×
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 |
|---|---|---|---|---|---|---|---|
|
Markel Group Rg 23.05.2025 / 22:15:00 |
1'860.45 | 0.06% | 1.19 | 1'858.49 | 1'859.48 | 0 | |
|
Marriott Intl Rg-A 24.05.2025 / 02:00:00 |
257.70 | -1.15% | -2.99 | 257.68 | 257.79 | 498'624 | |
|
Marsh & McLennan Rg 23.05.2025 / 22:15:00 |
229.33 | 0.38% | 0.86 | 229.29 | 229.30 | 0 | |
|
Martin Marietta Rg 23.05.2025 / 22:15:00 |
561.72 | -0.53% | -2.97 | 562.14 | 562.15 | 0 | |
|
Marvell Tech Rg 24.05.2025 / 02:00:00 |
60.69 | -1.88% | -1.16 | 60.69 | 60.71 | 5'082'107 | |
|
Masco Rg 23.05.2025 / 22:15:00 |
61.79 | -1.42% | -0.89 | 61.79 | 61.80 | 0 | |
|
Mastercard Rg-A 23.05.2025 / 22:15:00 |
563.58 | -1.15% | -6.56 | 563.74 | 563.75 | 0 | |
|
McCormic Non Vtg Rg 23.05.2025 / 22:15:00 |
71.11 | -0.28% | -0.20 | 71.11 | 71.12 | 0 | |
|
McDonald's Rg 23.05.2025 / 22:15:00 |
314.57 | 0.08% | 0.26 | 314.46 | 314.64 | 0 | |
|
Mckesson Rg 23.05.2025 / 22:15:00 |
716.09 | 0.77% | 5.45 | 715.87 | 715.88 | 0 | |
|
Medtronic Rg 23.05.2025 / 22:15:00 |
80.68 | -0.28% | -0.23 | 80.66 | 80.67 | 0 | |
|
Merck Rg 23.05.2025 / 22:15:00 |
77.58 | -0.33% | -0.26 | 77.60 | 77.61 | 0 | |
|
Meta Platforms Rg-A 24.05.2025 / 02:00:00 |
627.06 | -1.49% | -9.51 | 627.05 | 627.17 | 2'410'815 | |
|
Metlife Rg 23.05.2025 / 22:15:00 |
77.21 | -0.58% | -0.45 | 77.18 | 77.19 | 0 | |
|
Mettler Toledo I Rg 23.05.2025 / 22:15:00 |
1'114.14 | -1.92% | -21.86 | 1'112.31 | 1'113.66 | 0 | |
|
Microchip Tech Rg 24.05.2025 / 02:00:00 |
56.19 | -3.20% | -1.86 | 56.18 | 56.19 | 0 | |
|
Micron Technolog Rg 24.05.2025 / 02:00:00 |
93.37 | -1.54% | -1.46 | 93.39 | 93.41 | 4'842'651 | |
|
Microsoft Rg 24.05.2025 / 02:00:00 |
450.18 | -1.03% | -4.68 | 450.24 | 450.34 | 6'234'135 | |
|
Microstrategy-A 24.05.2025 / 02:00:00 |
369.51 | -7.50% | -29.95 | 369.06 | 369.40 | 5'647'211 | |
|
Mid-Amer Ap REIT Rg 23.05.2025 / 22:15:00 |
152.76 | -1.07% | -1.65 | 152.64 | 152.65 | 0 | |
|
Moderna Rg 24.05.2025 / 02:00:00 |
26.26 | -1.72% | -0.46 | 26.26 | 26.28 | 2'400'259 | |
|
Molina Healthcar Rg 23.05.2025 / 22:15:00 |
305.23 | -1.47% | -4.54 | 305.11 | 305.17 | 0 | |
|
Mondelez Intl Rg-A 24.05.2025 / 02:00:00 |
66.14 | 0.99% | 0.65 | 66.15 | 66.16 | 0 | |
|
MongoDB-A Rg 24.05.2025 / 02:00:00 |
185.85 | -1.45% | -2.73 | 185.75 | 185.87 | 369'774 | |
|
Monolithic Power Rg 24.05.2025 / 02:00:00 |
662.18 | -1.49% | -10.02 | 662.18 | 662.59 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
M&T Bank Rg 23.05.2025 / 22:15:00 |
179.44 | -3.94% | 31.76% | -4.22% | 6.35% | -4.96% | 19.10% | 10.99% |
|
Amcor Rg 23.05.2025 / 22:15:00 |
8.960 | -4.04% | -6.33% | -5.08% | -6.96% | -11.55% | -9.86% | -30.16% |
|
Qualcomm Rg 24.05.2025 / 02:00:00 |
145.38 | -4.07% | 1.89% | -4.67% | -2.14% | -7.50% | -30.89% | 11.98% |
|
Essex Prop REIT Rg 23.05.2025 / 22:15:00 |
269.47 | -4.09% | 10.41% | -5.94% | -2.92% | -14.14% | 3.88% | -2.95% |
|
Dover Corp Rg 23.05.2025 / 22:15:00 |
177.89 | -4.13% | 16.93% | -4.57% | 4.44% | -7.97% | -3.42% | 37.52% |
|
Centene Rg 23.05.2025 / 22:15:00 |
56.41 | -4.14% | -21.75% | -8.35% | -5.15% | -3.72% | -24.41% | -31.65% |
|
ServiceNow Rg 23.05.2025 / 22:15:01 |
1'004.37 | -4.18% | 43.78% | -2.08% | 7.14% | 10.33% | 36.00% | 134.57% |
|
Exxon Mobil Rg 23.05.2025 / 22:15:00 |
103.03 | -4.28% | 2.99% | -3.23% | -5.16% | -4.39% | -9.16% | 12.09% |
|
Coterra Energy Rg 23.05.2025 / 22:15:00 |
24.52 | -4.42% | -4.35% | 0.08% | -4.67% | -6.70% | -9.62% | -20.46% |
|
Ameriprise Fincl Rg 23.05.2025 / 22:15:00 |
504.46 | -4.55% | 33.80% | -3.40% | 7.70% | -5.16% | 14.40% | 98.51% |
|
Equity Life REIT Rg 23.05.2025 / 22:15:00 |
63.52 | -4.82% | -10.14% | -2.82% | -0.56% | -8.02% | 2.70% | -11.82% |
|
Eqty Re REIT-SBI Rg 23.05.2025 / 22:15:00 |
67.61 | -4.82% | 11.67% | -5.24% | -2.45% | -9.88% | 2.91% | -7.73% |
|
Caterpillar 23.05.2025 / 22:15:00 |
343.39 | -4.84% | 16.75% | -2.60% | 11.83% | 3.42% | -1.58% | 74.50% |
|
Devon Energy Rg 23.05.2025 / 22:15:00 |
31.16 | -4.86% | -31.26% | -4.68% | -1.24% | -9.44% | -35.29% | -55.46% |
|
CSX Rg 24.05.2025 / 02:00:00 |
30.82 | -5.05% | -11.62% | -1.60% | 10.70% | -3.72% | -8.76% | -0.97% |
|
Archer-Daniels M Rg 23.05.2025 / 22:15:00 |
47.94 | -5.07% | -33.59% | -4.14% | -0.23% | 2.92% | -20.75% | -42.90% |
|
Jacobs Solutions Rg 23.05.2025 / 22:15:00 |
125.85 | -5.10% | 23.25% | -2.33% | 2.81% | 0.55% | 13.01% | 0.00% |
|
Metlife Rg 23.05.2025 / 22:15:00 |
77.21 | -5.15% | 17.44% | -4.53% | 1.67% | -9.91% | 6.44% | 25.16% |
|
Nucor Rg 23.05.2025 / 22:15:00 |
108.49 | -5.16% | -36.40% | -6.33% | -6.93% | -19.08% | -36.66% | -7.74% |
|
Huntington Bancs Rg 24.05.2025 / 02:00:00 |
15.320 | -5.16% | 21.31% | -5.32% | 6.39% | -6.98% | 11.50% | 18.51% |
|
Digita Rlty REIT Rg 23.05.2025 / 22:15:00 |
168.12 | -5.29% | 24.80% | -1.56% | 4.85% | 8.25% | 17.76% | 28.11% |
|
Emerson Electric Rg 23.05.2025 / 22:15:00 |
118.24 | -5.31% | 20.57% | -1.12% | 13.15% | 0.91% | 4.25% | 40.30% |
|
Blackrock Rg 23.05.2025 / 22:15:00 |
963.18 | -5.39% | 19.48% | -3.07% | 5.41% | -0.34% | 23.18% | 61.53% |
|
Snap-On Rg 23.05.2025 / 22:15:00 |
319.29 | -5.40% | 11.18% | -3.81% | 3.07% | -4.43% | 17.87% | 52.95% |
|
Oracle Rg 23.05.2025 / 22:15:00 |
155.97 | -5.60% | 49.21% | -2.30% | 11.30% | -3.73% | 26.90% | 129.21% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Markel Group Rg 23.05.2025 / 22:15:00 |
1'860.45 | 0.06% |
1'867.02 20:08 |
1'841.01 15:30 |
2'063.68 06.02.25 |
1625.32 07.04.25 |
11'475 |
|
Marriott Intl Rg-A 24.05.2025 / 02:00:00 |
257.70 | -1.15% |
258.97 20:06 |
255.69 15:30 |
307.34 07.02.25 |
205.61 07.04.25 |
498'624 |
|
Marsh & McLennan Rg 23.05.2025 / 22:15:00 |
229.33 | 0.38% |
230.45 17:39 |
227.13 16:00 |
248.00 04.04.25 |
208.1 06.01.25 |
467'693 |
|
Martin Marietta Rg 23.05.2025 / 22:15:00 |
561.72 | -0.53% |
563.89 20:26 |
558.20 15:30 |
569.09 19.05.25 |
442.08 09.04.25 |
101'443 |
|
Marvell Tech Rg 24.05.2025 / 02:00:00 |
60.69 | -1.88% |
61.29 15:36 |
60.00 17:15 |
127.48 23.01.25 |
47.14 07.04.25 |
5'082'107 |
|
Masco Rg 23.05.2025 / 22:15:00 |
61.79 | -1.42% |
62.02 21:45 |
61.15 15:36 |
82.18 27.01.25 |
56.96 23.04.25 |
683'779 |
|
Mastercard Rg-A 23.05.2025 / 22:15:00 |
563.58 | -1.15% |
567.54 20:06 |
562.72 15:57 |
588.45 19.05.25 |
466.75 07.04.25 |
657'375 |
|
McCormic Non Vtg Rg 23.05.2025 / 22:15:00 |
71.11 | -0.28% |
71.42 21:47 |
69.98 16:17 |
86.22 10.03.25 |
69.98 23.05.25 |
861'098 |
|
McDonald's Rg 23.05.2025 / 22:15:00 |
314.57 | 0.08% |
315.62 20:51 |
313.57 15:45 |
326.32 10.03.25 |
276.56 16.01.25 |
759'625 |
|
Mckesson Rg 23.05.2025 / 22:15:00 |
716.09 | 0.77% |
718.16 20:00 |
709.48 15:39 |
730.12 20.05.25 |
565.96 02.01.25 |
226'541 |
|
Medtronic Rg 23.05.2025 / 22:15:00 |
80.68 | -0.28% |
80.81 21:45 |
79.94 16:20 |
96.21 10.03.25 |
79.55 09.04.25 |
2'348'913 |
|
Merck Rg 23.05.2025 / 22:15:00 |
77.58 | -0.33% |
77.88 15:49 |
77.09 16:53 |
102.95 07.01.25 |
73.32 14.05.25 |
2'264'611 |
|
Meta Platforms Rg-A 24.05.2025 / 02:00:00 |
627.06 | -1.49% |
632.45 19:20 |
622.86 15:30 |
740.87 14.02.25 |
479.89 21.04.25 |
2'410'815 |
|
Metlife Rg 23.05.2025 / 22:15:00 |
77.21 | -0.58% |
77.50 20:06 |
75.95 15:30 |
88.09 21.01.25 |
65.26 07.04.25 |
1'142'748 |
|
Mettler Toledo I Rg 23.05.2025 / 22:15:00 |
1'114.14 | -1.92% |
1'124.28 15:31 |
1'105.82 18:38 |
1'438.46 07.02.25 |
950.44 09.04.25 |
39'132 |
|
Microchip Tech Rg 24.05.2025 / 02:00:00 |
56.19 | -3.20% |
56.32 21:41 |
54.54 17:26 |
65.34 20.02.25 |
34.15 08.04.25 |
3'657'926 |
|
Micron Technolog Rg 24.05.2025 / 02:00:00 |
93.37 | -1.54% |
93.83 20:17 |
90.93 16:21 |
110.66 22.01.25 |
61.57 07.04.25 |
4'842'651 |
|
Microsoft Rg 24.05.2025 / 02:00:00 |
450.18 | -1.03% |
453.61 19:52 |
448.94 15:54 |
460.23 22.05.25 |
344.83 07.04.25 |
6'234'135 |
|
Microstrategy-A 24.05.2025 / 02:00:00 |
369.51 | -7.50% |
391.92 15:30 |
367.50 18:08 |
430.17 09.05.25 |
231.6 11.03.25 |
5'647'211 |
|
Mid-Amer Ap REIT Rg 23.05.2025 / 22:15:00 |
152.76 | -1.07% |
154.46 15:30 |
152.27 16:38 |
173.21 04.03.25 |
144.475 23.01.25 |
241'140 |
|
Moderna Rg 24.05.2025 / 02:00:00 |
26.26 | -1.72% |
26.47 16:01 |
25.55 18:08 |
48.91 07.01.25 |
23.155 15.05.25 |
2'400'259 |
|
Molina Healthcar Rg 23.05.2025 / 22:15:00 |
305.23 | -1.47% |
312.13 15:30 |
300.18 17:46 |
359.79 04.04.25 |
262.51 13.02.25 |
157'689 |
|
Mondelez Intl Rg-A 24.05.2025 / 02:00:00 |
66.14 | 0.99% |
66.41 20:36 |
65.13 15:41 |
70.59 10.03.25 |
53.95 05.02.25 |
2'452'500 |
|
MongoDB-A Rg 24.05.2025 / 02:00:00 |
185.85 | -1.45% |
186.73 15:42 |
183.49 17:59 |
298.90 18.02.25 |
140.94 07.04.25 |
369'774 |
|
Monolithic Power Rg 24.05.2025 / 02:00:00 |
662.18 | -1.49% |
666.68 20:08 |
648.68 15:31 |
751.51 14.05.25 |
439.55 08.04.25 |
176'480 |