×
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 |
|---|---|---|---|---|---|---|---|
|
Kimberly-Clark Rg 23.05.2025 / 22:15:00 |
141.55 | 1.29% | 1.80 | 141.55 | 141.56 | 0 | |
|
Kinder Morgan Rg-P 23.05.2025 / 22:15:00 |
27.86 | 1.90% | 0.52 | 27.86 | 27.87 | 0 | |
|
KKR & Co Rg 23.05.2025 / 22:15:00 |
117.18 | -0.86% | -1.02 | 117.17 | 117.18 | 0 | |
|
KLA Rg 24.05.2025 / 02:00:00 |
757.17 | -1.35% | -10.34 | 756.82 | 757.39 | 306'442 | |
|
Kroger Rg 23.05.2025 / 22:15:00 |
68.59 | 0.94% | 0.64 | 68.61 | 68.62 | 0 | |
|
L3Harris Tech Rg 23.05.2025 / 22:15:00 |
237.49 | -0.71% | -1.70 | 237.54 | 237.66 | 0 | |
|
Labcorp Hldgs 23.05.2025 / 22:15:00 |
242.53 | 0.26% | 0.64 | 242.55 | 242.56 | 0 | |
|
Lam Research Rg 24.05.2025 / 02:00:00 |
81.06 | -1.82% | -1.50 | 81.06 | 81.08 | 3'587'299 | |
|
Las Vegas Sands Rg 23.05.2025 / 22:15:00 |
39.80 | -0.72% | -0.29 | 39.79 | 39.80 | 0 | |
|
Leidos Holdg Rg 23.05.2025 / 22:15:00 |
152.49 | -3.67% | -5.81 | 152.44 | 152.45 | 0 | |
|
Lennar Rg-A 23.05.2025 / 22:15:00 |
105.18 | -0.10% | -0.11 | 105.17 | 105.18 | 0 | |
|
Lennox Intl Rg 23.05.2025 / 22:15:00 |
567.16 | -1.29% | -7.44 | 566.57 | 566.97 | 0 | |
|
Liberty Formul Rg-C 24.05.2025 / 02:00:00 |
97.29 | 0.08% | 0.08 | 97.27 | 97.37 | 0 | |
|
Lilly 23.05.2025 / 22:15:00 |
713.71 | -0.21% | -1.49 | 713.39 | 713.40 | 0 | |
|
Linde Rg 24.05.2025 / 02:00:00 |
458.90 | -0.02% | -0.10 | 458.93 | 459.11 | 0 | |
|
Live Nation Ent Rg 23.05.2025 / 22:15:00 |
145.01 | 0.40% | 0.58 | 145.08 | 145.09 | 0 | |
|
LKQ Rg 24.05.2025 / 02:00:00 |
40.19 | -0.79% | -0.32 | 40.18 | 40.19 | 0 | |
|
Lockheed Martin Rg 23.05.2025 / 22:15:00 |
468.88 | -0.33% | -1.57 | 468.77 | 468.83 | 0 | |
|
Loews Rg 23.05.2025 / 22:15:00 |
87.88 | 0.33% | 0.29 | 87.87 | 87.88 | 0 | |
|
Lowe's Com Rg 23.05.2025 / 22:15:00 |
221.07 | -1.20% | -2.68 | 221.10 | 221.20 | 0 | |
|
LPL Fin Hldg Rg 24.05.2025 / 02:00:00 |
372.50 | -1.30% | -4.90 | 372.49 | 372.92 | 0 | |
|
Lululemon Athl Rg 24.05.2025 / 02:00:00 |
310.76 | -3.03% | -9.70 | 310.53 | 310.82 | 0 | |
|
Lyondellbasell I Rg 23.05.2025 / 22:15:00 |
56.13 | -0.36% | -0.20 | 56.11 | 56.12 | 0 | |
|
M&T Bank Rg 23.05.2025 / 22:15:00 |
179.44 | -0.65% | -1.17 | 179.44 | 179.57 | 0 | |
|
Marathon Petro Rg 23.05.2025 / 22:15:00 |
159.11 | 0.14% | 0.22 | 159.10 | 159.11 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Tyler Technologi Rg 23.05.2025 / 22:15:00 |
566.02 | -1.60% | 35.71% | -1.41% | 8.49% | -6.66% | 15.03% | 66.04% |
|
Willis Towers Rg 24.05.2025 / 02:00:00 |
309.02 | -1.65% | 27.72% | -0.93% | 2.26% | -9.02% | 22.05% | 55.21% |
|
State Street Rg 23.05.2025 / 22:15:01 |
96.10 | -1.82% | 24.40% | -2.22% | 9.74% | -0.91% | 27.47% | 42.82% |
|
Hess Rg 23.05.2025 / 22:15:00 |
131.36 | -2.25% | -9.81% | -1.08% | -1.85% | -8.83% | -13.23% | 14.72% |
|
Union Pacific Rg 23.05.2025 / 22:15:00 |
222.11 | -2.27% | -9.26% | -3.22% | 4.47% | -9.64% | -4.28% | 4.35% |
|
Garmin N 23.05.2025 / 22:15:00 |
200.59 | -2.27% | 56.82% | -2.10% | -0.02% | -11.33% | 22.45% | 100.28% |
|
CNA Financial Rg 23.05.2025 / 22:15:00 |
47.00 | -2.60% | 11.34% | -3.35% | -1.28% | -5.72% | 6.70% | 7.09% |
|
Dell Tech Rg-C 23.05.2025 / 22:15:00 |
112.11 | -2.85% | 46.34% | -1.90% | 18.67% | 17.32% | -30.01% | 179.53% |
|
Airbnb Rg-A 24.05.2025 / 02:00:00 |
126.72 | -2.86% | -6.24% | -8.17% | 3.44% | -8.75% | -12.29% | 13.42% |
|
Fidelity Nationa Rg 23.05.2025 / 22:15:00 |
78.22 | -3.01% | 30.41% | -3.41% | 0.31% | 8.34% | 0.55% | -21.41% |
|
Lockheed Martin Rg 23.05.2025 / 22:15:00 |
468.88 | -3.19% | 3.80% | -0.88% | -1.56% | 3.75% | 0.33% | 10.92% |
|
Extra Sp St REIT Rg 23.05.2025 / 22:15:00 |
145.73 | -3.22% | -9.70% | -4.50% | 2.69% | -5.36% | 2.21% | -15.52% |
|
American Express Rg 23.05.2025 / 22:15:00 |
285.22 | -3.24% | 53.29% | -4.70% | 7.65% | -3.48% | 19.75% | 87.41% |
|
Sun Commun REIT Rg 23.05.2025 / 22:15:00 |
119.93 | -3.24% | -10.98% | -2.82% | -2.70% | -12.09% | 2.37% | -24.55% |
|
Eaton Corp -NPV- Rg 23.05.2025 / 22:15:00 |
321.06 | -3.25% | 33.32% | -2.50% | 11.58% | 15.30% | -5.82% | 139.35% |
|
Ball Rg 23.05.2025 / 22:15:01 |
51.76 | -3.28% | -7.30% | -4.73% | 2.47% | -0.73% | -24.85% | -22.70% |
|
FactSet Resh Sys Rg 23.05.2025 / 22:15:00 |
462.80 | -3.39% | -2.74% | -1.61% | 9.43% | 1.03% | 6.14% | 27.27% |
|
Tyson Foods -A- 23.05.2025 / 22:15:00 |
55.55 | -3.41% | 3.22% | -0.89% | -7.59% | -10.16% | -6.97% | -34.94% |
|
Illinois Tool Wo Rg 23.05.2025 / 22:15:00 |
241.84 | -3.49% | -6.58% | -3.92% | 0.72% | -7.78% | 0.74% | 21.28% |
|
Corpay Rg-B 23.05.2025 / 22:15:00 |
324.31 | -3.63% | 15.40% | -7.01% | 2.35% | -11.38% | 21.04% | 41.13% |
|
Avery Dennison Rg 23.05.2025 / 22:15:00 |
177.55 | -3.65% | -10.81% | -3.28% | 4.30% | -4.50% | -21.80% | 9.60% |
|
DocuSign Rg 24.05.2025 / 02:00:00 |
84.61 | -3.79% | 45.55% | -8.45% | 2.17% | 1.73% | 48.62% | 12.74% |
|
Regency Cent REITRg 24.05.2025 / 02:00:00 |
71.01 | -3.85% | 6.09% | -3.81% | -0.57% | -7.42% | 19.77% | 12.36% |
|
Texas Instrument Rg 24.05.2025 / 02:00:00 |
176.30 | -3.89% | 5.72% | -6.47% | 8.25% | -10.05% | -11.49% | 6.12% |
|
Textron Inc Rg 23.05.2025 / 22:15:00 |
72.92 | -3.94% | -8.63% | -4.58% | 5.10% | -1.49% | -17.73% | 17.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kimberly-Clark Rg 23.05.2025 / 22:15:00 |
141.55 | 1.29% |
141.64 21:58 |
138.07 15:57 |
150.36 10.03.25 |
124.12 10.01.25 |
646'547 |
|
Kinder Morgan Rg-P 23.05.2025 / 22:15:00 |
27.86 | 1.90% |
27.90 20:06 |
27.25 15:30 |
31.48 21.01.25 |
23.95 07.04.25 |
5'213'706 |
|
KKR & Co Rg 23.05.2025 / 22:15:00 |
117.18 | -0.86% |
118.19 20:06 |
115.06 15:30 |
170.38 31.01.25 |
86.15 07.04.25 |
651'964 |
|
KLA Rg 24.05.2025 / 02:00:00 |
757.17 | -1.35% |
760.86 20:16 |
745.81 15:32 |
810.61 15.05.25 |
553.74 07.04.25 |
306'442 |
|
Kroger Rg 23.05.2025 / 22:15:00 |
68.59 | 0.94% |
69.41 15:30 |
68.04 15:57 |
73.63 22.04.25 |
58.12 17.01.25 |
1'557'083 |
|
L3Harris Tech Rg 23.05.2025 / 22:15:00 |
237.49 | -0.71% |
238.45 20:55 |
235.81 15:35 |
241.26 21.05.25 |
193.09 20.02.25 |
668'773 |
|
Labcorp Hldgs 23.05.2025 / 22:15:00 |
242.53 | 0.26% |
242.78 21:57 |
240.10 15:58 |
258.25 05.03.25 |
209.5 21.04.25 |
180'550 |
|
Lam Research Rg 24.05.2025 / 02:00:00 |
81.06 | -1.82% |
81.38 21:41 |
79.80 15:32 |
91.72 20.02.25 |
56.36 07.04.25 |
3'587'299 |
|
Las Vegas Sands Rg 23.05.2025 / 22:15:00 |
39.80 | -0.72% |
40.16 17:42 |
39.39 15:30 |
51.98 06.01.25 |
30.18 08.04.25 |
1'131'099 |
|
Leidos Holdg Rg 23.05.2025 / 22:15:00 |
152.49 | -3.67% |
155.29 15:30 |
150.58 15:32 |
162.23 22.01.25 |
124 28.02.25 |
380'463 |
|
Lennar Rg-A 23.05.2025 / 22:15:00 |
105.18 | -0.10% |
105.44 16:08 |
104.06 15:30 |
143.51 17.01.25 |
98.88 09.04.25 |
1'094'632 |
|
Lennox Intl Rg 23.05.2025 / 22:15:00 |
567.16 | -1.29% |
571.91 15:51 |
566.60 21:59 |
670.00 24.01.25 |
501.37 07.04.25 |
80'154 |
|
Liberty Formul Rg-C 24.05.2025 / 02:00:00 |
97.29 | 0.08% |
97.72 20:57 |
95.98 15:30 |
102.31 13.02.25 |
75.28 09.04.25 |
267'875 |
|
Lilly 23.05.2025 / 22:15:00 |
713.71 | -0.21% |
718.70 15:56 |
709.11 18:19 |
935.06 03.03.25 |
678.02 07.04.25 |
616'335 |
|
Linde Rg 24.05.2025 / 02:00:00 |
458.90 | -0.02% |
460.45 21:12 |
453.57 15:30 |
472.16 03.03.25 |
408.65 08.04.25 |
705'558 |
|
Live Nation Ent Rg 23.05.2025 / 22:15:00 |
145.01 | 0.40% |
145.22 21:58 |
142.60 15:30 |
157.70 21.02.25 |
112.91 13.03.25 |
529'029 |
|
LKQ Rg 24.05.2025 / 02:00:00 |
40.19 | -0.79% |
40.38 20:56 |
39.66 15:41 |
44.81 10.03.25 |
35.59 03.01.25 |
642'690 |
|
Lockheed Martin Rg 23.05.2025 / 22:15:00 |
468.88 | -0.33% |
469.53 21:58 |
466.18 15:42 |
509.53 21.01.25 |
419 07.04.25 |
279'833 |
|
Loews Rg 23.05.2025 / 22:15:00 |
87.88 | 0.33% |
88.18 20:38 |
86.82 15:41 |
92.40 01.04.25 |
79.2 07.04.25 |
362'660 |
|
Lowe's Com Rg 23.05.2025 / 22:15:00 |
221.07 | -1.20% |
222.83 16:06 |
220.57 21:55 |
269.13 27.01.25 |
206.58 09.04.25 |
877'986 |
|
LPL Fin Hldg Rg 24.05.2025 / 02:00:00 |
372.50 | -1.30% |
376.09 19:26 |
369.73 15:30 |
390.16 13.05.25 |
265.29 07.04.25 |
179'318 |
|
Lululemon Athl Rg 24.05.2025 / 02:00:00 |
310.76 | -3.03% |
315.19 15:34 |
309.80 21:27 |
423.32 30.01.25 |
235 04.04.25 |
629'204 |
|
Lyondellbasell I Rg 23.05.2025 / 22:15:00 |
56.13 | -0.36% |
56.22 21:42 |
55.32 16:58 |
79.36 28.01.25 |
51.2 09.04.25 |
772'309 |
|
M&T Bank Rg 23.05.2025 / 22:15:00 |
179.44 | -0.65% |
180.26 20:52 |
177.11 15:32 |
203.26 30.01.25 |
150.82 07.04.25 |
415'953 |
|
Marathon Petro Rg 23.05.2025 / 22:15:00 |
159.11 | 0.14% |
159.96 15:51 |
157.44 15:30 |
165.70 16.05.25 |
115.29 07.04.25 |
458'449 |