×
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 |
|---|---|---|---|---|---|---|---|
|
Synchrony Financ Rg 23.05.2025 / 22:15:00 |
56.74 | -1.25% | -0.72 | 56.72 | 56.73 | 0 | |
|
Synopsys Rg 24.05.2025 / 02:00:00 |
498.85 | -0.92% | -4.63 | 498.85 | 499.38 | 0 | |
|
Sysco Rg 23.05.2025 / 22:15:00 |
71.47 | -0.71% | -0.51 | 71.45 | 71.46 | 0 | |
|
T Rowe Price Grp Rg 24.05.2025 / 02:00:00 |
93.02 | -1.52% | -1.44 | 93.00 | 93.03 | 0 | |
|
T-Mobile US Rg 24.05.2025 / 02:00:00 |
242.88 | 0.86% | 2.06 | 242.80 | 242.89 | 0 | |
|
Take-Two Interac Rg 24.05.2025 / 02:00:00 |
224.99 | -0.45% | -1.02 | 224.94 | 224.99 | 0 | |
|
Targa Resources Rg 23.05.2025 / 22:15:00 |
160.46 | 0.86% | 1.37 | 160.40 | 160.41 | 0 | |
|
Target Rg 23.05.2025 / 22:15:00 |
94.29 | -0.81% | -0.77 | 94.32 | 94.33 | 0 | |
|
Te Rg 23.05.2025 / 22:15:00 |
157.56 | -0.85% | -1.35 | 157.56 | 157.61 | 0 | |
|
Teledyne Tech Rg 23.05.2025 / 22:15:00 |
486.22 | -0.37% | -1.82 | 485.98 | 486.30 | 0 | |
|
Teradyne Rg 24.05.2025 / 02:00:00 |
76.98 | -1.92% | -1.51 | 76.99 | 77.02 | 0 | |
|
Tesla Rg 24.05.2025 / 02:00:00 |
339.34 | -0.50% | -1.70 | 339.41 | 339.50 | 0 | |
|
Texas Instrument Rg 24.05.2025 / 02:00:00 |
176.30 | -2.17% | -3.91 | 176.32 | 176.35 | 0 | |
|
Textron Inc Rg 23.05.2025 / 22:15:00 |
72.92 | -0.76% | -0.56 | 72.95 | 72.96 | 0 | |
|
The Cigna Rg 23.05.2025 / 22:15:00 |
315.99 | 1.06% | 3.31 | 315.66 | 315.98 | 0 | |
|
The Kraft Heinz Rg 24.05.2025 / 02:00:00 |
26.30 | -0.75% | -0.20 | 26.30 | 26.31 | 0 | |
|
The Trade Desk Rg-A 24.05.2025 / 02:00:00 |
73.89 | -0.59% | -0.44 | 73.89 | 73.92 | 0 | |
|
Thermo Fisher Sc Rg 23.05.2025 / 22:15:00 |
393.66 | -1.70% | -6.82 | 393.52 | 393.66 | 0 | |
|
Tjx Companies Rg 23.05.2025 / 22:15:00 |
125.70 | -2.99% | -3.88 | 125.72 | 125.73 | 0 | |
|
Tractor Supply Rg 24.05.2025 / 02:00:00 |
49.70 | 0.06% | 0.03 | 49.70 | 49.72 | 0 | |
|
Trane Tech Rg 23.05.2025 / 22:15:00 |
423.29 | -0.23% | -0.97 | 423.29 | 423.51 | 0 | |
|
TransDigm Rg 23.05.2025 / 22:15:00 |
1'431.50 | 1.88% | 26.35 | 1'431.50 | 1'433.62 | 0 | |
|
TransUnion Rg 23.05.2025 / 22:15:00 |
83.16 | -1.56% | -1.32 | 83.14 | 83.15 | 0 | |
|
Travelers Cos Rg 23.05.2025 / 22:15:00 |
271.04 | -0.01% | -0.04 | 271.07 | 271.08 | 0 | |
|
Trimble Rg 24.05.2025 / 02:00:00 |
70.55 | -0.34% | -0.24 | 70.52 | 70.53 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Packaging Corp A Rg 23.05.2025 / 22:15:00 |
190.70 | -14.48% | 18.18% | -1.92% | 2.31% | -8.93% | 3.77% | 29.16% |
|
Fair Isaac Rg 23.05.2025 / 22:15:00 |
1'694.36 | -14.60% | 46.07% | -23.19% | -12.81% | -9.14% | 22.37% | 330.00% |
|
Warnr Bros Rg-A 24.05.2025 / 02:00:00 |
9.000 | -14.66% | -20.74% | -1.75% | 4.77% | -21.47% | 16.50% | -49.15% |
|
D R Horton Rg 23.05.2025 / 22:15:00 |
118.65 | -14.96% | -21.77% | -5.03% | -5.21% | -5.59% | -17.96% | 72.95% |
|
Omnicom Group In Rg 23.05.2025 / 22:15:00 |
73.13 | -15.00% | -15.47% | -4.98% | -3.07% | -9.39% | -23.11% | -2.30% |
|
Salesforce Rg 23.05.2025 / 22:15:00 |
273.13 | -15.23% | 7.71% | -5.04% | 2.82% | -6.80% | 0.31% | 77.53% |
|
Host Hotels REIT Rg 24.05.2025 / 02:00:00 |
14.700 | -15.35% | -23.83% | -5.53% | 5.91% | -8.87% | -19.67% | -20.31% |
|
Tesla Rg 24.05.2025 / 02:00:00 |
339.34 | -15.55% | 37.25% | -3.04% | 19.09% | 15.82% | 89.32% | 54.11% |
|
PG&E Rg 23.05.2025 / 22:15:00 |
17.050 | -15.66% | -5.60% | -3.89% | -1.33% | 3.77% | -7.64% | 44.97% |
|
Chipotle Mexican Rg 23.05.2025 / 22:15:00 |
50.63 | -15.79% | 11.02% | -3.14% | -0.53% | -6.81% | -19.68% | 96.20% |
|
Lululemon Athl Rg 24.05.2025 / 02:00:00 |
310.76 | -16.20% | -37.32% | -3.32% | 16.00% | -15.00% | 2.56% | 16.94% |
|
Regeneron Pharma Rg 24.05.2025 / 02:00:00 |
588.34 | -16.21% | -32.04% | -1.01% | -2.37% | -15.80% | -40.27% | -9.72% |
|
Arista Ne Rg 23.05.2025 / 22:15:00 |
91.20 | -16.26% | 57.21% | -5.69% | 16.46% | 6.03% | 19.00% | 260.72% |
|
PayPal Holdings Rg 24.05.2025 / 02:00:00 |
69.85 | -16.29% | 16.35% | -3.23% | 6.90% | -1.69% | 13.32% | -11.29% |
|
General Mills Rg 23.05.2025 / 22:15:00 |
53.38 | -16.36% | -18.11% | -2.64% | -4.25% | -14.00% | -21.84% | -20.40% |
|
Constellation Brd-A 23.05.2025 / 22:15:01 |
184.42 | -16.40% | -23.57% | -4.40% | -0.72% | 5.21% | -25.79% | -21.21% |
|
T Rowe Price Grp Rg 24.05.2025 / 02:00:00 |
93.02 | -16.47% | -12.29% | -5.14% | 5.18% | -12.01% | -21.30% | -22.43% |
|
Diamondback Eng Rg 24.05.2025 / 02:00:00 |
135.86 | -16.81% | -12.12% | -3.73% | -0.66% | -14.53% | -29.77% | 4.61% |
|
Bristol-MyersSqu Rg 23.05.2025 / 22:15:00 |
46.85 | -16.85% | -8.34% | -0.78% | -3.32% | -21.75% | 13.60% | -38.27% |
|
Occid.Petrol Cor Rg 23.05.2025 / 22:15:00 |
41.29 | -16.86% | -31.20% | -2.41% | 1.93% | -11.11% | -33.35% | -35.06% |
|
Healthpeak REIT Rg 23.05.2025 / 22:15:00 |
16.840 | -17.02% | -15.05% | -4.97% | -5.13% | -17.45% | -11.83% | -42.83% |
|
Align Technology Rg 24.05.2025 / 02:00:00 |
170.80 | -17.22% | -37.00% | -9.29% | -6.84% | -8.68% | -33.18% | -37.24% |
|
Stnly Blck&Deck Rg 23.05.2025 / 22:15:00 |
65.52 | -17.37% | -32.38% | -7.22% | 6.92% | -22.07% | -23.93% | -42.98% |
|
Biogen Rg 24.05.2025 / 02:00:00 |
125.81 | -17.41% | -51.19% | 0.18% | 5.87% | -10.46% | -42.24% | -36.74% |
|
Best Buy Rg 23.05.2025 / 22:15:00 |
69.92 | -17.53% | -9.61% | -2.35% | 3.62% | -19.39% | -2.21% | -2.21% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Synchrony Financ Rg 23.05.2025 / 22:15:00 |
56.74 | -1.25% |
57.00 20:06 |
55.67 15:30 |
70.92 23.01.25 |
40.55 07.04.25 |
763'912 |
|
Synopsys Rg 24.05.2025 / 02:00:00 |
498.85 | -0.92% |
501.97 19:52 |
493.73 15:31 |
556.04 23.01.25 |
365.74 07.04.25 |
313'126 |
|
Sysco Rg 23.05.2025 / 22:15:00 |
71.47 | -0.71% |
71.74 16:06 |
71.00 15:30 |
78.80 10.03.25 |
67.26 09.04.25 |
631'610 |
|
T Rowe Price Grp Rg 24.05.2025 / 02:00:00 |
93.02 | -1.52% |
93.60 20:16 |
92.51 15:30 |
118.31 31.01.25 |
77.87 07.04.25 |
451'626 |
|
T-Mobile US Rg 24.05.2025 / 02:00:00 |
242.88 | 0.86% |
243.35 21:57 |
238.58 15:41 |
276.49 03.03.25 |
208.39 06.01.25 |
1'787'088 |
|
Take-Two Interac Rg 24.05.2025 / 02:00:00 |
224.99 | -0.45% |
226.16 16:12 |
224.57 15:30 |
240.77 16.05.25 |
177.35 10.01.25 |
627'180 |
|
Targa Resources Rg 23.05.2025 / 22:15:00 |
160.46 | 0.86% |
161.00 19:18 |
157.66 15:30 |
218.19 22.01.25 |
151.82 07.04.25 |
466'082 |
|
Target Rg 23.05.2025 / 22:15:00 |
94.29 | -0.81% |
95.18 20:53 |
93.14 15:30 |
145.04 28.01.25 |
87.35 08.04.25 |
1'447'919 |
|
Te Rg 23.05.2025 / 22:15:00 |
157.56 | -0.85% |
158.39 20:09 |
155.37 15:30 |
164.11 16.05.25 |
116.38 07.04.25 |
341'476 |
|
Teledyne Tech Rg 23.05.2025 / 22:15:00 |
486.22 | -0.37% |
487.61 20:06 |
484.83 15:30 |
520.00 31.01.25 |
419 07.04.25 |
54'759 |
|
Teradyne Rg 24.05.2025 / 02:00:00 |
76.98 | -1.92% |
77.46 20:17 |
76.02 17:15 |
144.14 07.01.25 |
65.865 07.04.25 |
781'541 |
|
Tesla Rg 24.05.2025 / 02:00:00 |
339.34 | -0.50% |
343.18 19:29 |
333.22 15:31 |
439.74 17.01.25 |
214.25 07.04.25 |
15'261'610 |
|
Texas Instrument Rg 24.05.2025 / 02:00:00 |
176.30 | -2.17% |
177.24 15:30 |
173.76 17:16 |
205.55 21.02.25 |
139.96 11.04.25 |
3'076'949 |
|
Textron Inc Rg 23.05.2025 / 22:15:00 |
72.92 | -0.76% |
73.17 21:42 |
72.23 15:30 |
81.23 21.01.25 |
57.9 07.04.25 |
297'305 |
|
The Cigna Rg 23.05.2025 / 22:15:00 |
315.99 | 1.06% |
316.59 21:58 |
311.06 15:40 |
350.00 02.05.25 |
269.25 30.01.25 |
369'276 |
|
The Kraft Heinz Rg 24.05.2025 / 02:00:00 |
26.30 | -0.75% |
26.49 15:30 |
26.02 16:58 |
33.34 10.03.25 |
26.015 23.05.25 |
3'155'650 |
|
The Trade Desk Rg-A 24.05.2025 / 02:00:00 |
73.89 | -0.59% |
74.33 19:18 |
71.89 15:31 |
127.59 06.01.25 |
42.985 07.04.25 |
1'401'198 |
|
Thermo Fisher Sc Rg 23.05.2025 / 22:15:00 |
393.66 | -1.70% |
395.94 15:30 |
390.73 16:59 |
610.87 30.01.25 |
390.73 23.05.25 |
517'043 |
|
Tjx Companies Rg 23.05.2025 / 22:15:00 |
125.70 | -2.99% |
128.12 15:31 |
124.94 15:55 |
135.85 20.05.25 |
112.14 13.03.25 |
1'980'715 |
|
Tractor Supply Rg 24.05.2025 / 02:00:00 |
49.70 | 0.06% |
49.98 21:38 |
49.11 15:30 |
59.72 10.03.25 |
46.87 24.04.25 |
1'418'444 |
|
Trane Tech Rg 23.05.2025 / 22:15:00 |
423.29 | -0.23% |
426.30 20:14 |
419.80 15:30 |
433.50 21.05.25 |
301.62 07.04.25 |
309'668 |
|
TransDigm Rg 23.05.2025 / 22:15:00 |
1'431.50 | 1.88% |
1'440.01 20:53 |
1'391.46 15:30 |
1'485.74 05.05.25 |
1189.02 07.04.25 |
74'356 |
|
TransUnion Rg 23.05.2025 / 22:15:00 |
83.16 | -1.56% |
83.98 17:36 |
82.93 15:30 |
101.18 14.02.25 |
66.39 07.04.25 |
421'468 |
|
Travelers Cos Rg 23.05.2025 / 22:15:00 |
271.04 | -0.01% |
271.52 15:30 |
269.00 16:18 |
275.00 19.05.25 |
230.48 09.04.25 |
311'197 |
|
Trimble Rg 24.05.2025 / 02:00:00 |
70.55 | -0.34% |
70.78 20:06 |
69.41 15:30 |
77.78 24.01.25 |
52.92 07.04.25 |
383'627 |