×
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
- 17.06.2025 - 01:00:00
- 6'067.70
- 0.94%
- 56.49
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HCA Healthcare Rg 16.06.2025 / 22:15:00 |
368.59 | -0.70% | -2.59 | 368.80 | 368.81 | 0 | |
|
Healthpeak REIT Rg 16.06.2025 / 22:15:00 |
17.140 | -1.38% | -0.24 | 17.150 | 17.160 | 0 | |
|
Hershey Rg 16.06.2025 / 22:15:00 |
170.41 | 0.76% | 1.29 | 170.51 | 170.52 | 0 | |
|
Hess Rg 16.06.2025 / 22:15:00 |
141.75 | -0.36% | -0.51 | 141.76 | 141.80 | 0 | |
|
Hiltn Wrld Hldgs Rg 16.06.2025 / 22:15:00 |
247.35 | 1.42% | 3.47 | 247.27 | 247.28 | 0 | |
|
Hologic Rg 17.06.2025 / 02:00:00 |
65.18 | 0.66% | 0.43 | 65.16 | 65.18 | 0 | |
|
Home Depot Rg 16.06.2025 / 22:15:00 |
353.56 | -0.31% | -1.10 | 353.55 | 353.59 | 0 | |
|
Honeywell Intl Rg 17.06.2025 / 02:00:00 |
224.09 | -0.09% | -0.20 | 224.04 | 224.13 | 805'419 | |
|
Hormel Foods Rg 16.06.2025 / 22:15:00 |
30.28 | -0.98% | -0.30 | 30.27 | 30.28 | 0 | |
|
Host Hotels REIT Rg 17.06.2025 / 02:00:00 |
15.640 | 2.76% | 0.42 | 15.630 | 15.650 | 0 | |
|
Howmet Aerspc Rg 16.06.2025 / 22:15:00 |
171.60 | 0.23% | 0.40 | 171.61 | 171.62 | 0 | |
|
HP Enterprise Rg 16.06.2025 / 22:15:00 |
18.240 | 3.34% | 0.59 | 18.220 | 18.230 | 0 | |
|
HP Rg 16.06.2025 / 22:15:00 |
24.52 | 2.85% | 0.68 | 24.51 | 24.52 | 0 | |
|
Hubbell Rg 16.06.2025 / 22:15:00 |
391.89 | 2.58% | 9.86 | 391.66 | 391.91 | 0 | |
|
HubSpot Rg 16.06.2025 / 22:15:00 |
549.57 | -0.91% | -5.02 | 549.09 | 549.93 | 0 | |
|
Humana Rg 16.06.2025 / 22:15:00 |
235.39 | 0.06% | 0.13 | 235.51 | 235.57 | 0 | |
|
Huntington Bancs Rg 17.06.2025 / 02:00:00 |
15.700 | 1.23% | 0.19 | 15.690 | 15.700 | 0 | |
|
IBM Rg 16.06.2025 / 22:15:00 |
281.83 | 1.66% | 4.61 | 281.83 | 281.93 | 0 | |
|
Icon Rg 17.06.2025 / 02:00:00 |
147.04 | 0.95% | 1.38 | 146.86 | 147.14 | 0 | |
|
Idex Corp Rg 16.06.2025 / 22:15:00 |
179.92 | 1.18% | 2.10 | 179.92 | 180.00 | 0 | |
|
IDEXX Labs Rg 17.06.2025 / 02:00:00 |
528.77 | 1.16% | 6.07 | 528.53 | 528.93 | 0 | |
|
Illinois Tool Wo Rg 16.06.2025 / 22:15:00 |
244.45 | 1.23% | 2.97 | 244.39 | 244.40 | 0 | |
|
Illumina Rg 17.06.2025 / 02:00:00 |
90.25 | 3.82% | 3.32 | 90.24 | 90.31 | 834'826 | |
|
Incyte Rg 17.06.2025 / 02:00:00 |
71.22 | 5.12% | 3.47 | 71.18 | 71.22 | 0 | |
|
Ingersoll Rand Rg 16.06.2025 / 22:15:00 |
81.61 | 1.38% | 1.11 | 81.60 | 81.61 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
News Rg-B 17.06.2025 / 02:00:00 |
32.28 | 3.02% | 21.89% | 1.45% | -1.37% | 4.98% | 17.60% | 97.29% |
|
Wells Fargo Rg 16.06.2025 / 22:15:00 |
73.15 | 3.02% | 47.01% | -3.05% | -3.14% | -1.47% | 23.88% | 85.59% |
|
Morgan Stanley Rg 16.06.2025 / 22:15:00 |
130.90 | 3.00% | 38.86% | -0.70% | 1.37% | 4.55% | 34.16% | 72.24% |
|
Archer-Daniels M Rg 16.06.2025 / 22:15:00 |
54.16 | 2.93% | -28.00% | 11.12% | 7.97% | 17.61% | -9.60% | -36.59% |
|
Parker-Hannifin Rg 16.06.2025 / 22:15:00 |
661.84 | 2.84% | 41.98% | -1.35% | -2.68% | 1.61% | 30.58% | 158.38% |
|
Keurig Dr Pepper Rg 17.06.2025 / 02:00:00 |
33.10 | 2.80% | -0.90% | 0.39% | -2.16% | -2.22% | -4.58% | -4.84% |
|
Cognizant Tech So-A 17.06.2025 / 02:00:00 |
80.15 | 2.67% | 4.53% | -0.40% | -1.74% | 2.84% | 22.33% | 16.29% |
|
SIX US 500 17.06.2025 / 01:00:00 |
6'067.70 | 2.65% | 0.00% | 0.43% | 1.25% | 4.79% | 10.80% | 65.76% |
|
Tjx Companies Rg 16.06.2025 / 22:15:00 |
124.27 | 2.57% | 32.09% | -1.40% | -7.90% | 3.66% | 12.71% | 116.13% |
|
Genuine Parts Co Rg 16.06.2025 / 22:15:00 |
120.50 | 2.50% | -13.59% | -4.77% | -5.87% | 2.21% | -13.52% | -9.06% |
|
Molina Healthcar Rg 16.06.2025 / 22:15:00 |
290.25 | 2.44% | -17.48% | -1.84% | -11.01% | -6.53% | -5.12% | 13.71% |
|
Marsh & McLennan Rg 16.06.2025 / 22:15:00 |
216.63 | 2.34% | 14.73% | -0.68% | -6.14% | -8.45% | 1.84% | 47.57% |
|
Starbucks Rg 17.06.2025 / 02:00:00 |
93.48 | 2.20% | -2.86% | 3.10% | 10.48% | -2.34% | 14.94% | 28.88% |
|
EOG Resources Rg 16.06.2025 / 22:15:00 |
123.18 | 2.20% | 3.58% | 4.50% | 9.42% | -3.30% | 3.08% | -5.61% |
|
Jack Henry & Ass Rg 17.06.2025 / 02:00:00 |
180.64 | 2.17% | 9.60% | 0.38% | -1.98% | 4.52% | 9.45% | 1.23% |
|
Cincinnati Finan Rg 17.06.2025 / 02:00:00 |
146.70 | 1.85% | 41.47% | -1.52% | -2.82% | 0.71% | 28.90% | 25.81% |
|
Edwards Lifescns Rg 16.06.2025 / 22:15:00 |
74.82 | 1.51% | -1.44% | -1.29% | -3.87% | 5.03% | -15.48% | -15.13% |
|
Prologis REIT Rg 16.06.2025 / 22:15:00 |
106.82 | 1.49% | -19.52% | -2.44% | -1.76% | -2.21% | -2.94% | -1.06% |
|
Electronic Arts Rg 17.06.2025 / 02:00:00 |
151.10 | 1.49% | 8.53% | 2.85% | 0.41% | 4.53% | 9.87% | 15.32% |
|
Firstenergy Rg 16.06.2025 / 22:15:00 |
39.79 | 1.41% | 10.04% | -0.80% | -6.88% | 4.85% | 4.24% | 3.70% |
|
Vulcan Materials Rg 16.06.2025 / 22:15:00 |
261.18 | 1.38% | 14.87% | -1.48% | -4.45% | 8.38% | 2.18% | 70.47% |
|
Emerson Electric Rg 16.06.2025 / 22:15:00 |
128.68 | 1.30% | 28.98% | 1.37% | 9.06% | 11.60% | 18.40% | 47.21% |
|
CBRE Group Rg-A 16.06.2025 / 22:15:00 |
134.10 | 1.28% | 42.84% | 0.94% | 4.50% | 0.25% | 51.23% | 89.96% |
|
TX Pac Land Rg 16.06.2025 / 22:15:00 |
1'093.00 | 1.23% | 113.60% | -0.60% | -20.26% | -19.77% | 42.37% | 109.46% |
|
Textron Inc Rg 16.06.2025 / 22:15:00 |
77.24 | 1.16% | -3.78% | -0.78% | 1.56% | 3.48% | -10.14% | 28.95% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HCA Healthcare Rg 16.06.2025 / 22:15:00 |
368.59 | -0.70% |
374.06 16:34 |
350.89 17:05 |
388.37 19.05.25 |
290 03.01.25 |
506'261 |
|
Healthpeak REIT Rg 16.06.2025 / 22:15:00 |
17.140 | -1.38% |
17.460 16:50 |
17.095 21:28 |
21.28 10.03.25 |
16.635 22.05.25 |
1'438'753 |
|
Hershey Rg 16.06.2025 / 22:15:00 |
170.41 | 0.76% |
171.18 16:54 |
168.71 15:32 |
193.25 10.03.25 |
140.13 05.02.25 |
534'985 |
|
Hess Rg 16.06.2025 / 22:15:00 |
141.75 | -0.36% |
142.41 15:52 |
139.59 17:40 |
161.64 31.03.25 |
124.425 11.04.25 |
324'534 |
|
Hiltn Wrld Hldgs Rg 16.06.2025 / 22:15:00 |
247.35 | 1.42% |
248.78 16:34 |
246.24 21:39 |
275.22 13.02.25 |
196.07 09.04.25 |
447'333 |
|
Hologic Rg 17.06.2025 / 02:00:00 |
65.18 | 0.66% |
65.40 16:43 |
64.04 15:34 |
74.49 06.01.25 |
51.9 06.05.25 |
728'088 |
|
Home Depot Rg 16.06.2025 / 22:15:00 |
353.56 | -0.31% |
357.09 16:47 |
351.96 18:05 |
426.03 27.01.25 |
326.31 09.04.25 |
1'334'558 |
|
Honeywell Intl Rg 17.06.2025 / 02:00:00 |
224.09 | -0.09% |
226.31 16:18 |
223.56 21:19 |
230.45 06.06.25 |
179.47 09.04.25 |
805'419 |
|
Hormel Foods Rg 16.06.2025 / 22:15:00 |
30.28 | -0.98% |
30.73 15:35 |
30.08 18:05 |
32.07 04.04.25 |
27.6 27.02.25 |
775'469 |
|
Host Hotels REIT Rg 17.06.2025 / 02:00:00 |
15.640 | 2.76% |
15.680 18:37 |
15.340 15:30 |
17.730 15.01.25 |
12.22 07.04.25 |
1'794'709 |
|
Howmet Aerspc Rg 16.06.2025 / 22:15:00 |
171.60 | 0.23% |
174.36 17:44 |
171.29 21:58 |
177.12 06.06.25 |
105.06 07.04.25 |
822'423 |
|
HP Enterprise Rg 16.06.2025 / 22:15:00 |
18.240 | 3.34% |
18.240 22:00 |
17.770 15:30 |
24.66 22.01.25 |
11.97 04.04.25 |
3'713'043 |
|
HP Rg 16.06.2025 / 22:15:00 |
24.52 | 2.85% |
24.56 21:55 |
23.99 15:40 |
35.27 24.02.25 |
21.21 09.04.25 |
2'649'972 |
|
Hubbell Rg 16.06.2025 / 22:15:00 |
391.89 | 2.58% |
391.91 21:59 |
386.82 15:39 |
477.14 22.01.25 |
299.425 04.04.25 |
145'690 |
|
HubSpot Rg 16.06.2025 / 22:15:00 |
549.57 | -0.91% |
557.14 17:07 |
547.48 21:54 |
880.11 13.02.25 |
474.51 07.04.25 |
190'198 |
|
Humana Rg 16.06.2025 / 22:15:00 |
235.39 | 0.06% |
236.75 16:41 |
229.23 20:36 |
306.48 23.01.25 |
212.49 15.05.25 |
454'724 |
|
Huntington Bancs Rg 17.06.2025 / 02:00:00 |
15.700 | 1.23% |
15.795 16:59 |
15.570 15:44 |
17.535 30.01.25 |
11.915 07.04.25 |
4'434'772 |
|
IBM Rg 16.06.2025 / 22:15:00 |
281.83 | 1.66% |
284.49 16:30 |
278.95 15:30 |
284.49 16.06.25 |
214.62 07.04.25 |
1'092'823 |
|
Icon Rg 17.06.2025 / 02:00:00 |
147.04 | 0.95% |
147.20 21:53 |
142.91 15:34 |
228.15 07.01.25 |
125.1 23.05.25 |
313'017 |
|
Idex Corp Rg 16.06.2025 / 22:15:00 |
179.92 | 1.18% |
180.65 19:30 |
178.13 15:42 |
226.02 31.01.25 |
154.5 07.04.25 |
183'030 |
|
IDEXX Labs Rg 17.06.2025 / 02:00:00 |
528.77 | 1.16% |
530.00 16:50 |
523.11 15:35 |
530.73 04.06.25 |
356.98 09.04.25 |
144'873 |
|
Illinois Tool Wo Rg 16.06.2025 / 22:15:00 |
244.45 | 1.23% |
245.03 16:50 |
243.02 15:39 |
278.02 10.03.25 |
214.69 08.04.25 |
255'603 |
|
Illumina Rg 17.06.2025 / 02:00:00 |
90.25 | 3.82% |
90.42 20:57 |
86.19 15:33 |
152.86 14.01.25 |
69 09.04.25 |
834'826 |
|
Incyte Rg 17.06.2025 / 02:00:00 |
71.22 | 5.12% |
71.29 21:55 |
69.20 15:33 |
76.92 07.02.25 |
53.56 09.04.25 |
1'185'239 |
|
Ingersoll Rand Rg 16.06.2025 / 22:15:00 |
81.61 | 1.38% |
82.25 16:52 |
80.98 15:42 |
95.85 31.01.25 |
65.635 08.04.25 |
448'598 |