×
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 |
|---|---|---|---|---|---|---|---|
|
Truist Finl Rg 23.05.2025 / 22:15:00 |
39.28 | -0.53% | -0.21 | 39.28 | 39.29 | 0 | |
|
Twilio-A 23.05.2025 / 22:15:00 |
113.49 | -2.06% | -2.39 | 113.46 | 113.54 | 0 | |
|
TX Pac Land Rg 23.05.2025 / 22:15:00 |
1'272.41 | -0.51% | -6.49 | 1'272.39 | 1'275.12 | 0 | |
|
Tyler Technologi Rg 23.05.2025 / 22:15:00 |
566.02 | -0.25% | -1.40 | 566.32 | 566.33 | 0 | |
|
Tyson Foods -A- 23.05.2025 / 22:15:00 |
55.55 | 0.13% | 0.07 | 55.56 | 55.57 | 0 | |
|
Uber Tech Rg 23.05.2025 / 22:15:00 |
87.75 | -0.28% | -0.25 | 87.72 | 87.73 | 0 | |
|
UDR REIT Rg 23.05.2025 / 22:15:00 |
39.47 | -1.57% | -0.63 | 39.45 | 39.47 | 0 | |
|
Ulta Beauty Rg 24.05.2025 / 02:00:00 |
407.04 | -0.82% | -3.35 | 406.82 | 406.93 | 0 | |
|
Union Pacific Rg 23.05.2025 / 22:15:00 |
222.11 | -0.34% | -0.76 | 222.17 | 222.18 | 0 | |
|
United Airlines Rg 24.05.2025 / 02:00:00 |
74.65 | -1.78% | -1.35 | 74.64 | 74.65 | 0 | |
|
United Rentals Rg 23.05.2025 / 22:15:00 |
700.10 | -0.51% | -3.56 | 699.50 | 700.10 | 0 | |
|
Unitedhealth Gro Rg 23.05.2025 / 22:15:00 |
295.57 | -0.37% | -1.10 | 295.49 | 295.54 | 0 | |
|
US Bancorp Rg 23.05.2025 / 22:15:00 |
42.94 | -0.42% | -0.18 | 42.93 | 42.94 | 0 | |
|
Utd Parcel Svc Rg-B 23.05.2025 / 22:15:00 |
95.37 | -1.65% | -1.60 | 95.35 | 95.37 | 0 | |
|
Valero Energy Rg 23.05.2025 / 22:15:00 |
128.55 | -0.13% | -0.17 | 128.48 | 128.54 | 0 | |
|
Veeva Systems Rg-A 23.05.2025 / 22:15:00 |
233.00 | -1.07% | -2.53 | 233.05 | 233.14 | 0 | |
|
Ventas REIT Rg 23.05.2025 / 22:15:00 |
64.12 | 0.74% | 0.47 | 64.13 | 64.14 | 0 | |
|
Veralto Rg 23.05.2025 / 22:15:00 |
100.46 | -0.51% | -0.52 | 100.44 | 100.45 | 0 | |
|
Verisign Rg 24.05.2025 / 02:00:00 |
279.76 | -0.75% | -2.10 | 279.62 | 279.78 | 0 | |
|
Verisk Analytics Rg 24.05.2025 / 02:00:00 |
313.77 | -0.18% | -0.57 | 313.77 | 313.89 | 0 | |
|
Verizon Comm Rg 23.05.2025 / 22:15:00 |
43.32 | 0.44% | 0.19 | 43.33 | 43.34 | 0 | |
|
Vertex Pharmaceu Rg 24.05.2025 / 02:00:00 |
436.00 | 0.45% | 1.97 | 436.00 | 436.09 | 0 | |
|
Vertv Holdings Rg-A 23.05.2025 / 22:15:00 |
104.14 | -0.06% | -0.06 | 104.11 | 104.12 | 0 | |
|
VICI Proper REIT Rg 23.05.2025 / 22:15:00 |
31.47 | 0.87% | 0.27 | 31.45 | 31.46 | 0 | |
|
Visa Rg-A 23.05.2025 / 22:15:00 |
353.54 | -1.24% | -4.43 | 353.54 | 353.69 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
HP Enterprise Rg 23.05.2025 / 22:15:00 |
17.420 | -17.80% | 3.36% | -0.23% | 5.64% | -8.46% | -5.38% | 23.94% |
|
Danaher Rg 23.05.2025 / 22:15:00 |
184.54 | -18.33% | -18.96% | -6.04% | -5.80% | -10.28% | -29.77% | -15.93% |
|
Agilent Tech Rg 23.05.2025 / 22:15:00 |
108.53 | -18.36% | -21.11% | -4.33% | 1.55% | -14.09% | -27.96% | -12.35% |
|
J.B.Hunt Transp Rg 24.05.2025 / 02:00:00 |
137.42 | -18.53% | -30.39% | -7.18% | 5.93% | -14.75% | -12.82% | -15.42% |
|
Revvity Rg 23.05.2025 / 22:15:01 |
89.33 | -18.93% | -17.23% | -5.27% | -6.03% | -19.08% | -21.14% | -38.34% |
|
ONEOK Rg 23.05.2025 / 22:15:00 |
81.14 | -18.95% | 15.88% | -4.24% | -7.66% | -16.14% | 0.36% | 28.06% |
|
Nike -B- 23.05.2025 / 22:15:00 |
60.02 | -18.96% | -43.52% | -3.32% | 4.73% | -23.45% | -34.58% | -43.22% |
|
MongoDB-A Rg 24.05.2025 / 02:00:00 |
185.85 | -19.00% | -53.88% | -2.84% | 7.12% | -30.51% | -46.86% | -23.99% |
|
Datadog Rg-A 24.05.2025 / 02:00:00 |
114.46 | -19.05% | -4.70% | -2.73% | 12.75% | -1.79% | -7.39% | 22.03% |
|
Clorox Co. Rg 23.05.2025 / 22:15:00 |
130.88 | -19.40% | -8.20% | -2.94% | -5.69% | -16.04% | -0.49% | -5.35% |
|
Akamai Technolog Rg 24.05.2025 / 02:00:00 |
75.84 | -19.41% | -34.87% | -2.81% | -4.95% | -6.00% | -19.44% | -20.95% |
|
Apple Rg 24.05.2025 / 02:00:00 |
195.27 | -19.59% | 4.59% | -7.57% | -6.69% | -19.26% | 2.78% | 46.35% |
|
ConAgra Foods Rg 23.05.2025 / 22:15:00 |
22.40 | -19.60% | -22.16% | -2.65% | -6.98% | -14.01% | -26.02% | -29.67% |
|
Delta Air Lines Rg 23.05.2025 / 22:15:00 |
47.92 | -19.83% | 20.56% | -6.39% | 14.20% | -18.02% | -7.56% | 25.52% |
|
KKR & Co Rg 23.05.2025 / 22:15:00 |
117.18 | -20.09% | 42.67% | -6.62% | 2.85% | -11.90% | 10.10% | 128.36% |
|
Blackstone Rg 23.05.2025 / 22:15:01 |
136.12 | -20.58% | 4.59% | -6.41% | 1.90% | -14.14% | 10.09% | 27.29% |
|
Skyworks Solutio Rg 24.05.2025 / 02:00:00 |
69.39 | -20.66% | -37.41% | -5.36% | 12.79% | 4.10% | -24.71% | -31.69% |
|
Apollo Glb Mgmt Rg 23.05.2025 / 22:15:00 |
130.87 | -20.80% | 40.37% | -8.23% | -4.03% | -9.48% | 13.29% | 140.11% |
|
Fiserv Inc Rg 23.05.2025 / 22:15:00 |
159.34 | -21.46% | 21.45% | -5.79% | -10.50% | -32.99% | 5.99% | 0.00% |
|
Snap-A Rg 23.05.2025 / 22:15:00 |
8.230 | -21.73% | -50.21% | -5.18% | -6.80% | -15.76% | -45.93% | -63.76% |
|
United Airlines Rg 24.05.2025 / 02:00:00 |
74.65 | -21.73% | 84.20% | -4.21% | 9.46% | -20.42% | 44.31% | 74.51% |
|
Merck Rg 23.05.2025 / 22:15:00 |
77.58 | -21.75% | -28.60% | 0.45% | -6.74% | -16.71% | -40.09% | -16.79% |
|
Las Vegas Sands Rg 23.05.2025 / 22:15:00 |
39.80 | -21.94% | -18.53% | -5.93% | 10.43% | -12.39% | -11.32% | 19.81% |
|
Fedex Rg 23.05.2025 / 22:15:00 |
216.61 | -22.22% | -13.50% | -4.21% | 2.42% | -16.29% | -12.51% | 8.91% |
|
CarMax Rg 23.05.2025 / 22:15:00 |
62.27 | -22.68% | -17.62% | -8.39% | -4.36% | -23.60% | -10.89% | -31.62% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Truist Finl Rg 23.05.2025 / 22:15:00 |
39.28 | -0.53% |
39.39 20:35 |
38.50 15:30 |
48.52 21.01.25 |
33.57 07.04.25 |
2'796'472 |
|
Twilio-A 23.05.2025 / 22:15:00 |
113.49 | -2.06% |
115.23 15:38 |
113.26 17:59 |
151.95 31.01.25 |
77.61 07.04.25 |
437'280 |
|
TX Pac Land Rg 23.05.2025 / 22:15:00 |
1'272.41 | -0.51% |
1'286.17 20:35 |
1'256.20 15:30 |
1'462.78 03.03.25 |
986.93 07.04.25 |
21'730 |
|
Tyler Technologi Rg 23.05.2025 / 22:15:00 |
566.02 | -0.25% |
569.53 20:18 |
564.02 15:52 |
656.95 13.02.25 |
513.63 28.04.25 |
61'948 |
|
Tyson Foods -A- 23.05.2025 / 22:15:00 |
55.55 | 0.13% |
55.68 21:42 |
54.69 16:19 |
64.34 03.04.25 |
54.01 10.01.25 |
788'939 |
|
Uber Tech Rg 23.05.2025 / 22:15:00 |
87.75 | -0.28% |
88.48 20:06 |
86.70 15:50 |
93.60 20.05.25 |
60.63 07.04.25 |
3'061'129 |
|
UDR REIT Rg 23.05.2025 / 22:15:00 |
39.47 | -1.57% |
40.13 15:31 |
39.25 20:23 |
46.47 04.03.25 |
36.635 09.04.25 |
837'459 |
|
Ulta Beauty Rg 24.05.2025 / 02:00:00 |
407.04 | -0.82% |
408.21 16:06 |
402.80 15:30 |
459.00 07.01.25 |
309.02 13.03.25 |
191'058 |
|
Union Pacific Rg 23.05.2025 / 22:15:00 |
222.11 | -0.34% |
223.01 21:12 |
220.12 15:30 |
256.72 27.01.25 |
204.72 08.04.25 |
773'699 |
|
United Airlines Rg 24.05.2025 / 02:00:00 |
74.65 | -1.78% |
75.39 15:40 |
73.77 15:30 |
116.00 22.01.25 |
52 04.04.25 |
1'497'782 |
|
United Rentals Rg 23.05.2025 / 22:15:00 |
700.10 | -0.51% |
704.79 20:06 |
687.51 15:30 |
795.13 23.01.25 |
527.61 07.04.25 |
89'293 |
|
Unitedhealth Gro Rg 23.05.2025 / 22:15:00 |
295.57 | -0.37% |
299.62 15:32 |
291.68 18:30 |
606.36 11.04.25 |
248.92 15.05.25 |
2'649'833 |
|
US Bancorp Rg 23.05.2025 / 22:15:00 |
42.94 | -0.42% |
43.11 20:05 |
42.22 15:30 |
51.11 15.01.25 |
35.18 07.04.25 |
1'788'231 |
|
Utd Parcel Svc Rg-B 23.05.2025 / 22:15:00 |
95.37 | -1.65% |
96.06 15:34 |
95.24 18:33 |
136.99 28.01.25 |
90.6 09.04.25 |
970'635 |
|
Valero Energy Rg 23.05.2025 / 22:15:00 |
128.55 | -0.13% |
129.05 15:53 |
126.74 15:30 |
144.08 04.02.25 |
99 07.04.25 |
533'733 |
|
Veeva Systems Rg-A 23.05.2025 / 22:15:00 |
233.00 | -1.07% |
234.11 20:26 |
232.30 16:22 |
247.54 10.03.25 |
201.91 07.04.25 |
184'173 |
|
Ventas REIT Rg 23.05.2025 / 22:15:00 |
64.12 | 0.74% |
64.47 21:45 |
63.70 15:57 |
71.33 03.04.25 |
56.68 07.01.25 |
750'459 |
|
Veralto Rg 23.05.2025 / 22:15:00 |
100.46 | -0.51% |
100.89 20:17 |
99.89 15:55 |
104.68 31.01.25 |
83.865 09.04.25 |
335'288 |
|
Verisign Rg 24.05.2025 / 02:00:00 |
279.76 | -0.75% |
282.10 15:34 |
279.32 16:04 |
288.95 07.05.25 |
203.89 03.01.25 |
198'967 |
|
Verisk Analytics Rg 24.05.2025 / 02:00:00 |
313.77 | -0.18% |
314.38 21:42 |
311.59 16:00 |
315.11 22.05.25 |
263.97 26.02.25 |
224'931 |
|
Verizon Comm Rg 23.05.2025 / 22:15:00 |
43.32 | 0.44% |
43.47 15:30 |
42.86 15:45 |
47.36 10.03.25 |
37.59 10.01.25 |
3'896'501 |
|
Vertex Pharmaceu Rg 24.05.2025 / 02:00:00 |
436.00 | 0.45% |
436.47 19:59 |
427.43 15:30 |
519.01 14.03.25 |
397.44 13.01.25 |
437'056 |
|
Vertv Holdings Rg-A 23.05.2025 / 22:15:00 |
104.14 | -0.06% |
105.13 20:09 |
101.00 15:30 |
155.81 24.01.25 |
54.28 07.04.25 |
754'626 |
|
VICI Proper REIT Rg 23.05.2025 / 22:15:00 |
31.47 | 0.87% |
31.56 21:45 |
31.03 15:57 |
34.03 10.03.25 |
27.99 10.01.25 |
1'579'579 |
|
Visa Rg-A 23.05.2025 / 22:15:00 |
353.54 | -1.24% |
355.99 20:36 |
352.24 15:54 |
369.12 19.05.25 |
299.05 07.04.25 |
1'684'238 |