×
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 |
|---|---|---|---|---|---|---|---|
|
Ingersoll Rand Rg 23.05.2025 / 22:15:00 |
80.38 | -1.01% | -0.82 | 80.41 | 80.42 | 0 | |
|
Insulet Rg 24.05.2025 / 02:00:00 |
321.36 | 0.11% | 0.36 | 321.37 | 321.46 | 0 | |
|
Intel Rg 24.05.2025 / 02:00:00 |
20.05 | -2.43% | -0.50 | 20.05 | 20.06 | 15'504'253 | |
|
Interactive Br Rg-A 24.05.2025 / 02:00:00 |
206.61 | -0.05% | -0.11 | 206.61 | 206.69 | 241'195 | |
|
Intercon Exchang Rg 23.05.2025 / 22:15:00 |
176.12 | 1.22% | 2.12 | 176.09 | 176.10 | 0 | |
|
Interpublic Grou Rg 23.05.2025 / 22:15:00 |
24.00 | -0.25% | -0.06 | 24.00 | 24.01 | 0 | |
|
Intl Flavors&Fra Rg 23.05.2025 / 22:15:00 |
75.00 | -0.95% | -0.72 | 75.00 | 75.01 | 0 | |
|
Intl Paper Rg 23.05.2025 / 22:15:00 |
47.67 | -1.97% | -0.96 | 47.68 | 47.69 | 0 | |
|
Intuit Rg 24.05.2025 / 02:00:00 |
720.13 | 8.12% | 54.06 | 719.83 | 720.13 | 1'362'463 | |
|
Intuitive Surgic Rg 24.05.2025 / 02:00:00 |
539.54 | -0.58% | -3.13 | 539.38 | 539.62 | 0 | |
|
Invitation REIT Rg 23.05.2025 / 22:15:00 |
33.01 | -0.27% | -0.09 | 32.98 | 32.99 | 0 | |
|
IQVIA Holdings Rg 23.05.2025 / 22:15:00 |
137.00 | -0.75% | -1.04 | 136.95 | 136.99 | 0 | |
|
Iron Mount REIT Rg 23.05.2025 / 22:15:00 |
96.21 | 0.43% | 0.41 | 96.15 | 96.16 | 0 | |
|
J.B.Hunt Transp Rg 24.05.2025 / 02:00:00 |
137.42 | -1.16% | -1.61 | 137.41 | 137.44 | 0 | |
|
Jack Henry & Ass Rg 24.05.2025 / 02:00:00 |
182.00 | 0.09% | 0.16 | 181.91 | 182.00 | 0 | |
|
Jacobs Solutions Rg 23.05.2025 / 22:15:00 |
125.85 | -0.76% | -0.96 | 125.80 | 125.81 | 0 | |
|
JM Smucker Rg 23.05.2025 / 22:15:00 |
112.64 | 0.58% | 0.65 | 112.61 | 112.64 | 0 | |
|
Johnson Ctr Int Rg 23.05.2025 / 22:15:00 |
97.99 | 0.06% | 0.06 | 97.96 | 97.97 | 0 | |
|
Johnson&Johnson Rg 23.05.2025 / 22:15:00 |
152.94 | 0.22% | 0.33 | 152.98 | 152.99 | 0 | |
|
JPMorgan Chase Rg 23.05.2025 / 22:15:00 |
260.71 | 0.02% | 0.04 | 260.78 | 260.79 | 0 | |
|
Kellanova Rg 23.05.2025 / 22:15:00 |
82.39 | 0.38% | 0.31 | 82.38 | 82.39 | 0 | |
|
Kenvue Rg 23.05.2025 / 22:15:00 |
23.73 | 0.98% | 0.23 | 23.72 | 23.73 | 0 | |
|
Keurig Dr Pepper Rg 24.05.2025 / 02:00:00 |
32.92 | -0.27% | -0.09 | 32.91 | 32.92 | 0 | |
|
Keycorp Rg 23.05.2025 / 22:15:00 |
15.650 | -0.25% | -0.04 | 15.630 | 15.640 | 0 | |
|
Keysight Technol Rg 23.05.2025 / 22:15:00 |
160.03 | -1.06% | -1.71 | 159.94 | 159.95 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Principal Financ Rg 24.05.2025 / 02:00:00 |
77.01 | -0.08% | -1.68% | -5.57% | 4.83% | -13.51% | -6.34% | 11.71% |
|
Mid-Amer Ap REIT Rg 23.05.2025 / 22:15:00 |
152.76 | -0.10% | 14.84% | -5.32% | -4.79% | -10.62% | 14.68% | -11.92% |
|
United Rentals Rg 23.05.2025 / 22:15:00 |
700.10 | -0.11% | 22.71% | -3.30% | 11.27% | 13.37% | 3.94% | 160.69% |
|
Autodesk Inc Rg 24.05.2025 / 02:00:00 |
295.35 | -0.19% | 21.16% | -0.92% | 9.42% | 7.71% | 37.44% | 54.12% |
|
Walt Disney Rg 23.05.2025 / 22:15:00 |
109.72 | -0.20% | 23.08% | -2.61% | 21.69% | -2.72% | 7.82% | 8.50% |
|
Hiltn Wrld Hldgs Rg 23.05.2025 / 22:15:00 |
244.77 | -0.21% | 35.45% | -4.55% | 10.46% | -7.14% | 20.43% | 89.32% |
|
Kinder Morgan Rg-P 23.05.2025 / 22:15:00 |
27.86 | -0.22% | 54.99% | -0.50% | 2.92% | 2.65% | 46.09% | 43.67% |
|
Analog Devices Rg 24.05.2025 / 02:00:00 |
210.47 | -0.25% | 6.73% | -7.33% | 8.16% | -8.52% | -9.48% | 30.47% |
|
Moody's Rg 23.05.2025 / 22:15:00 |
469.65 | -0.34% | 20.79% | -4.56% | 6.79% | -6.44% | 14.38% | 63.09% |
|
Broadcom Rg 24.05.2025 / 02:00:00 |
228.72 | -0.57% | 106.52% | 0.05% | 18.93% | 14.69% | 62.46% | 324.40% |
|
Prologis REIT Rg 23.05.2025 / 22:15:00 |
104.04 | -0.58% | -21.16% | -5.97% | 0.70% | -15.78% | -0.68% | -12.22% |
|
Zoetis Rg-A 23.05.2025 / 22:15:00 |
162.58 | -0.59% | -17.94% | -0.83% | 5.87% | -4.66% | -4.40% | -0.36% |
|
Phillips 66 Rg 23.05.2025 / 22:15:00 |
113.13 | -0.83% | -15.14% | -7.41% | 6.95% | -9.49% | -20.71% | 20.46% |
|
Veralto Rg 23.05.2025 / 22:15:00 |
100.46 | -0.85% | 22.76% | -1.69% | 9.11% | 0.59% | -1.69% | 0.00% |
|
AMETEK Rg 23.05.2025 / 22:15:00 |
177.64 | -0.95% | 8.28% | -2.33% | 6.83% | -4.78% | 2.29% | 52.13% |
|
AFLAC Rg 23.05.2025 / 22:15:00 |
102.53 | -0.96% | 24.18% | -3.66% | -5.49% | -6.91% | 16.92% | 85.97% |
|
Freeport McMoRan Rg 23.05.2025 / 22:15:00 |
39.02 | -1.00% | -11.44% | 0.57% | 4.78% | 9.82% | -24.28% | 3.83% |
|
Honeywell Intl Rg 24.05.2025 / 02:00:00 |
222.03 | -1.00% | 6.64% | -0.38% | 11.48% | 4.29% | 11.19% | 17.86% |
|
Aon-A Rg 23.05.2025 / 22:15:00 |
356.54 | -1.07% | 22.10% | -2.31% | 3.81% | -12.89% | 27.00% | 35.26% |
|
NVIDIA Rg 24.05.2025 / 02:00:00 |
131.29 | -1.09% | 168.22% | -3.04% | 18.27% | 5.10% | 23.31% | 695.68% |
|
Public Stor REIT Rg 23.05.2025 / 22:15:00 |
296.70 | -1.22% | -3.02% | -4.12% | 1.57% | -4.61% | 8.92% | -5.47% |
|
Applied Material Rg 24.05.2025 / 02:00:00 |
157.51 | -1.30% | -0.96% | -4.87% | 3.93% | -0.35% | -28.69% | 50.78% |
|
SIX US 500 24.05.2025 / 01:00:00 |
5'832.32 | -1.33% | 0.00% | -2.59% | 5.16% | -2.48% | 9.86% | 46.93% |
|
Bank of America Rg 23.05.2025 / 22:15:00 |
43.20 | -1.46% | 28.63% | -3.51% | 8.60% | -5.18% | 8.82% | 27.91% |
|
Procter&Gamble Rg 23.05.2025 / 22:15:00 |
165.86 | -1.56% | 12.62% | 0.66% | 2.48% | -5.54% | 0.32% | 16.39% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ingersoll Rand Rg 23.05.2025 / 22:15:00 |
80.38 | -1.01% |
80.94 20:16 |
79.57 15:30 |
95.85 31.01.25 |
65.635 08.04.25 |
895'037 |
|
Insulet Rg 24.05.2025 / 02:00:00 |
321.36 | 0.11% |
322.23 20:12 |
317.43 16:00 |
329.33 21.05.25 |
230.08 10.03.25 |
226'780 |
|
Intel Rg 24.05.2025 / 02:00:00 |
20.05 | -2.43% |
20.26 16:12 |
19.945 15:48 |
27.54 18.02.25 |
17.665 08.04.25 |
15'504'253 |
|
Interactive Br Rg-A 24.05.2025 / 02:00:00 |
206.61 | -0.05% |
208.30 20:06 |
201.70 15:30 |
236.53 14.02.25 |
131.46 07.04.25 |
241'195 |
|
Intercon Exchang Rg 23.05.2025 / 22:15:00 |
176.12 | 1.22% |
176.77 20:52 |
173.17 15:30 |
179.43 09.05.25 |
142.41 13.01.25 |
714'509 |
|
Interpublic Grou Rg 23.05.2025 / 22:15:00 |
24.00 | -0.25% |
24.07 21:42 |
23.65 15:38 |
29.61 10.03.25 |
22.53 09.04.25 |
1'007'054 |
|
Intl Flavors&Fra Rg 23.05.2025 / 22:15:00 |
75.00 | -0.95% |
75.23 21:45 |
74.29 16:21 |
88.05 27.01.25 |
65.94 08.04.25 |
560'536 |
|
Intl Paper Rg 23.05.2025 / 22:15:00 |
47.67 | -1.97% |
47.95 20:06 |
47.35 17:16 |
60.15 24.01.25 |
43.29 09.04.25 |
1'113'667 |
|
Intuit Rg 24.05.2025 / 02:00:00 |
720.13 | 8.12% |
734.18 15:40 |
714.00 15:31 |
734.18 23.05.25 |
533.28 07.04.25 |
1'362'463 |
|
Intuitive Surgic Rg 24.05.2025 / 02:00:00 |
539.54 | -0.58% |
541.88 19:29 |
533.18 15:30 |
615.32 23.01.25 |
427 07.04.25 |
406'168 |
|
Invitation REIT Rg 23.05.2025 / 22:15:00 |
33.01 | -0.27% |
33.19 15:32 |
32.74 16:37 |
35.78 02.05.25 |
29.39 09.04.25 |
1'087'644 |
|
IQVIA Holdings Rg 23.05.2025 / 22:15:00 |
137.00 | -0.75% |
137.87 21:41 |
134.70 16:21 |
217.75 06.02.25 |
134.695 23.05.25 |
472'455 |
|
Iron Mount REIT Rg 23.05.2025 / 22:15:00 |
96.21 | 0.43% |
96.40 21:41 |
95.21 15:59 |
112.17 24.01.25 |
72.62 07.04.25 |
271'601 |
|
J.B.Hunt Transp Rg 24.05.2025 / 02:00:00 |
137.42 | -1.16% |
138.19 19:52 |
136.45 15:47 |
187.50 16.01.25 |
122.79 16.04.25 |
313'029 |
|
Jack Henry & Ass Rg 24.05.2025 / 02:00:00 |
182.00 | 0.09% |
182.79 17:39 |
180.65 15:38 |
195.90 10.03.25 |
161.26 09.04.25 |
208'673 |
|
Jacobs Solutions Rg 23.05.2025 / 22:15:00 |
125.85 | -0.76% |
126.33 21:41 |
125.00 15:30 |
144.72 04.02.25 |
106.4 07.04.25 |
166'271 |
|
JM Smucker Rg 23.05.2025 / 22:15:00 |
112.64 | 0.58% |
112.79 21:58 |
110.89 15:46 |
121.41 10.03.25 |
98.86 18.02.25 |
190'264 |
|
Johnson Ctr Int Rg 23.05.2025 / 22:15:00 |
97.99 | 0.06% |
98.09 20:06 |
96.31 15:30 |
98.52 22.05.25 |
68.08 07.04.25 |
1'086'981 |
|
Johnson&Johnson Rg 23.05.2025 / 22:15:00 |
152.94 | 0.22% |
153.42 15:32 |
152.24 17:03 |
169.99 04.03.25 |
140.68 10.01.25 |
2'383'986 |
|
JPMorgan Chase Rg 23.05.2025 / 22:15:00 |
260.71 | 0.02% |
261.99 20:06 |
256.32 15:30 |
280.25 19.02.25 |
202.16 07.04.25 |
1'719'304 |
|
Kellanova Rg 23.05.2025 / 22:15:00 |
82.39 | 0.38% |
82.43 21:58 |
82.00 15:45 |
83.20 04.03.25 |
80.93 02.01.25 |
656'953 |
|
Kenvue Rg 23.05.2025 / 22:15:00 |
23.73 | 0.98% |
23.77 19:50 |
23.41 15:53 |
25.16 08.05.25 |
19.75 06.02.25 |
3'053'790 |
|
Keurig Dr Pepper Rg 24.05.2025 / 02:00:00 |
32.92 | -0.27% |
33.05 15:31 |
32.68 15:40 |
36.07 04.04.25 |
30.12 13.01.25 |
3'401'926 |
|
Keycorp Rg 23.05.2025 / 22:15:00 |
15.650 | -0.25% |
15.720 21:12 |
15.280 15:30 |
18.365 17.01.25 |
12.73 04.04.25 |
2'757'510 |
|
Keysight Technol Rg 23.05.2025 / 22:15:00 |
160.03 | -1.06% |
160.58 21:15 |
158.21 15:30 |
186.13 19.02.25 |
122.18 07.04.25 |
355'850 |