×
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 |
|---|---|---|---|---|---|---|---|
|
First Citizens Rg-A 24.05.2025 / 02:00:00 |
1'822.27 | -1.02% | -18.77 | 1'818.39 | 1'822.55 | 0 | |
|
First Solar Rg 24.05.2025 / 02:00:00 |
158.38 | 1.30% | 2.03 | 158.35 | 158.41 | 1'093'120 | |
|
Firstenergy Rg 23.05.2025 / 22:15:00 |
42.11 | 0.29% | 0.12 | 42.09 | 42.10 | 0 | |
|
Fiserv Inc Rg 23.05.2025 / 22:15:00 |
159.34 | -1.24% | -2.00 | 159.30 | 159.33 | 0 | |
|
Ford Motor Rg 23.05.2025 / 22:15:00 |
10.360 | -0.77% | -0.08 | 10.350 | 10.360 | 0 | |
|
Fortinet Rg 24.05.2025 / 02:00:00 |
103.16 | -0.44% | -0.46 | 103.12 | 103.16 | 1'674'779 | |
|
Fortive Rg 23.05.2025 / 22:15:00 |
69.67 | -0.68% | -0.48 | 69.68 | 69.69 | 0 | |
|
Fox Rg-A 24.05.2025 / 02:00:00 |
55.04 | 0.11% | 0.06 | 55.02 | 55.04 | 0 | |
|
Fox Rg-B 24.05.2025 / 02:00:00 |
50.43 | -0.16% | -0.08 | 50.43 | 50.44 | 0 | |
|
Freeport McMoRan Rg 23.05.2025 / 22:15:00 |
39.02 | 3.50% | 1.32 | 39.01 | 39.02 | 0 | |
|
Garmin N 23.05.2025 / 22:15:00 |
200.59 | -0.49% | -0.99 | 200.61 | 200.62 | 0 | |
|
Gartner Rg 23.05.2025 / 22:15:00 |
438.36 | -1.19% | -5.30 | 438.48 | 438.62 | 0 | |
|
GE Aerospace Rg 23.05.2025 / 22:15:00 |
232.79 | 1.09% | 2.52 | 232.79 | 232.90 | 0 | |
|
GE Hltc Tech Rg 24.05.2025 / 02:00:00 |
69.16 | -0.40% | -0.28 | 69.15 | 69.18 | 0 | |
|
GE Vernova Rg 23.05.2025 / 22:15:01 |
464.39 | 1.21% | 5.57 | 464.64 | 464.66 | 0 | |
|
Gen Digital Rg 24.05.2025 / 02:00:00 |
27.59 | -0.61% | -0.17 | 27.58 | 27.59 | 0 | |
|
General Mills Rg 23.05.2025 / 22:15:00 |
53.38 | 0.07% | 0.04 | 53.38 | 53.39 | 0 | |
|
General Motors Rg 23.05.2025 / 22:15:00 |
48.69 | -1.20% | -0.59 | 48.69 | 48.71 | 0 | |
|
Genl Dynamics Co Rg 23.05.2025 / 22:15:00 |
274.75 | -0.82% | -2.28 | 274.75 | 274.86 | 0 | |
|
Genuine Parts Co Rg 23.05.2025 / 22:15:00 |
126.21 | -0.54% | -0.68 | 126.19 | 126.21 | 0 | |
|
Gilead Sciences Rg 24.05.2025 / 02:00:00 |
107.37 | 0.59% | 0.63 | 107.39 | 107.41 | 2'441'442 | |
|
Global Payments Rg 23.05.2025 / 22:15:00 |
74.09 | -2.15% | -1.63 | 74.08 | 74.09 | 0 | |
|
GoDaddy Rg-A 23.05.2025 / 22:15:00 |
182.84 | -0.61% | -1.13 | 182.76 | 182.83 | 0 | |
|
Goldman Sachs Gr Rg 23.05.2025 / 22:15:00 |
598.54 | 0.05% | 0.31 | 598.63 | 598.74 | 0 | |
|
Halliburton Rg 23.05.2025 / 22:15:00 |
19.910 | -0.25% | -0.05 | 19.910 | 19.920 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CF Industries Hl Rg 23.05.2025 / 22:15:00 |
88.89 | 4.21% | 11.84% | 1.48% | 11.61% | 14.01% | 14.68% | -7.18% |
|
SS&C Tech Hldgs Rg 24.05.2025 / 02:00:00 |
79.79 | 4.12% | 29.11% | 0.24% | 9.77% | -10.40% | 29.07% | 27.14% |
|
CMS Energy Corp Rg 23.05.2025 / 22:15:00 |
69.65 | 4.07% | 19.44% | -3.22% | -3.94% | -5.95% | 13.38% | 0.77% |
|
Intuitive Surgic Rg 24.05.2025 / 02:00:00 |
539.54 | 3.97% | 60.86% | -4.27% | 4.85% | -5.86% | 33.27% | 147.72% |
|
Chubb N 23.05.2025 / 22:15:00 |
286.10 | 3.91% | 27.03% | -2.88% | 1.39% | -1.24% | 8.06% | 61.91% |
|
Cognizant Tech So-A 24.05.2025 / 02:00:00 |
79.12 | 3.90% | 5.79% | -2.85% | 9.63% | -5.05% | 15.81% | 12.81% |
|
Sherwin-Williams Rg 23.05.2025 / 22:15:00 |
352.51 | 3.83% | 13.16% | -2.62% | 6.11% | -1.18% | 15.64% | 36.82% |
|
Baxter Intl. 23.05.2025 / 22:15:00 |
30.12 | 3.81% | -21.70% | -4.29% | -1.34% | -13.60% | -11.15% | -58.66% |
|
Northern Trust Rg 24.05.2025 / 02:00:00 |
105.78 | 3.80% | 26.10% | -1.96% | 15.49% | -4.03% | 26.97% | 2.83% |
|
Synopsys Rg 24.05.2025 / 02:00:00 |
498.85 | 3.73% | -2.22% | -3.03% | 11.69% | 9.09% | -15.07% | 64.15% |
|
Jack Henry & Ass Rg 24.05.2025 / 02:00:00 |
182.00 | 3.73% | 11.28% | -0.37% | 6.48% | 4.84% | 7.94% | 1.52% |
|
CoStar Group Rg 24.05.2025 / 02:00:00 |
73.99 | 3.56% | -15.16% | -3.90% | -10.66% | -2.96% | -13.90% | 29.71% |
|
Invitation REIT Rg 23.05.2025 / 22:15:00 |
33.01 | 3.53% | -2.96% | -4.04% | -2.94% | -3.96% | -4.26% | -8.59% |
|
Alliant Energy Rg 24.05.2025 / 02:00:00 |
61.72 | 3.50% | 19.32% | -1.22% | 1.61% | -4.35% | 23.56% | 4.33% |
|
Loews Rg 23.05.2025 / 22:15:00 |
87.88 | 3.42% | 25.87% | -1.72% | 2.23% | 0.84% | 17.57% | 39.50% |
|
Equifax Inc Rg 23.05.2025 / 22:15:00 |
262.19 | 3.36% | 6.52% | -6.54% | 2.29% | 7.23% | 9.24% | 35.35% |
|
Parker-Hannifin Rg 23.05.2025 / 22:15:00 |
654.96 | 3.35% | 42.69% | -3.58% | 9.69% | 0.68% | 23.62% | 154.03% |
|
Ryl Caribbean Cr Rg 23.05.2025 / 22:15:00 |
240.12 | 3.34% | 84.11% | -5.48% | 11.01% | -0.41% | 61.77% | 330.25% |
|
Dominion Energy Rg 23.05.2025 / 22:15:00 |
56.29 | 3.34% | 18.43% | 0.16% | 4.75% | -1.02% | 6.63% | -32.57% |
|
Realty Inm REIT Rg 23.05.2025 / 22:15:00 |
55.53 | 3.31% | -3.90% | -1.28% | -2.99% | -3.51% | 6.42% | -18.84% |
|
Keurig Dr Pepper Rg 24.05.2025 / 02:00:00 |
32.92 | 2.77% | -0.93% | -2.66% | -4.30% | -1.79% | -3.71% | -4.54% |
|
AbbVie Rg 23.05.2025 / 22:15:00 |
183.26 | 2.72% | 17.79% | -1.32% | -4.72% | -13.34% | 16.68% | 20.88% |
|
S&P Global Rg 23.05.2025 / 22:15:00 |
510.02 | 2.67% | 16.07% | -2.72% | 6.39% | -3.64% | 16.38% | 49.33% |
|
Expedit Intl Was Rg 23.05.2025 / 22:15:01 |
112.46 | 2.64% | -10.62% | -4.81% | 3.47% | -5.14% | -4.66% | 7.82% |
|
Xcel Energy Rg 24.05.2025 / 02:00:00 |
69.73 | 2.50% | 11.79% | -3.66% | 1.06% | -3.29% | 29.80% | -6.75% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
First Citizens Rg-A 24.05.2025 / 02:00:00 |
1'822.27 | -1.02% |
1'831.88 20:12 |
1'800.46 15:30 |
2'327.23 24.01.25 |
1475.93 04.04.25 |
14'302 |
|
First Solar Rg 24.05.2025 / 02:00:00 |
158.38 | 1.30% |
161.54 19:53 |
152.66 15:30 |
201.18 07.01.25 |
116.59 09.04.25 |
1'093'120 |
|
Firstenergy Rg 23.05.2025 / 22:15:00 |
42.11 | 0.29% |
42.44 15:30 |
41.52 16:13 |
43.61 25.02.25 |
37.58 09.04.25 |
1'677'632 |
|
Fiserv Inc Rg 23.05.2025 / 22:15:00 |
159.34 | -1.24% |
160.69 15:31 |
158.58 21:54 |
238.48 03.03.25 |
157.37 15.05.25 |
1'733'104 |
|
Ford Motor Rg 23.05.2025 / 22:15:00 |
10.360 | -0.77% |
10.405 21:40 |
10.295 16:21 |
10.830 20.05.25 |
8.445 09.04.25 |
11'341'081 |
|
Fortinet Rg 24.05.2025 / 02:00:00 |
103.16 | -0.44% |
103.53 21:12 |
101.61 15:58 |
114.82 18.02.25 |
82 07.04.25 |
1'674'779 |
|
Fortive Rg 23.05.2025 / 22:15:00 |
69.67 | -0.68% |
70.07 20:16 |
68.95 15:30 |
83.30 20.02.25 |
60.385 09.04.25 |
1'020'615 |
|
Fox Rg-A 24.05.2025 / 02:00:00 |
55.04 | 0.11% |
55.09 21:58 |
54.43 15:30 |
58.74 03.03.25 |
46.42 21.04.25 |
1'183'230 |
|
Fox Rg-B 24.05.2025 / 02:00:00 |
50.43 | -0.16% |
50.52 21:45 |
49.93 15:30 |
55.00 03.03.25 |
43.19 07.04.25 |
310'731 |
|
Freeport McMoRan Rg 23.05.2025 / 22:15:00 |
39.02 | 3.50% |
39.07 21:58 |
37.41 15:30 |
43.27 25.03.25 |
27.92 07.04.25 |
3'500'210 |
|
Garmin N 23.05.2025 / 22:15:00 |
200.59 | -0.49% |
201.97 20:05 |
197.55 15:30 |
246.50 19.02.25 |
169.62 07.04.25 |
164'303 |
|
Gartner Rg 23.05.2025 / 22:15:00 |
438.36 | -1.19% |
441.14 15:37 |
437.31 15:35 |
583.39 04.02.25 |
367.32 07.04.25 |
115'846 |
|
GE Aerospace Rg 23.05.2025 / 22:15:00 |
232.79 | 1.09% |
233.61 20:06 |
228.29 15:32 |
237.28 21.05.25 |
159.47 07.04.25 |
981'580 |
|
GE Hltc Tech Rg 24.05.2025 / 02:00:00 |
69.16 | -0.40% |
69.35 21:48 |
68.44 15:30 |
94.78 13.02.25 |
57.65 09.04.25 |
1'021'349 |
|
GE Vernova Rg 23.05.2025 / 22:15:01 |
464.39 | 1.21% |
469.39 20:05 |
458.79 15:30 |
469.39 23.05.25 |
252.5 04.04.25 |
778'871 |
|
Gen Digital Rg 24.05.2025 / 02:00:00 |
27.59 | -0.61% |
27.78 21:14 |
27.22 15:44 |
29.80 12.05.25 |
22.74 07.04.25 |
2'062'797 |
|
General Mills Rg 23.05.2025 / 22:15:00 |
53.38 | 0.07% |
53.55 21:46 |
52.71 15:42 |
67.34 10.03.25 |
52.39 22.05.25 |
1'012'870 |
|
General Motors Rg 23.05.2025 / 22:15:00 |
48.69 | -1.20% |
49.17 15:53 |
48.37 15:30 |
55.06 27.01.25 |
41.65 09.04.25 |
1'934'938 |
|
Genl Dynamics Co Rg 23.05.2025 / 22:15:00 |
274.75 | -0.82% |
275.32 17:37 |
273.44 17:01 |
282.91 19.05.25 |
239.75 07.04.25 |
257'067 |
|
Genuine Parts Co Rg 23.05.2025 / 22:15:00 |
126.21 | -0.54% |
126.71 21:14 |
124.81 15:54 |
131.92 10.03.25 |
104.24 09.04.25 |
259'995 |
|
Gilead Sciences Rg 24.05.2025 / 02:00:00 |
107.37 | 0.59% |
107.84 21:42 |
105.72 17:13 |
119.95 10.03.25 |
88.575 10.01.25 |
2'441'442 |
|
Global Payments Rg 23.05.2025 / 22:15:00 |
74.09 | -2.15% |
74.69 15:33 |
73.99 21:55 |
115.16 06.01.25 |
65.93 21.04.25 |
550'057 |
|
GoDaddy Rg-A 23.05.2025 / 22:15:00 |
182.84 | -0.61% |
184.21 20:05 |
182.31 15:53 |
215.65 30.01.25 |
155.65 07.04.25 |
240'652 |
|
Goldman Sachs Gr Rg 23.05.2025 / 22:15:00 |
598.54 | 0.05% |
601.77 20:05 |
585.00 15:30 |
672.19 18.02.25 |
439.77 07.04.25 |
325'866 |
|
Halliburton Rg 23.05.2025 / 22:15:00 |
19.910 | -0.25% |
19.955 21:11 |
19.420 15:30 |
30.39 17.01.25 |
18.72 07.04.25 |
2'239'755 |