×
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 |
|---|---|---|---|---|---|---|---|
|
ONEOK Rg 23.05.2025 / 22:15:00 |
81.14 | -0.28% | -0.23 | 81.11 | 81.13 | 0 | |
|
Oracle Rg 23.05.2025 / 22:15:00 |
155.97 | -0.85% | -1.34 | 156.09 | 156.10 | 0 | |
|
Otis Worldwide Rg 23.05.2025 / 22:15:00 |
96.78 | -0.41% | -0.40 | 96.78 | 96.80 | 0 | |
|
Paccar Rg 24.05.2025 / 02:00:00 |
93.24 | -1.16% | -1.09 | 93.24 | 93.28 | 0 | |
|
Packaging Corp A Rg 23.05.2025 / 22:15:00 |
190.70 | -0.95% | -1.83 | 190.72 | 190.75 | 0 | |
|
Palantir Tchnl-A Rg 24.05.2025 / 02:00:00 |
123.31 | 0.83% | 1.02 | 123.32 | 123.35 | 10'146'182 | |
|
Palo Alto Net Rg 24.05.2025 / 02:00:00 |
186.75 | 0.33% | 0.61 | 186.71 | 186.83 | 1'874'325 | |
|
Parker-Hannifin Rg 23.05.2025 / 22:15:00 |
654.96 | -0.36% | -2.39 | 655.42 | 655.43 | 0 | |
|
Paychex Inc Rg 24.05.2025 / 02:00:00 |
156.09 | -0.06% | -0.09 | 156.03 | 156.05 | 0 | |
|
PayPal Holdings Rg 24.05.2025 / 02:00:00 |
69.85 | -2.24% | -1.60 | 69.86 | 69.87 | 2'454'991 | |
|
PepsiCo 24.05.2025 / 02:00:00 |
129.34 | -0.60% | -0.78 | 129.35 | 129.36 | 2'655'813 | |
|
Pfizer Rg 23.05.2025 / 22:15:00 |
23.32 | 1.22% | 0.28 | 23.33 | 23.34 | 0 | |
|
PG&E Rg 23.05.2025 / 22:15:00 |
17.050 | 0.18% | 0.03 | 17.030 | 17.040 | 0 | |
|
Philip Morris 23.05.2025 / 22:15:00 |
178.19 | 1.69% | 2.96 | 178.04 | 178.15 | 0 | |
|
Phillips 66 Rg 23.05.2025 / 22:15:00 |
113.13 | 0.13% | 0.15 | 113.13 | 113.14 | 0 | |
|
Pinterest Rg-A 23.05.2025 / 22:15:00 |
30.90 | -2.68% | -0.85 | 30.86 | 30.87 | 0 | |
|
PNC Finl Ser Rg 23.05.2025 / 22:15:00 |
171.82 | -0.68% | -1.17 | 171.77 | 171.80 | 0 | |
|
PPG Industries Rg 23.05.2025 / 22:15:00 |
110.08 | -1.02% | -1.13 | 110.10 | 110.11 | 0 | |
|
PPL Rg 23.05.2025 / 22:15:00 |
34.67 | 0.84% | 0.29 | 34.67 | 34.68 | 0 | |
|
Principal Financ Rg 24.05.2025 / 02:00:00 |
77.01 | -0.44% | -0.34 | 77.01 | 77.05 | 0 | |
|
Procter&Gamble Rg 23.05.2025 / 22:15:00 |
165.86 | 0.50% | 0.83 | 165.82 | 165.83 | 0 | |
|
Progressive (Ohi Rg 23.05.2025 / 22:15:00 |
277.30 | 0.06% | 0.18 | 277.19 | 277.31 | 0 | |
|
Prologis REIT Rg 23.05.2025 / 22:15:00 |
104.04 | -1.00% | -1.05 | 104.05 | 104.06 | 0 | |
|
Prudential Finan Rg 23.05.2025 / 22:15:00 |
101.92 | -0.39% | -0.40 | 101.90 | 101.91 | 0 | |
|
PTC Rg 24.05.2025 / 02:00:00 |
168.77 | -0.94% | -1.60 | 168.76 | 168.82 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
PTC Rg 24.05.2025 / 02:00:00 |
168.77 | -7.34% | -2.62% | -2.39% | 9.57% | 3.14% | -7.78% | 50.21% |
|
Lilly 23.05.2025 / 22:15:00 |
713.71 | -7.36% | 22.69% | -5.48% | -18.65% | -23.23% | -11.61% | 139.32% |
|
Amazon.Com Rg 24.05.2025 / 02:00:00 |
200.99 | -7.43% | 33.67% | -2.24% | 6.35% | -5.32% | 11.20% | 88.77% |
|
General Motors Rg 23.05.2025 / 22:15:00 |
48.69 | -7.49% | 37.19% | -2.68% | 3.07% | 2.76% | 10.38% | 39.21% |
|
UDR REIT Rg 23.05.2025 / 22:15:00 |
39.47 | -7.62% | 4.73% | -6.54% | -5.12% | -14.27% | 1.31% | -13.91% |
|
Cummins Rg 23.05.2025 / 22:15:00 |
317.23 | -7.69% | 34.32% | -5.77% | 7.82% | -10.88% | 11.34% | 63.09% |
|
Comcast-A 24.05.2025 / 02:00:00 |
34.52 | -7.83% | -21.12% | -2.71% | 1.83% | -3.79% | -10.43% | -17.66% |
|
Starbucks Rg 24.05.2025 / 02:00:00 |
84.40 | -7.98% | -12.54% | -1.37% | 0.70% | -27.12% | 7.01% | 14.42% |
|
Equinix REIT Rg 24.05.2025 / 02:00:00 |
863.46 | -8.10% | 7.59% | -1.42% | 3.03% | -4.55% | 12.71% | 32.94% |
|
CBRE Group Rg-A 23.05.2025 / 22:15:00 |
121.13 | -8.27% | 29.37% | -7.17% | -0.19% | -13.86% | 38.43% | 52.50% |
|
Smn Prp Grp REIT Rg 23.05.2025 / 22:15:00 |
156.77 | -8.28% | 10.73% | -4.69% | -1.10% | -16.51% | 6.01% | 45.12% |
|
Vertv Holdings Rg-A 23.05.2025 / 22:15:00 |
104.14 | -8.28% | 116.95% | -2.12% | 20.88% | 21.93% | -1.91% | 861.25% |
|
Advanced Micro D Rg 24.05.2025 / 02:00:00 |
110.31 | -8.35% | -24.90% | -5.85% | 14.14% | 10.46% | -33.69% | 18.41% |
|
Gartner Rg 23.05.2025 / 22:15:00 |
438.36 | -8.42% | -1.65% | -2.48% | 5.42% | -10.74% | -0.15% | 77.44% |
|
Publ Svcs Enterp Rg 23.05.2025 / 22:15:00 |
78.96 | -8.43% | 26.52% | -1.02% | -2.40% | -3.42% | 5.22% | 14.54% |
|
Keycorp Rg 23.05.2025 / 22:15:00 |
15.650 | -8.46% | 8.96% | -5.09% | 5.25% | -7.83% | 8.08% | -14.36% |
|
Pure Storage Rg-A 23.05.2025 / 22:15:00 |
55.44 | -8.76% | 57.18% | -1.48% | 22.17% | 12.16% | -9.19% | 139.12% |
|
Motorola Soltn Rg 23.05.2025 / 22:15:00 |
418.92 | -8.76% | 34.70% | -1.50% | -2.81% | -1.97% | 14.90% | 100.55% |
|
Iron Mount REIT Rg 23.05.2025 / 22:15:00 |
96.21 | -8.86% | 36.90% | -4.80% | 8.75% | 6.65% | 19.92% | 93.57% |
|
TransUnion Rg 23.05.2025 / 22:15:00 |
83.16 | -8.88% | 22.95% | -9.48% | 1.90% | -7.43% | 9.01% | 3.50% |
|
Truist Finl Rg 23.05.2025 / 22:15:00 |
39.28 | -8.97% | 6.96% | -5.12% | 2.45% | -13.54% | 2.29% | -13.55% |
|
Church & Dwight Rg 23.05.2025 / 22:15:00 |
95.94 | -9.07% | 0.69% | -0.03% | -2.90% | -14.39% | -9.89% | 7.28% |
|
Burlington Store Rg 23.05.2025 / 22:15:01 |
234.74 | -9.11% | 33.23% | -13.10% | 5.46% | -0.38% | 17.15% | 71.92% |
|
Citizens Finl Gr Rg 23.05.2025 / 22:15:00 |
39.57 | -9.12% | 20.01% | -4.83% | 5.97% | -12.16% | 11.94% | 5.35% |
|
Regions Financia Rg 23.05.2025 / 22:15:00 |
21.24 | -9.14% | 10.27% | -5.77% | 3.81% | -8.21% | 11.09% | 6.05% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ONEOK Rg 23.05.2025 / 22:15:00 |
81.14 | -0.28% |
81.49 21:12 |
80.31 15:30 |
111.01 21.01.25 |
75.48 07.04.25 |
770'985 |
|
Oracle Rg 23.05.2025 / 22:15:00 |
155.97 | -0.85% |
157.35 20:09 |
154.37 15:30 |
190.65 22.01.25 |
119.01 07.04.25 |
1'781'515 |
|
Otis Worldwide Rg 23.05.2025 / 22:15:00 |
96.78 | -0.41% |
97.14 20:53 |
96.28 15:58 |
106.79 10.03.25 |
89.7 08.04.25 |
768'076 |
|
Paccar Rg 24.05.2025 / 02:00:00 |
93.24 | -1.16% |
93.67 20:18 |
92.25 15:31 |
115.40 10.03.25 |
84.73 29.04.25 |
974'352 |
|
Packaging Corp A Rg 23.05.2025 / 22:15:00 |
190.70 | -0.95% |
191.48 21:11 |
189.29 17:16 |
242.56 21.01.25 |
173.03 08.04.25 |
173'403 |
|
Palantir Tchnl-A Rg 24.05.2025 / 02:00:00 |
123.31 | 0.83% |
125.53 20:06 |
120.69 15:30 |
133.47 14.05.25 |
63.42 13.01.25 |
10'146'182 |
|
Palo Alto Net Rg 24.05.2025 / 02:00:00 |
186.75 | 0.33% |
187.64 19:52 |
183.33 15:33 |
208.35 18.02.25 |
144.17 07.04.25 |
1'874'325 |
|
Parker-Hannifin Rg 23.05.2025 / 22:15:00 |
654.96 | -0.36% |
659.64 20:13 |
643.87 15:31 |
717.50 31.01.25 |
489.91 07.04.25 |
135'132 |
|
Paychex Inc Rg 24.05.2025 / 02:00:00 |
156.09 | -0.06% |
156.56 21:12 |
154.32 15:42 |
158.37 10.03.25 |
135 09.04.25 |
457'409 |
|
PayPal Holdings Rg 24.05.2025 / 02:00:00 |
69.85 | -2.24% |
70.14 19:52 |
69.46 15:30 |
93.23 17.01.25 |
55.87 07.04.25 |
2'454'991 |
|
PepsiCo 24.05.2025 / 02:00:00 |
129.34 | -0.60% |
129.68 21:45 |
127.76 16:53 |
160.14 04.03.25 |
127.76 23.05.25 |
2'655'813 |
|
Pfizer Rg 23.05.2025 / 22:15:00 |
23.32 | 1.22% |
23.39 21:43 |
22.89 15:30 |
27.57 07.01.25 |
20.915 09.04.25 |
7'508'784 |
|
PG&E Rg 23.05.2025 / 22:15:00 |
17.050 | 0.18% |
17.140 15:30 |
16.885 17:07 |
20.43 06.01.25 |
15 04.02.25 |
3'456'579 |
|
Philip Morris 23.05.2025 / 22:15:00 |
178.19 | 1.69% |
178.69 21:08 |
175.88 15:43 |
178.69 23.05.25 |
116.17 13.01.25 |
2'116'605 |
|
Phillips 66 Rg 23.05.2025 / 22:15:00 |
113.13 | 0.13% |
113.36 21:14 |
111.43 16:59 |
132.64 19.02.25 |
91.02 09.04.25 |
607'493 |
|
Pinterest Rg-A 23.05.2025 / 22:15:00 |
30.90 | -2.68% |
31.23 15:41 |
30.58 15:30 |
40.89 07.02.25 |
23.69 07.04.25 |
1'904'598 |
|
PNC Finl Ser Rg 23.05.2025 / 22:15:00 |
171.82 | -0.68% |
172.58 20:05 |
169.75 15:30 |
205.42 29.01.25 |
145.14 09.04.25 |
383'946 |
|
PPG Industries Rg 23.05.2025 / 22:15:00 |
110.08 | -1.02% |
110.32 21:11 |
109.09 15:32 |
124.71 24.01.25 |
90.25 08.04.25 |
313'190 |
|
PPL Rg 23.05.2025 / 22:15:00 |
34.67 | 0.84% |
34.76 21:12 |
34.13 15:57 |
36.70 30.04.25 |
31.22 13.01.25 |
1'951'139 |
|
Principal Financ Rg 24.05.2025 / 02:00:00 |
77.01 | -0.44% |
77.49 20:06 |
76.06 15:30 |
90.21 03.03.25 |
68.5 09.04.25 |
354'314 |
|
Procter&Gamble Rg 23.05.2025 / 22:15:00 |
165.86 | 0.50% |
166.20 21:41 |
163.48 15:42 |
179.99 04.03.25 |
156.59 24.04.25 |
1'594'443 |
|
Progressive (Ohi Rg 23.05.2025 / 22:15:00 |
277.30 | 0.06% |
278.75 20:52 |
276.66 15:43 |
292.99 17.03.25 |
230 13.01.25 |
579'915 |
|
Prologis REIT Rg 23.05.2025 / 22:15:00 |
104.04 | -1.00% |
104.79 15:32 |
103.04 16:59 |
124.99 03.03.25 |
85.35 09.04.25 |
773'964 |
|
Prudential Finan Rg 23.05.2025 / 22:15:00 |
101.92 | -0.39% |
102.44 21:12 |
100.09 15:30 |
123.82 29.01.25 |
90.45 07.04.25 |
408'758 |
|
PTC Rg 24.05.2025 / 02:00:00 |
168.77 | -0.94% |
169.73 21:14 |
167.64 15:30 |
195.22 31.01.25 |
134.14 09.04.25 |
271'820 |