×
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 |
|---|---|---|---|---|---|---|---|
|
Monster Beverage Rg 24.05.2025 / 02:00:00 |
63.36 | 0.78% | 0.49 | 63.34 | 63.36 | 1'281'236 | |
|
Moody's Rg 23.05.2025 / 22:15:00 |
469.65 | -0.45% | -2.11 | 469.65 | 469.92 | 0 | |
|
Morgan Stanley Rg 23.05.2025 / 22:15:00 |
126.07 | -0.15% | -0.19 | 126.06 | 126.07 | 0 | |
|
Motorola Soltn Rg 23.05.2025 / 22:15:00 |
418.92 | -0.66% | -2.80 | 419.27 | 419.28 | 0 | |
|
MSCI Rg-A 23.05.2025 / 22:15:00 |
558.67 | -0.92% | -5.21 | 558.93 | 558.94 | 0 | |
|
Nasdaq Rg 24.05.2025 / 02:00:00 |
81.78 | 0.70% | 0.57 | 81.77 | 81.78 | 0 | |
|
NetApp Rg 24.05.2025 / 02:00:00 |
98.00 | -1.78% | -1.78 | 97.97 | 97.99 | 0 | |
|
Netflix Rg 24.05.2025 / 02:00:00 |
1'185.39 | -0.22% | -2.58 | 1'185.34 | 1'185.86 | 746'949 | |
|
Newmont Rg 23.05.2025 / 22:15:00 |
53.65 | 1.90% | 1.00 | 53.66 | 53.67 | 0 | |
|
News Rg-A 24.05.2025 / 02:00:00 |
27.90 | 0.90% | 0.25 | 27.89 | 27.90 | 0 | |
|
News Rg-B 24.05.2025 / 02:00:00 |
32.47 | 1.53% | 0.49 | 32.47 | 32.50 | 0 | |
|
NextEra Energy Rg 23.05.2025 / 22:15:00 |
67.76 | 1.22% | 0.82 | 67.75 | 67.76 | 0 | |
|
Nike -B- 23.05.2025 / 22:15:00 |
60.02 | -2.12% | -1.30 | 60.00 | 60.01 | 0 | |
|
Norfolk Southern Rg 23.05.2025 / 22:15:00 |
240.02 | 0.16% | 0.38 | 240.08 | 240.09 | 0 | |
|
Northern Trust Rg 24.05.2025 / 02:00:00 |
105.78 | -0.58% | -0.62 | 105.79 | 105.81 | 0 | |
|
Northrop Grumman Rg 23.05.2025 / 22:15:01 |
471.46 | -0.30% | -1.42 | 471.11 | 471.37 | 0 | |
|
Nucor Rg 23.05.2025 / 22:15:00 |
108.49 | -1.99% | -2.20 | 108.43 | 108.45 | 0 | |
|
NVIDIA Rg 24.05.2025 / 02:00:00 |
131.29 | -1.16% | -1.54 | 131.30 | 131.31 | 46'190'389 | |
|
NVR Rg 23.05.2025 / 22:15:00 |
7'066.39 | -0.07% | -4.81 | 7'067.18 | 7'085.18 | 0 | |
|
O Reilly Auto Rg 24.05.2025 / 02:00:00 |
1'374.37 | 0.70% | 9.58 | 1'373.26 | 1'374.47 | 110'014 | |
|
Occid.Petrol Cor Rg 23.05.2025 / 22:15:00 |
41.29 | 0.51% | 0.21 | 41.30 | 41.31 | 0 | |
|
Okta-A Rg 24.05.2025 / 02:00:00 |
123.72 | -0.15% | -0.19 | 123.65 | 123.74 | 672'192 | |
|
Old Dominion Fre Rg 24.05.2025 / 02:00:00 |
161.56 | -1.25% | -2.04 | 161.51 | 161.59 | 326'610 | |
|
Omnicom Group In Rg 23.05.2025 / 22:15:00 |
73.13 | 0.00% | 0.00 | 73.13 | 73.14 | 0 | |
|
ON Semiconductor Rg 24.05.2025 / 02:00:00 |
41.27 | -2.41% | -1.02 | 41.28 | 41.29 | 3'493'747 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ulta Beauty Rg 24.05.2025 / 02:00:00 |
407.04 | -5.64% | -16.25% | -1.44% | 6.09% | 11.10% | 6.62% | 19.63% |
|
Lennox Intl Rg 23.05.2025 / 22:15:00 |
567.16 | -5.70% | 28.40% | -6.17% | 6.78% | -3.38% | 12.66% | 176.58% |
|
Raymond J Financ Rg 23.05.2025 / 22:15:00 |
145.32 | -5.70% | 31.36% | -5.52% | 5.63% | -3.38% | 15.46% | 59.61% |
|
Sysco Rg 23.05.2025 / 22:15:00 |
71.47 | -5.86% | -1.57% | -2.10% | 1.49% | -5.58% | -2.03% | -6.50% |
|
Home Depot Rg 23.05.2025 / 22:15:00 |
362.71 | -5.88% | 5.65% | -4.39% | 1.62% | -6.92% | 11.57% | 27.49% |
|
MSCI Rg-A 23.05.2025 / 22:15:00 |
558.67 | -6.02% | -0.31% | -2.44% | 4.43% | -5.11% | 13.32% | 35.21% |
|
Waters Rg 23.05.2025 / 22:15:00 |
346.37 | -6.07% | 5.84% | -3.39% | 1.91% | -6.84% | 2.95% | 9.25% |
|
Hormel Foods Rg 23.05.2025 / 22:15:00 |
29.44 | -6.12% | -8.28% | -2.26% | -0.27% | -0.14% | -16.15% | -38.98% |
|
DraftKings Rg-A 24.05.2025 / 02:00:00 |
35.08 | -6.26% | -1.08% | -4.93% | 3.82% | -20.02% | -14.04% | 148.54% |
|
Tractor Supply Rg 24.05.2025 / 02:00:00 |
49.70 | -6.39% | 15.50% | -6.21% | -0.44% | -10.21% | -11.88% | 38.00% |
|
McCormic Non Vtg Rg 23.05.2025 / 22:15:00 |
71.11 | -6.47% | 4.22% | -4.42% | -4.82% | -16.07% | -1.52% | -21.05% |
|
Fortive Rg 23.05.2025 / 22:15:00 |
69.67 | -6.47% | -4.73% | -4.06% | 1.25% | -11.81% | -8.20% | 20.39% |
|
Marriott Intl Rg-A 24.05.2025 / 02:00:00 |
257.70 | -6.54% | 15.60% | -5.68% | 9.10% | -8.11% | 8.92% | 67.94% |
|
C.H.Robinson Wld Rg 24.05.2025 / 02:00:00 |
95.75 | -6.58% | 11.73% | -4.52% | 6.69% | -5.78% | 10.41% | -5.30% |
|
Chevron Rg 23.05.2025 / 22:15:00 |
136.54 | -6.59% | -9.30% | -1.41% | -2.54% | -10.81% | -13.45% | -19.38% |
|
Incyte Rg 24.05.2025 / 02:00:00 |
64.25 | -6.60% | 2.74% | 1.48% | 8.60% | -12.59% | 12.10% | -13.85% |
|
NextEra Energy Rg 23.05.2025 / 22:15:00 |
67.76 | -6.63% | 10.21% | -8.26% | 2.37% | -5.39% | -11.55% | -6.01% |
|
GoDaddy Rg-A 23.05.2025 / 22:15:00 |
182.84 | -6.79% | 73.30% | -3.71% | -1.20% | 2.90% | 30.47% | 158.28% |
|
Adobe Rg 24.05.2025 / 02:00:00 |
407.69 | -6.83% | -30.55% | -2.26% | 10.87% | -7.04% | -14.25% | 3.82% |
|
PPG Industries Rg 23.05.2025 / 22:15:00 |
110.08 | -6.90% | -25.64% | -3.66% | 6.92% | -1.47% | -16.24% | -7.08% |
|
Hubbell Rg 23.05.2025 / 22:15:00 |
390.59 | -7.04% | 18.38% | -0.05% | 9.11% | 10.04% | -5.43% | 109.35% |
|
Mettler Toledo I Rg 23.05.2025 / 22:15:00 |
1'114.14 | -7.17% | -6.34% | -3.88% | 4.96% | -12.18% | -24.70% | -8.28% |
|
Southwest Airlin Rg 23.05.2025 / 22:15:00 |
30.95 | -7.17% | 8.07% | -5.03% | 16.14% | 1.11% | 15.31% | -26.82% |
|
Air Prod&Chemica Rg 23.05.2025 / 22:15:00 |
269.84 | -7.17% | -1.67% | -2.70% | 0.14% | -13.14% | 1.98% | 13.32% |
|
Old Dominion Fre Rg 24.05.2025 / 02:00:00 |
161.56 | -7.26% | -19.28% | -5.67% | 10.10% | -8.46% | -6.65% | 34.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Monster Beverage Rg 24.05.2025 / 02:00:00 |
63.36 | 0.78% |
63.47 21:42 |
62.44 15:41 |
63.48 21.05.25 |
45.7 05.02.25 |
1'281'236 |
|
Moody's Rg 23.05.2025 / 22:15:00 |
469.65 | -0.45% |
472.29 20:05 |
466.80 15:31 |
530.50 14.02.25 |
379.48 07.04.25 |
109'009 |
|
Morgan Stanley Rg 23.05.2025 / 22:15:00 |
126.07 | -0.15% |
126.56 20:06 |
124.01 15:31 |
142.00 07.02.25 |
94.35 07.04.25 |
855'756 |
|
Motorola Soltn Rg 23.05.2025 / 22:15:00 |
418.92 | -0.66% |
420.99 21:38 |
417.07 16:21 |
485.89 07.02.25 |
388.9 07.04.25 |
192'400 |
|
MSCI Rg-A 23.05.2025 / 22:15:00 |
558.67 | -0.92% |
561.80 20:00 |
558.12 15:30 |
634.99 28.01.25 |
487 07.04.25 |
81'339 |
|
Nasdaq Rg 24.05.2025 / 02:00:00 |
81.78 | 0.70% |
82.31 20:46 |
80.12 15:30 |
84.14 06.02.25 |
64.92 07.04.25 |
1'353'198 |
|
NetApp Rg 24.05.2025 / 02:00:00 |
98.00 | -1.78% |
98.49 21:42 |
97.11 15:54 |
127.76 26.02.25 |
71.92 07.04.25 |
1'161'326 |
|
Netflix Rg 24.05.2025 / 02:00:00 |
1'185.39 | -0.22% |
1'191.25 20:05 |
1'180.44 15:57 |
1'211.11 21.05.25 |
821.2 07.04.25 |
746'949 |
|
Newmont Rg 23.05.2025 / 22:15:00 |
53.65 | 1.90% |
53.76 21:58 |
53.01 15:36 |
57.15 21.04.25 |
37.685 06.01.25 |
2'334'192 |
|
News Rg-A 24.05.2025 / 02:00:00 |
27.90 | 0.90% |
27.99 21:14 |
27.33 15:30 |
30.69 19.02.25 |
23.38 07.04.25 |
1'270'164 |
|
News Rg-B 24.05.2025 / 02:00:00 |
32.47 | 1.53% |
32.55 20:35 |
31.78 15:30 |
35.25 19.02.25 |
26.27 07.04.25 |
249'631 |
|
NextEra Energy Rg 23.05.2025 / 22:15:00 |
67.76 | 1.22% |
67.94 19:49 |
65.98 16:51 |
76.29 10.03.25 |
61.75 09.04.25 |
4'446'115 |
|
Nike -B- 23.05.2025 / 22:15:00 |
60.02 | -2.12% |
60.35 15:34 |
59.49 15:52 |
82.44 26.02.25 |
52.28 10.04.25 |
4'002'199 |
|
Norfolk Southern Rg 23.05.2025 / 22:15:00 |
240.02 | 0.16% |
240.44 20:18 |
236.37 15:30 |
265.55 29.01.25 |
202.01 07.04.25 |
607'238 |
|
Northern Trust Rg 24.05.2025 / 02:00:00 |
105.78 | -0.58% |
106.14 20:18 |
104.47 15:30 |
114.66 07.02.25 |
81.62 07.04.25 |
558'263 |
|
Northrop Grumman Rg 23.05.2025 / 22:15:01 |
471.46 | -0.30% |
472.33 21:06 |
468.37 15:43 |
544.58 17.04.25 |
427 20.02.25 |
238'490 |
|
Nucor Rg 23.05.2025 / 22:15:00 |
108.49 | -1.99% |
110.55 21:28 |
106.82 21:38 |
143.04 18.02.25 |
97.65 07.04.25 |
931'555 |
|
NVIDIA Rg 24.05.2025 / 02:00:00 |
131.29 | -1.16% |
132.68 20:02 |
129.18 15:31 |
153.13 07.01.25 |
86.63 07.04.25 |
46'190'389 |
|
NVR Rg 23.05.2025 / 22:15:00 |
7'066.39 | -0.07% |
7'101.04 21:16 |
7'000.00 15:31 |
8'567.56 21.01.25 |
6569.99 09.04.25 |
7'607 |
|
O Reilly Auto Rg 24.05.2025 / 02:00:00 |
1'374.37 | 0.70% |
1'379.02 17:51 |
1'359.65 15:41 |
1'452.21 03.04.25 |
1182.49 02.01.25 |
110'014 |
|
Occid.Petrol Cor Rg 23.05.2025 / 22:15:00 |
41.29 | 0.51% |
41.42 21:13 |
40.41 15:30 |
53.19 13.01.25 |
34.79 09.04.25 |
1'617'985 |
|
Okta-A Rg 24.05.2025 / 02:00:00 |
123.72 | -0.15% |
124.76 20:06 |
121.98 15:30 |
127.56 16.05.25 |
78.44 02.01.25 |
672'192 |
|
Old Dominion Fre Rg 24.05.2025 / 02:00:00 |
161.56 | -1.25% |
162.65 19:52 |
159.67 15:30 |
209.49 14.02.25 |
144.91 25.04.25 |
326'610 |
|
Omnicom Group In Rg 23.05.2025 / 22:15:00 |
73.13 | 0.00% |
73.30 21:46 |
72.00 15:38 |
89.27 27.01.25 |
69.13 09.04.25 |
608'207 |
|
ON Semiconductor Rg 24.05.2025 / 02:00:00 |
41.27 | -2.41% |
41.51 16:12 |
40.62 15:31 |
66.99 06.01.25 |
31.05 08.04.25 |
3'493'747 |