×
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 |
|---|---|---|---|---|---|---|---|
|
Digita Rlty REIT Rg 23.05.2025 / 22:15:00 |
168.12 | 0.10% | 0.17 | 168.22 | 168.23 | 0 | |
|
Discover Fncl Sr Rg 16.05.2025 / 22:15:00 |
200.05 | 0.00% | 0.00 | 0 | |||
|
DocuSign Rg 24.05.2025 / 02:00:00 |
84.61 | -2.22% | -1.92 | 84.57 | 84.61 | 552'737 | |
|
Dollar General Rg 23.05.2025 / 22:15:00 |
101.39 | 0.75% | 0.75 | 101.33 | 101.34 | 0 | |
|
Dollar Tree Rg 24.05.2025 / 02:00:00 |
88.17 | -2.00% | -1.80 | 88.14 | 88.17 | 0 | |
|
Dominion Energy Rg 23.05.2025 / 22:15:00 |
56.29 | 1.13% | 0.63 | 56.31 | 56.32 | 0 | |
|
Domino's Pizza Rg 24.05.2025 / 02:00:00 |
480.43 | -0.38% | -1.83 | 480.31 | 480.43 | 0 | |
|
DoorDash Rg-A 24.05.2025 / 02:00:00 |
206.15 | 2.63% | 5.28 | 206.15 | 206.23 | 1'302'259 | |
|
Dover Corp Rg 23.05.2025 / 22:15:00 |
177.89 | -1.09% | -1.96 | 177.88 | 177.89 | 0 | |
|
Dow Rg 23.05.2025 / 22:15:00 |
28.32 | -1.22% | -0.35 | 28.33 | 28.34 | 0 | |
|
DraftKings Rg-A 24.05.2025 / 02:00:00 |
35.08 | 0.60% | 0.21 | 35.08 | 35.09 | 2'034'476 | |
|
Dte Energy Rg 23.05.2025 / 22:15:00 |
136.32 | 1.26% | 1.70 | 136.30 | 136.31 | 0 | |
|
Duke Energy Rg 23.05.2025 / 22:15:00 |
116.49 | 0.80% | 0.92 | 116.45 | 116.48 | 0 | |
|
DuPont de Nem Rg 23.05.2025 / 22:15:00 |
67.65 | -0.53% | -0.36 | 67.62 | 67.65 | 0 | |
|
Eastman Chemical Rg 23.05.2025 / 22:15:00 |
80.54 | -1.01% | -0.82 | 80.56 | 80.57 | 0 | |
|
Eaton Corp -NPV- Rg 23.05.2025 / 22:15:00 |
321.06 | 0.00% | -0.01 | 321.02 | 321.07 | 0 | |
|
eBay Rg 24.05.2025 / 02:00:00 |
71.92 | -0.32% | -0.23 | 71.92 | 71.93 | 1'230'782 | |
|
Ecolab Inc Rg 23.05.2025 / 22:15:00 |
261.10 | 0.55% | 1.44 | 261.01 | 261.02 | 0 | |
|
Edison Intl Rg 23.05.2025 / 22:15:00 |
56.64 | 0.75% | 0.42 | 56.62 | 56.64 | 0 | |
|
Edwards Lifescns Rg 23.05.2025 / 22:15:00 |
74.99 | 0.27% | 0.20 | 74.97 | 74.98 | 0 | |
|
Electronic Arts Rg 24.05.2025 / 02:00:00 |
146.89 | 0.18% | 0.26 | 146.86 | 146.88 | 0 | |
|
Elevance Health Rg 23.05.2025 / 22:15:00 |
372.27 | -3.18% | -12.24 | 372.39 | 372.45 | 0 | |
|
Emcor Group Rg 23.05.2025 / 22:15:00 |
463.32 | 1.09% | 5.01 | 462.95 | 462.96 | 0 | |
|
Emerson Electric Rg 23.05.2025 / 22:15:00 |
118.24 | 0.76% | 0.89 | 118.15 | 118.16 | 0 | |
|
Entegris Rg 24.05.2025 / 02:00:00 |
72.34 | -1.13% | -0.83 | 72.31 | 72.35 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Vertex Pharmaceu Rg 24.05.2025 / 02:00:00 |
436.00 | 7.78% | 6.67% | -0.60% | -11.71% | -9.13% | -4.58% | 67.84% |
|
Markel Group Rg 23.05.2025 / 22:15:00 |
1'860.45 | 7.71% | 30.94% | -3.03% | 2.60% | -3.03% | 14.96% | 39.47% |
|
Marsh & McLennan Rg 23.05.2025 / 22:15:00 |
229.33 | 7.56% | 20.58% | -1.08% | 4.02% | -4.24% | 10.31% | 52.47% |
|
Booking Hldg Rg 24.05.2025 / 02:00:00 |
5'332.80 | 7.52% | 50.59% | 0.30% | 10.22% | 6.32% | 40.51% | 152.47% |
|
Resmed Rg 23.05.2025 / 22:15:00 |
242.84 | 7.35% | 42.71% | -4.15% | 3.72% | 4.18% | 13.87% | 24.20% |
|
Duke Energy Rg 23.05.2025 / 22:15:00 |
116.49 | 7.27% | 19.10% | -0.43% | -3.46% | -1.84% | 14.02% | 5.23% |
|
Tjx Companies Rg 23.05.2025 / 22:15:00 |
125.70 | 7.26% | 38.13% | -6.91% | -1.12% | 1.75% | 23.07% | 123.92% |
|
Twilio-A 23.05.2025 / 22:15:00 |
113.49 | 7.22% | 52.73% | -2.29% | 18.61% | -2.51% | 92.19% | 12.47% |
|
Entergy Rg 23.05.2025 / 22:15:00 |
82.82 | 7.20% | 60.65% | -0.23% | -2.67% | -5.77% | 51.77% | 38.96% |
|
Rockwell Automat Rg 23.05.2025 / 22:15:00 |
305.54 | 7.18% | -1.35% | -0.86% | 23.93% | 9.66% | 15.66% | 53.53% |
|
Evergy Rg 24.05.2025 / 02:00:00 |
65.80 | 7.10% | 26.28% | -1.69% | -3.06% | -4.51% | 23.15% | -2.24% |
|
Cisco Systems Rg 24.05.2025 / 02:00:00 |
63.11 | 7.03% | 25.42% | -0.80% | 11.29% | -1.56% | 35.95% | 47.55% |
|
Ameren Rg 23.05.2025 / 22:15:00 |
96.30 | 7.02% | 31.88% | -2.70% | -2.62% | -7.11% | 34.99% | 2.98% |
|
VICI Proper REIT Rg 23.05.2025 / 22:15:00 |
31.47 | 6.81% | -2.13% | -2.12% | -2.39% | -3.61% | 11.20% | 7.77% |
|
Williams Compani Rg 23.05.2025 / 22:15:00 |
58.99 | 6.71% | 65.81% | 0.77% | -1.12% | 2.41% | 47.00% | 63.23% |
|
Kimberly-Clark Rg 23.05.2025 / 22:15:00 |
141.55 | 6.65% | 15.01% | 0.54% | 8.14% | -1.26% | 7.28% | 8.89% |
|
Molina Healthcar Rg 23.05.2025 / 22:15:00 |
305.23 | 6.43% | -14.26% | -6.18% | -4.68% | 0.79% | -8.10% | 0.08% |
|
Cheniere Energy Rg 23.05.2025 / 22:15:00 |
229.12 | 6.35% | 33.86% | -1.75% | -3.57% | 3.74% | 45.95% | 75.24% |
|
Walmart Rg 23.05.2025 / 22:15:00 |
96.34 | 6.18% | 82.55% | -1.81% | 1.18% | -1.28% | 47.35% | 141.43% |
|
Intuit Rg 24.05.2025 / 02:00:00 |
720.13 | 5.98% | 6.57% | 7.44% | 15.38% | 17.32% | 18.64% | 81.11% |
|
PPL Rg 23.05.2025 / 22:15:00 |
34.67 | 5.91% | 26.86% | -1.00% | -4.91% | -2.80% | 20.89% | 17.74% |
|
Capital One Finl Rg 23.05.2025 / 22:15:00 |
185.08 | 5.74% | 43.81% | -6.25% | 1.06% | -5.66% | 34.49% | 65.84% |
|
Copart Rg 24.05.2025 / 02:00:00 |
53.67 | 5.70% | 23.80% | -15.93% | -11.87% | -2.06% | -0.65% | 116.43% |
|
Vulcan Materials Rg 23.05.2025 / 22:15:00 |
268.19 | 5.62% | 19.68% | -2.83% | 9.29% | 11.85% | 3.45% | 69.77% |
|
Carlisle Cos Rg 23.05.2025 / 22:15:01 |
386.84 | 5.59% | 24.66% | -4.71% | 2.61% | 16.16% | -9.60% | 60.97% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Digita Rlty REIT Rg 23.05.2025 / 22:15:00 |
168.12 | 0.10% |
169.00 20:06 |
166.37 15:58 |
187.64 22.01.25 |
129.95 07.04.25 |
328'120 |
|
Discover Fncl Sr Rg 16.05.2025 / 22:15:00 |
200.05 | 0.00% |
207.38 13.05.25 |
140 07.04.25 |
20'273'596 | ||
|
DocuSign Rg 24.05.2025 / 02:00:00 |
84.61 | -2.22% |
85.65 15:45 |
84.51 15:30 |
99.21 06.02.25 |
67.3 07.04.25 |
552'737 |
|
Dollar General Rg 23.05.2025 / 22:15:00 |
101.39 | 0.75% |
101.95 19:21 |
100.62 15:37 |
102.67 20.05.25 |
66.45 16.01.25 |
659'091 |
|
Dollar Tree Rg 24.05.2025 / 02:00:00 |
88.17 | -2.00% |
88.91 19:22 |
87.56 15:34 |
90.80 22.05.25 |
61.8 12.03.25 |
948'197 |
|
Dominion Energy Rg 23.05.2025 / 22:15:00 |
56.29 | 1.13% |
56.47 21:12 |
55.02 15:47 |
58.61 20.05.25 |
48.07 09.04.25 |
1'695'875 |
|
Domino's Pizza Rg 24.05.2025 / 02:00:00 |
480.43 | -0.38% |
481.81 20:38 |
476.52 15:30 |
500.17 03.03.25 |
397.12 13.01.25 |
137'434 |
|
DoorDash Rg-A 24.05.2025 / 02:00:00 |
206.15 | 2.63% |
207.20 21:12 |
197.27 15:30 |
215.03 18.02.25 |
156 07.04.25 |
1'302'259 |
|
Dover Corp Rg 23.05.2025 / 22:15:00 |
177.89 | -1.09% |
178.32 20:18 |
176.70 15:30 |
222.31 04.02.25 |
143.15 07.04.25 |
272'952 |
|
Dow Rg 23.05.2025 / 22:15:00 |
28.32 | -1.22% |
28.47 21:14 |
27.92 16:58 |
42.17 28.01.25 |
25.06 09.04.25 |
1'820'737 |
|
DraftKings Rg-A 24.05.2025 / 02:00:00 |
35.08 | 0.60% |
35.18 21:44 |
34.18 15:30 |
53.61 14.02.25 |
29.64 04.04.25 |
2'034'476 |
|
Dte Energy Rg 23.05.2025 / 22:15:00 |
136.32 | 1.26% |
136.67 21:46 |
134.23 16:09 |
140.30 03.04.25 |
116.3 23.01.25 |
317'215 |
|
Duke Energy Rg 23.05.2025 / 22:15:00 |
116.49 | 0.80% |
116.80 15:30 |
114.94 15:56 |
125.27 04.04.25 |
105.22 13.01.25 |
855'796 |
|
DuPont de Nem Rg 23.05.2025 / 22:15:00 |
67.65 | -0.53% |
67.73 21:42 |
66.77 15:31 |
85.00 14.02.25 |
53.87 09.04.25 |
539'139 |
|
Eastman Chemical Rg 23.05.2025 / 22:15:00 |
80.54 | -1.01% |
80.79 21:41 |
79.60 16:21 |
103.73 18.02.25 |
70.96 07.04.25 |
335'268 |
|
Eaton Corp -NPV- Rg 23.05.2025 / 22:15:00 |
321.06 | 0.00% |
322.89 20:56 |
315.19 15:30 |
377.74 22.01.25 |
234 07.04.25 |
373'226 |
|
eBay Rg 24.05.2025 / 02:00:00 |
71.92 | -0.32% |
72.65 15:32 |
71.54 16:21 |
72.94 20.05.25 |
58.73 08.04.25 |
1'230'782 |
|
Ecolab Inc Rg 23.05.2025 / 22:15:00 |
261.10 | 0.55% |
261.53 21:15 |
257.81 15:53 |
272.36 03.03.25 |
222.22 09.04.25 |
295'925 |
|
Edison Intl Rg 23.05.2025 / 22:15:00 |
56.64 | 0.75% |
56.79 21:04 |
55.62 15:56 |
81.02 02.01.25 |
49.06 10.02.25 |
565'749 |
|
Edwards Lifescns Rg 23.05.2025 / 22:15:00 |
74.99 | 0.27% |
75.15 21:09 |
74.21 16:26 |
78.35 20.05.25 |
65.96 09.04.25 |
963'262 |
|
Electronic Arts Rg 24.05.2025 / 02:00:00 |
146.89 | 0.18% |
147.91 17:42 |
146.57 16:27 |
160.64 07.05.25 |
115.22 24.01.25 |
973'856 |
|
Elevance Health Rg 23.05.2025 / 22:15:00 |
372.27 | -3.18% |
385.27 15:32 |
368.77 18:21 |
458.73 04.04.25 |
357.87 15.05.25 |
543'602 |
|
Emcor Group Rg 23.05.2025 / 22:15:00 |
463.32 | 1.09% |
464.89 21:10 |
452.92 15:30 |
544.50 22.01.25 |
321.73 04.04.25 |
87'071 |
|
Emerson Electric Rg 23.05.2025 / 22:15:00 |
118.24 | 0.76% |
118.44 21:11 |
114.95 15:30 |
132.06 23.01.25 |
90.11 07.04.25 |
1'561'952 |
|
Entegris Rg 24.05.2025 / 02:00:00 |
72.34 | -1.13% |
72.71 20:17 |
70.32 15:30 |
110.46 06.02.25 |
60.87 07.04.25 |
1'045'419 |