02:00:00 |
30.82 | 0.59% | 0.18 | 30.83 | 30.84 | 5'177'244 | |
|
Cummins Rg 23.05.2025 / 22:15:00 |
317.23 | -1.42% | -4.56 | 317.29 | 317.30 | 0 | |
|
CVS Health Rg 23.05.2025 / 22:15:00 |
60.83 | 1.01% | 0.61 | 60.82 | 60.83 | 0 | |
|
D R Horton Rg 23.05.2025 / 22:15:00 |
118.65 | -0.21% | -0.25 | 118.65 | 118.67 | 0 | |
|
Danaher Rg 23.05.2025 / 22:15:00 |
184.54 | -1.57% | -2.94 | 184.57 | 184.58 | 0 | |
|
Darden Restauran Rg 23.05.2025 / 22:15:00 |
204.02 | 0.07% | 0.14 | 204.00 | 204.01 | 0 | |
|
Datadog Rg-A 24.05.2025 / 02:00:00 |
114.46 | -1.05% | -1.21 | 114.41 | 114.46 | 898'654 | |
|
Deckers Outdoor Rg 23.05.2025 / 22:15:00 |
101.05 | -19.86% | -25.04 | 101.04 | 101.05 | 0 | |
|
Deere & Co Rg 23.05.2025 / 22:15:00 |
510.06 | -1.08% | -5.59 | 509.70 | 510.06 | 0 | |
|
Dell Tech Rg-C 23.05.2025 / 22:15:00 |
112.11 | 0.14% | 0.16 | 112.15 | 112.16 | 0 | |
|
Delta Air Lines Rg 23.05.2025 / 22:15:00 |
47.92 | -1.20% | -0.58 | 47.91 | 47.92 | 0 | |
|
Devon Energy Rg 23.05.2025 / 22:15:00 |
31.16 | 0.06% | 0.02 | 31.14 | 31.16 | 0 | |
|
Dexcom Rg 24.05.2025 / 02:00:00 |
84.51 | -0.38% | -0.32 | 84.51 | 84.56 | 0 | |
|
Diamondback Eng Rg 24.05.2025 / 02:00:00 |
135.86 | -0.32% | -0.43 | 135.88 | 135.92 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Reliance Rg 23.05.2025 / 22:15:00 |
291.98 | 9.86% | 5.77% | -4.10% | 1.64% | 1.02% | -3.89% | 65.76% |
|
Eversource Energ Rg 23.05.2025 / 22:15:00 |
63.46 | 9.80% | 2.17% | -0.11% | 7.38% | 0.71% | 10.31% | -30.22% |
|
Fortinet Rg 24.05.2025 / 02:00:00 |
103.16 | 9.67% | 77.04% | -1.37% | 1.34% | -4.49% | 68.15% | 81.61% |
|
Mondelez Intl Rg-A 24.05.2025 / 02:00:00 |
66.14 | 9.64% | -9.58% | 1.26% | 0.84% | 2.97% | -3.16% | 7.03% |
|
Linde Rg 24.05.2025 / 02:00:00 |
458.90 | 9.63% | 11.76% | 0.25% | 2.34% | -1.74% | 5.36% | 45.63% |
|
Coinbase Glb Rg-A 24.05.2025 / 02:00:00 |
263.16 | 9.52% | 56.36% | -1.24% | 25.53% | 22.05% | 10.73% | 311.11% |
|
Pinterest Rg-A 23.05.2025 / 22:15:00 |
30.90 | 9.48% | -14.28% | -3.50% | 18.07% | -13.13% | -25.43% | 38.59% |
|
Roper Technologi Rg 24.05.2025 / 02:00:00 |
567.03 | 9.47% | 4.38% | -2.72% | 1.67% | -2.99% | 4.11% | 0.00% |
|
Martin Marietta Rg 23.05.2025 / 22:15:00 |
561.72 | 9.33% | 13.18% | -1.14% | 11.70% | 19.57% | -3.01% | 72.29% |
|
Darden Restauran Rg 23.05.2025 / 22:15:00 |
204.02 | 9.21% | 24.09% | -2.26% | 1.82% | 4.14% | 38.22% | 75.38% |
|
T-Mobile US Rg 24.05.2025 / 02:00:00 |
242.88 | 9.10% | 50.20% | 0.09% | 4.34% | -9.94% | 46.31% | 91.07% |
|
Dexcom Rg 24.05.2025 / 02:00:00 |
84.51 | 9.08% | -31.64% | -1.13% | 17.93% | -4.37% | -33.65% | 5.63% |
|
JPMorgan Chase Rg 23.05.2025 / 22:15:00 |
260.71 | 8.74% | 53.25% | -1.57% | 7.19% | 0.03% | 29.89% | 122.15% |
|
Meta Platforms Rg-A 24.05.2025 / 02:00:00 |
627.06 | 8.72% | 79.84% | -2.07% | 14.58% | -6.16% | 31.12% | 228.91% |
|
Genuine Parts Co Rg 23.05.2025 / 22:15:00 |
126.21 | 8.68% | -8.38% | -2.23% | 7.39% | 1.78% | -13.09% | -1.28% |
|
AppLovin Rg-A 24.05.2025 / 02:00:00 |
354.29 | 8.54% | 781.98% | -2.22% | 27.98% | 8.76% | 331.27% | 778.02% |
|
Yum Brands Rg 23.05.2025 / 22:15:00 |
145.45 | 8.45% | 11.36% | -2.81% | -1.56% | -7.32% | 5.67% | 30.00% |
|
McDonald's Rg 23.05.2025 / 22:15:00 |
314.57 | 8.42% | 6.00% | -2.07% | -0.71% | 3.38% | 21.87% | 34.37% |
|
Mastercard Rg-A 23.05.2025 / 22:15:00 |
563.58 | 8.27% | 33.68% | -3.89% | 5.44% | -1.97% | 24.91% | 69.59% |
|
Brown & Brown Rg 23.05.2025 / 22:15:01 |
110.82 | 8.24% | 55.29% | -1.05% | -3.53% | -7.55% | 24.02% | 100.78% |
|
Ventas REIT Rg 23.05.2025 / 22:15:00 |
64.12 | 8.08% | 27.71% | -2.09% | -6.39% | -8.87% | 34.99% | 12.62% |
|
Xylem Rg 23.05.2025 / 22:15:00 |
124.05 | 7.97% | 9.54% | -3.09% | 7.01% | -4.42% | -14.00% | 53.35% |
|
Southern Co Rg 23.05.2025 / 22:15:00 |
89.64 | 7.92% | 26.70% | 0.18% | -1.22% | -1.33% | 15.29% | 21.02% |
|
Microsoft Rg 24.05.2025 / 02:00:00 |
450.18 | 7.91% | 20.96% | -0.90% | 14.89% | 13.40% | 4.65% | 80.10% |
|
Verizon Comm Rg 23.05.2025 / 22:15:00 |
43.32 | 7.85% | 14.40% | -2.23% | 2.19% | -1.25% | 9.01% | -12.92% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cooper Co Rg 24.05.2025 / 02:00:00 |
78.83 | -0.59% |
79.08 21:11 |
78.23 15:46 |
100.24 27.01.25 |
69.85 09.04.25 |
493'667 |
|
Copart Rg 24.05.2025 / 02:00:00 |
53.67 | -11.52% |
57.95 15:30 |
53.34 17:05 |
63.85 16.05.25 |
52.08 14.03.25 |
6'604'933 |
|
Corning Inc Rg 23.05.2025 / 22:15:01 |
48.36 | -0.39% |
48.48 19:52 |
47.75 15:31 |
54.60 29.01.25 |
37.5 07.04.25 |
992'840 |
|
Corpay Rg-B 23.05.2025 / 22:15:00 |
324.31 | -0.56% |
325.73 20:05 |
319.87 15:30 |
400.50 06.02.25 |
270.13 07.04.25 |
107'051 |
|
Corteva Rg 23.05.2025 / 22:15:00 |
69.06 | 0.69% |
69.24 20:15 |
68.30 15:30 |
69.35 21.05.25 |
53.4 07.04.25 |
850'101 |
|
CoStar Group Rg 24.05.2025 / 02:00:00 |
73.99 | -0.20% |
74.06 20:16 |
73.29 15:45 |
83.67 23.04.25 |
68.42 14.01.25 |
766'172 |
|
Costco Whsl Rg 24.05.2025 / 02:00:00 |
1'008.50 | -0.95% |
1'014.30 19:29 |
1'007.08 21:55 |
1'078.01 13.02.25 |
873 07.04.25 |
500'957 |
|
Coterra Energy Rg 23.05.2025 / 22:15:00 |
24.52 | 0.45% |
24.59 21:13 |
24.19 15:32 |
29.95 17.01.25 |
22.465 07.05.25 |
1'183'609 |
|
Coupang Rg-A 23.05.2025 / 22:15:00 |
27.45 | 0.62% |
27.64 20:09 |
26.90 15:30 |
27.73 16.05.25 |
19.02 07.04.25 |
2'014'875 |
|
Crown Castl REIT Rg 23.05.2025 / 22:15:00 |
100.16 | 0.24% |
101.00 15:30 |
99.43 18:11 |
109.03 03.04.25 |
84.21 10.01.25 |
539'861 |
|
CrwdStrik Hldg Rg-A 24.05.2025 / 02:00:00 |
455.59 | 2.59% |
459.87 21:12 |
437.94 15:32 |
459.87 23.05.25 |
298.27 07.04.25 |
1'390'978 |
|
CSX Rg 24.05.2025 / 02:00:00 |
30.82 | 0.59% |
30.96 21:11 |
30.22 15:30 |
34.10 23.01.25 |
26.23 07.04.25 |
5'177'244 |
|
Cummins Rg 23.05.2025 / 22:15:00 |
317.23 | -1.42% |
318.46 20:37 |
314.92 15:32 |
387.23 19.02.25 |
260.21 07.04.25 |
145'527 |
|
CVS Health Rg 23.05.2025 / 22:15:00 |
60.83 | 1.01% |
60.88 21:59 |
59.66 18:14 |
72.41 01.05.25 |
44.12 02.01.25 |
2'544'630 |
|
D R Horton Rg 23.05.2025 / 22:15:00 |
118.65 | -0.21% |
119.24 16:08 |
117.80 15:30 |
154.19 21.01.25 |
110.66 09.04.25 |
926'244 |
|
Danaher Rg 23.05.2025 / 22:15:00 |
184.54 | -1.57% |
185.35 20:15 |
183.44 15:44 |
258.04 28.01.25 |
171 09.04.25 |
669'272 |
|
Darden Restauran Rg 23.05.2025 / 22:15:00 |
204.02 | 0.07% |
204.42 20:51 |
201.95 16:22 |
211.82 16.05.25 |
179 13.01.25 |
281'918 |
|
Datadog Rg-A 24.05.2025 / 02:00:00 |
114.46 | -1.05% |
115.58 16:47 |
113.57 15:31 |
153.42 28.01.25 |
81.7 07.04.25 |
898'654 |
|
Deckers Outdoor Rg 23.05.2025 / 22:15:00 |
101.05 | -19.86% |
102.85 19:17 |
96.10 15:32 |
223.96 30.01.25 |
93.8 04.04.25 |
3'621'449 |
|
Deere & Co Rg 23.05.2025 / 22:15:00 |
510.06 | -1.08% |
516.49 16:12 |
508.89 21:55 |
533.72 16.05.25 |
403.03 10.01.25 |
246'543 |
|
Dell Tech Rg-C 23.05.2025 / 22:15:00 |
112.11 | 0.14% |
112.65 21:15 |
108.85 15:31 |
125.75 07.01.25 |
66.26 07.04.25 |
666'354 |
|
Delta Air Lines Rg 23.05.2025 / 22:15:00 |
47.92 | -1.20% |
48.18 15:51 |
46.91 15:30 |
69.97 22.01.25 |
34.74 04.04.25 |
1'571'939 |
|
Devon Energy Rg 23.05.2025 / 22:15:00 |
31.16 | 0.06% |
31.23 21:14 |
30.64 15:30 |
38.87 20.02.25 |
25.91 09.04.25 |
1'869'410 |
|
Dexcom Rg 24.05.2025 / 02:00:00 |
84.51 | -0.38% |
85.00 16:47 |
83.57 15:31 |
93.23 18.02.25 |
57.52 04.04.25 |
1'017'253 |
|
Diamondback Eng Rg 24.05.2025 / 02:00:00 |
135.86 | -0.32% |
136.60 21:12 |
133.95 15:30 |
180.83 17.01.25 |
114.26 09.04.25 |
682'927 |