×
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 |
|---|---|---|---|---|---|---|---|
|
Amer Wtr Works Rg 23.05.2025 / 22:15:00 |
143.61 | 1.24% | 1.76 | 143.60 | 143.61 | 270'338 | |
|
Ameren Rg 23.05.2025 / 22:15:00 |
96.30 | 0.94% | 0.90 | 96.27 | 96.28 | 553'908 | |
|
American Express Rg 23.05.2025 / 22:15:00 |
285.22 | -0.68% | -1.96 | 285.06 | 285.07 | 466'390 | |
|
American Intl Gr Rg 23.05.2025 / 22:15:00 |
81.62 | -0.49% | -0.40 | 81.64 | 81.66 | 1'222'668 | |
|
Ameriprise Fincl Rg 23.05.2025 / 22:15:00 |
504.46 | -0.74% | -3.75 | 504.46 | 504.51 | 133'033 | |
|
AMETEK Rg 23.05.2025 / 22:15:00 |
177.64 | -0.50% | -0.90 | 177.60 | 177.61 | 238'039 | |
|
Amgen Rg 23.05.2025 / 22:30:00 |
271.66 | -0.09% | -0.24 | 271.71 | 271.82 | 911'398 | |
|
Amphenol Rg-A 23.05.2025 / 22:15:00 |
85.55 | 0.34% | 0.29 | 85.54 | 85.55 | 1'235'078 | |
|
Analog Devices Rg 23.05.2025 / 22:30:00 |
210.47 | -0.69% | -1.46 | 210.44 | 210.57 | 1'791'237 | |
|
Annaly Cap REIT Rg 23.05.2025 / 22:15:00 |
18.790 | 0.32% | 0.06 | 18.790 | 18.800 | 1'409'131 | |
|
Ansys Rg 23.05.2025 / 22:30:00 |
342.17 | -0.43% | -1.48 | 342.00 | 342.36 | 127'819 | |
|
Aon-A Rg 23.05.2025 / 22:15:00 |
356.54 | 0.34% | 1.21 | 356.54 | 356.73 | 334'516 | |
|
Apollo Glb Mgmt Rg 23.05.2025 / 22:15:00 |
130.87 | 0.05% | 0.06 | 130.80 | 130.87 | 705'381 | |
|
Apple Rg 23.05.2025 / 22:30:00 |
195.27 | -3.02% | -6.09 | 195.28 | 195.29 | 21'133'058 | |
|
Applied Material Rg 23.05.2025 / 22:30:00 |
157.51 | -1.88% | -3.01 | 157.55 | 157.59 | 2'211'325 | |
|
AppLovin Rg-A 23.05.2025 / 22:30:00 |
354.29 | 0.80% | 2.82 | 354.29 | 354.57 | 1'240'481 | |
|
Aptiv Rg 23.05.2025 / 22:15:00 |
66.06 | -1.36% | -0.91 | 66.07 | 66.08 | 692'496 | |
|
Archer-Daniels M Rg 23.05.2025 / 22:15:00 |
47.94 | -0.04% | -0.02 | 47.95 | 47.96 | 633'907 | |
|
Ares Mgt Rg-A 23.05.2025 / 22:15:00 |
160.29 | 0.26% | 0.41 | 160.32 | 160.33 | 238'994 | |
|
Arista Ne Rg 23.05.2025 / 22:15:00 |
91.20 | -1.47% | -1.36 | 91.14 | 91.15 | 1'809'020 | |
|
AT&T Rg 23.05.2025 / 22:15:00 |
27.42 | 0.70% | 0.19 | 27.41 | 27.42 | 6'461'832 | |
|
Atlassian Rg-A 23.05.2025 / 22:30:00 |
206.82 | -0.74% | -1.55 | 206.73 | 206.84 | 690'722 | |
|
Atmos Energy Cor Rg 23.05.2025 / 22:15:00 |
157.28 | 1.28% | 1.99 | 157.28 | 157.29 | 333'351 | |
|
Autodesk Inc Rg 23.05.2025 / 22:30:00 |
295.35 | 0.12% | 0.35 | 295.22 | 295.41 | 1'096'722 | |
|
Automatic Data P Rg 23.05.2025 / 22:30:00 |
321.09 | -0.17% | -0.56 | 320.93 | 321.10 | 438'464 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Royal Pharm Rg -A 23.05.2025 / 22:30:00 |
32.45 | 26.66% | 15.02% | -4.61% | 0.78% | -3.54% | 21.90% | -18.24% |
|
Seagate Hldgs Rg 23.05.2025 / 22:30:00 |
112.74 | 26.13% | 27.52% | 4.59% | 36.32% | 10.63% | 19.69% | 35.87% |
|
HCA Healthcare Rg 23.05.2025 / 22:15:00 |
376.59 | 25.48% | 39.15% | -2.66% | 13.42% | 20.98% | 18.16% | 83.92% |
|
Republic Service Rg 23.05.2025 / 22:15:00 |
252.86 | 24.76% | 52.20% | 0.99% | 2.74% | 5.53% | 35.36% | 93.90% |
|
Mckesson Rg 23.05.2025 / 22:15:00 |
716.09 | 24.69% | 53.49% | -1.42% | 2.34% | 11.10% | 27.71% | 120.11% |
|
Coupang Rg-A 23.05.2025 / 22:15:00 |
27.45 | 24.11% | 68.50% | 1.07% | 17.21% | 15.29% | 22.82% | 109.85% |
|
Johnson Ctr Int Rg 23.05.2025 / 22:15:00 |
97.99 | 24.07% | 69.90% | 0.13% | 20.83% | 18.69% | 32.60% | 91.61% |
|
W.R.Berkley Rg 23.05.2025 / 22:15:00 |
73.08 | 23.36% | 53.12% | -1.00% | 3.38% | 14.67% | 38.25% | 62.88% |
|
Insulet Rg 23.05.2025 / 22:30:00 |
321.36 | 22.96% | 47.94% | -1.04% | 23.26% | 18.03% | 78.46% | 61.53% |
|
Alnylam Pharma Rg 23.05.2025 / 22:30:00 |
289.96 | 22.82% | 50.98% | 1.63% | 15.26% | 17.51% | 96.24% | 118.49% |
|
Take-Two Interac Rg 23.05.2025 / 22:30:00 |
224.99 | 22.78% | 40.42% | -0.77% | -0.17% | 6.14% | 45.53% | 94.63% |
|
Amphenol Rg-A 23.05.2025 / 22:15:00 |
85.55 | 22.76% | 72.02% | -1.00% | 12.74% | 34.83% | 25.59% | 149.19% |
|
Rollins Rg 23.05.2025 / 22:15:00 |
56.87 | 22.44% | 29.95% | -0.98% | 1.52% | 7.28% | 23.12% | 60.86% |
|
IDEXX Labs Rg 23.05.2025 / 22:30:00 |
501.57 | 22.10% | -9.05% | -3.19% | 14.66% | 14.75% | -2.89% | 35.62% |
|
KLA Rg 23.05.2025 / 22:30:00 |
757.17 | 21.80% | 32.03% | -4.30% | 9.01% | 6.82% | -2.81% | 128.78% |
|
Axon Enterprise Rg 23.05.2025 / 22:30:00 |
731.37 | 21.78% | 180.16% | -0.25% | 21.13% | 38.40% | 156.06% | 628.12% |
|
Deere & Co Rg 23.05.2025 / 22:15:00 |
510.06 | 21.70% | 28.95% | -3.73% | 10.83% | 9.49% | 36.03% | 64.58% |
|
CME Group Rg-A 23.05.2025 / 22:30:00 |
284.07 | 21.43% | 33.90% | 2.82% | 6.67% | 11.94% | 32.17% | 46.79% |
|
Cintas Rg 23.05.2025 / 22:30:00 |
222.29 | 21.32% | 47.12% | 0.65% | 6.67% | 7.13% | 30.22% | 143.84% |
|
EQT Rg 23.05.2025 / 22:15:00 |
55.61 | 20.78% | 44.05% | 0.09% | 8.78% | 14.17% | 38.51% | 36.33% |
|
Autozone Rg 23.05.2025 / 22:15:00 |
3'826.46 | 20.53% | 49.26% | -1.38% | 5.76% | 10.03% | 37.01% | 117.83% |
|
Corteva Rg 23.05.2025 / 22:15:00 |
69.06 | 20.42% | 43.13% | 0.36% | 12.18% | 14.34% | 24.41% | 15.80% |
|
Dollar Tree Rg 23.05.2025 / 22:30:00 |
88.17 | 20.06% | -36.66% | 1.92% | 9.43% | 21.01% | -23.58% | -29.64% |
|
DoorDash Rg-A 23.05.2025 / 22:30:00 |
206.15 | 19.74% | 103.12% | 2.05% | 9.79% | 3.89% | 82.71% | 203.29% |
|
Monster Beverage Rg 23.05.2025 / 22:30:00 |
63.36 | 19.62% | 9.13% | 0.80% | 7.99% | 15.94% | 20.23% | 43.49% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amer Wtr Works Rg 23.05.2025 / 22:15:00 |
143.61 | 1.24% |
143.67 21:58 |
141.40 15:57 |
155.30 04.04.25 |
118.84 13.01.25 |
270'338 |
|
Ameren Rg 23.05.2025 / 22:15:00 |
96.30 | 0.94% |
96.40 20:38 |
94.95 15:57 |
104.00 04.03.25 |
86.81 06.01.25 |
553'908 |
|
American Express Rg 23.05.2025 / 22:15:00 |
285.22 | -0.68% |
287.06 20:06 |
282.33 15:35 |
326.25 23.01.25 |
220.64 07.04.25 |
466'390 |
|
American Intl Gr Rg 23.05.2025 / 22:15:00 |
81.62 | -0.49% |
82.03 20:06 |
81.13 16:18 |
88.06 02.04.25 |
69.24 10.01.25 |
1'222'668 |
|
Ameriprise Fincl Rg 23.05.2025 / 22:15:00 |
504.46 | -0.74% |
507.63 21:13 |
499.64 15:30 |
577.89 29.01.25 |
397.83 07.04.25 |
133'033 |
|
AMETEK Rg 23.05.2025 / 22:15:00 |
177.64 | -0.50% |
178.46 20:17 |
176.13 15:30 |
191.22 03.03.25 |
145.42 07.04.25 |
238'039 |
|
Amgen Rg 23.05.2025 / 22:30:00 |
271.66 | -0.09% |
272.52 21:44 |
269.46 15:34 |
335.87 10.03.25 |
257.085 06.01.25 |
911'398 |
|
Amphenol Rg-A 23.05.2025 / 22:15:00 |
85.55 | 0.34% |
85.99 20:17 |
83.63 15:30 |
87.22 21.05.25 |
56.46 07.04.25 |
1'235'078 |
|
Analog Devices Rg 23.05.2025 / 22:30:00 |
210.47 | -0.69% |
211.00 21:39 |
206.00 15:54 |
247.10 20.02.25 |
158.65 07.04.25 |
1'791'237 |
|
Annaly Cap REIT Rg 23.05.2025 / 22:15:00 |
18.790 | 0.32% |
18.900 21:41 |
18.600 15:30 |
22.10 10.03.25 |
16.6 11.04.25 |
1'409'131 |
|
Ansys Rg 23.05.2025 / 22:30:00 |
342.17 | -0.43% |
343.51 21:16 |
339.41 15:50 |
360.67 23.01.25 |
275.06 07.04.25 |
127'819 |
|
Aon-A Rg 23.05.2025 / 22:15:00 |
356.54 | 0.34% |
357.28 21:58 |
352.00 15:57 |
412.87 03.03.25 |
324.18 25.04.25 |
334'516 |
|
Apollo Glb Mgmt Rg 23.05.2025 / 22:15:00 |
130.87 | 0.05% |
132.07 20:06 |
127.45 15:30 |
174.89 31.01.25 |
102.6 07.04.25 |
705'381 |
|
Apple Rg 23.05.2025 / 22:30:00 |
195.27 | -3.02% |
197.70 16:26 |
193.46 15:30 |
249.98 25.02.25 |
169.22 08.04.25 |
21'133'058 |
|
Applied Material Rg 23.05.2025 / 22:30:00 |
157.51 | -1.88% |
158.40 20:16 |
155.68 15:52 |
200.54 22.01.25 |
123.93 07.04.25 |
2'211'325 |
|
AppLovin Rg-A 23.05.2025 / 22:30:00 |
354.29 | 0.80% |
356.48 21:16 |
341.00 15:30 |
525.00 13.02.25 |
201 07.04.25 |
1'240'481 |
|
Aptiv Rg 23.05.2025 / 22:15:00 |
66.06 | -1.36% |
66.44 19:35 |
64.75 15:30 |
69.64 14.05.25 |
47.2 11.04.25 |
692'496 |
|
Archer-Daniels M Rg 23.05.2025 / 22:15:00 |
47.94 | -0.04% |
48.06 21:42 |
47.28 16:18 |
52.53 13.01.25 |
40.99 09.04.25 |
633'907 |
|
Ares Mgt Rg-A 23.05.2025 / 22:15:00 |
160.29 | 0.26% |
161.56 19:18 |
156.13 15:30 |
200.26 04.02.25 |
110.64 07.04.25 |
238'994 |
|
Arista Ne Rg 23.05.2025 / 22:15:00 |
91.20 | -1.47% |
91.62 20:09 |
89.91 15:32 |
133.04 24.01.25 |
59.51 07.04.25 |
1'809'020 |
|
AT&T Rg 23.05.2025 / 22:15:00 |
27.42 | 0.70% |
27.53 20:07 |
27.17 17:06 |
29.03 03.04.25 |
21.38 14.01.25 |
6'461'832 |
|
Atlassian Rg-A 23.05.2025 / 22:30:00 |
206.82 | -0.74% |
207.57 21:16 |
203.01 15:33 |
325.94 10.02.25 |
174 07.04.25 |
690'722 |
|
Atmos Energy Cor Rg 23.05.2025 / 22:15:00 |
157.28 | 1.28% |
157.49 20:06 |
154.88 15:56 |
166.67 08.05.25 |
136.2 06.01.25 |
333'351 |
|
Autodesk Inc Rg 23.05.2025 / 22:30:00 |
295.35 | 0.12% |
304.32 15:30 |
291.83 16:02 |
317.05 31.01.25 |
232.94 07.04.25 |
1'096'722 |
|
Automatic Data P Rg 23.05.2025 / 22:30:00 |
321.09 | -0.17% |
321.83 20:56 |
317.79 15:56 |
323.65 21.05.25 |
272.98 07.04.25 |
438'464 |