×
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
- 23.05.2025 - 21:59:59
- 5'831.66
- -0.70%
- -40.84
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autozone Rg 23.05.2025 / 22:15:00 |
3'826.46 | -0.85% | -32.79 | 3'824.45 | 3'830.01 | 38'444 | |
|
Avantor Rg 23.05.2025 / 22:15:00 |
12.690 | -1.32% | -0.17 | 12.690 | 12.700 | 2'373'483 | |
|
Avery Dennison Rg 23.05.2025 / 22:15:00 |
177.55 | -1.53% | -2.75 | 177.60 | 177.65 | 173'708 | |
|
Avlonby Com REIT Rg 23.05.2025 / 22:15:00 |
198.03 | -0.92% | -1.83 | 197.97 | 197.98 | 203'275 | |
|
Axon Enterprise Rg 23.05.2025 / 22:30:00 |
731.37 | 1.05% | 7.62 | 731.05 | 731.58 | 139'583 | |
|
Baker Hughes Rg-A 23.05.2025 / 22:30:00 |
36.74 | 0.41% | 0.15 | 36.74 | 36.75 | 1'846'660 | |
|
Ball Rg 23.05.2025 / 22:15:01 |
51.76 | -2.93% | -1.56 | 51.77 | 51.78 | 1'450'012 | |
|
Bank of America Rg 23.05.2025 / 22:15:00 |
43.20 | -0.25% | -0.11 | 43.19 | 43.20 | 9'660'352 | |
|
Bank of NY Mello Rg 23.05.2025 / 22:15:00 |
89.09 | -0.10% | -0.09 | 89.09 | 89.10 | 844'039 | |
|
Baxter Intl. 23.05.2025 / 22:15:00 |
30.12 | -0.50% | -0.15 | 30.12 | 30.13 | 791'579 | |
|
Becton Dickinson Rg 23.05.2025 / 22:15:00 |
171.38 | -0.54% | -0.93 | 171.41 | 171.42 | 471'318 | |
|
Berkshire Hath Rg-B 23.05.2025 / 22:15:01 |
503.46 | -0.02% | -0.11 | 503.46 | 503.66 | 888'194 | |
|
Best Buy Rg 23.05.2025 / 22:15:00 |
69.92 | -1.19% | -0.84 | 69.91 | 69.92 | 840'291 | |
|
Biogen Rg 23.05.2025 / 22:30:00 |
125.81 | -0.39% | -0.49 | 125.81 | 125.84 | 324'381 | |
|
Biomarin Pharm Rg 23.05.2025 / 22:30:00 |
57.55 | -0.79% | -0.46 | 57.49 | 57.51 | 810'136 | |
|
Blackrock Rg 23.05.2025 / 22:15:00 |
963.18 | -0.69% | -6.72 | 963.83 | 963.84 | 140'460 | |
|
Blackstone Rg 23.05.2025 / 22:15:01 |
136.12 | -0.59% | -0.81 | 136.08 | 136.09 | 734'259 | |
|
Block Rg-A 23.05.2025 / 22:15:00 |
58.74 | 0.67% | 0.39 | 58.73 | 58.75 | 2'284'618 | |
|
Boeing Co Rg 23.05.2025 / 22:15:00 |
202.36 | -0.52% | -1.05 | 202.41 | 202.43 | 991'283 | |
|
Booking Hldg Rg 23.05.2025 / 22:30:00 |
5'332.80 | -0.17% | -9.11 | 5'327.20 | 5'332.51 | 65'147 | |
|
Booz Allen Ham Rg-A 23.05.2025 / 22:15:00 |
107.79 | -16.53% | -21.34 | 107.78 | 107.79 | 1'558'135 | |
|
Boston Scientifi Rg 23.05.2025 / 22:15:01 |
104.50 | 0.00% | 0.00 | 104.49 | 104.50 | 1'889'368 | |
|
Brdridg Fncl Sol Rg 23.05.2025 / 22:15:01 |
236.97 | -0.45% | -1.07 | 236.98 | 237.08 | 149'083 | |
|
Bristol-MyersSqu Rg 23.05.2025 / 22:15:00 |
46.85 | -0.38% | -0.18 | 46.87 | 46.88 | 2'449'830 | |
|
Broadcom Rg 23.05.2025 / 22:30:00 |
228.72 | -0.79% | -1.81 | 228.59 | 228.76 | 5'762'513 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Charter Comm Rg-A 23.05.2025 / 22:30:00 |
406.36 | 19.59% | 5.47% | -4.89% | 8.75% | 11.77% | 49.69% | -14.42% |
|
AT&T Rg 23.05.2025 / 22:15:00 |
27.42 | 19.59% | 62.28% | -2.14% | 0.59% | -1.08% | 56.69% | 33.48% |
|
STERIS Rg 23.05.2025 / 22:15:01 |
243.00 | 18.60% | 10.89% | -3.78% | 7.88% | 9.11% | 6.03% | 7.90% |
|
A.J.Gallagher Rg 23.05.2025 / 22:15:00 |
338.04 | 18.19% | 49.18% | -1.68% | 4.39% | -1.10% | 34.11% | 116.44% |
|
Charles Schwab Rg 23.05.2025 / 22:15:00 |
87.40 | 17.97% | 26.90% | -2.05% | 9.00% | 11.88% | 20.94% | 37.97% |
|
Hartford Ins Grp Rg 23.05.2025 / 22:15:00 |
128.92 | 17.96% | 60.55% | -2.09% | 7.07% | 7.64% | 27.29% | 93.22% |
|
IBM Rg 23.05.2025 / 22:15:00 |
258.63 | 17.53% | 57.98% | -3.64% | 9.51% | 3.37% | 51.34% | 101.10% |
|
Centerpoint Ener Rg 23.05.2025 / 22:15:00 |
37.57 | 17.05% | 30.00% | -0.24% | -1.75% | 8.68% | 27.31% | 21.45% |
|
Interactive Br Rg-A 23.05.2025 / 22:30:00 |
206.61 | 17.01% | 149.36% | -1.21% | 22.05% | 1.08% | 61.41% | 265.29% |
|
Boston Scientifi Rg 23.05.2025 / 22:15:01 |
104.50 | 17.00% | 80.76% | -2.03% | 2.27% | -0.35% | 38.17% | 166.45% |
|
Intercon Exchang Rg 23.05.2025 / 22:15:00 |
176.12 | 16.77% | 35.48% | -0.36% | 7.73% | 1.69% | 29.18% | 78.24% |
|
Welltower REIT Rg 23.05.2025 / 22:15:00 |
149.17 | 16.56% | 62.91% | -0.98% | 0.08% | -4.90% | 47.88% | 66.72% |
|
eBay Rg 23.05.2025 / 22:30:00 |
71.92 | 16.46% | 65.41% | 0.11% | 6.03% | 11.09% | 32.18% | 62.83% |
|
Abbott Laboratories 23.05.2025 / 22:15:00 |
131.30 | 16.26% | 19.47% | -3.14% | 1.37% | -6.36% | 26.31% | 16.13% |
|
Bank of NY Mello Rg 23.05.2025 / 22:15:00 |
89.09 | 16.07% | 71.34% | -1.37% | 12.90% | 0.84% | 50.77% | 103.75% |
|
3M 23.05.2025 / 22:15:00 |
147.62 | 16.03% | 63.62% | -4.23% | 7.03% | -3.78% | 48.11% | 24.37% |
|
Consolidated Edi Rg 23.05.2025 / 22:15:00 |
104.10 | 15.90% | 13.69% | -1.21% | -6.33% | 0.08% | 10.24% | 7.94% |
|
RTX Rg 23.05.2025 / 22:15:00 |
132.35 | 15.86% | 59.34% | -3.53% | 6.05% | -1.11% | 24.54% | 48.83% |
|
Progressive (Ohi Rg 23.05.2025 / 22:15:00 |
277.30 | 15.65% | 73.98% | -3.80% | 2.86% | -2.73% | 35.99% | 149.68% |
|
TX Pac Land Rg 23.05.2025 / 22:15:00 |
1'272.41 | 15.64% | 144.00% | -10.40% | -5.77% | -6.19% | 108.16% | 179.58% |
|
Waste Management Rg 23.05.2025 / 22:15:00 |
236.81 | 15.63% | 30.27% | 2.10% | 3.37% | 1.30% | 13.41% | 51.02% |
|
LPL Fin Hldg Rg 23.05.2025 / 22:30:00 |
372.50 | 15.59% | 65.80% | -3.15% | 18.43% | 0.20% | 30.98% | 113.41% |
|
Gilead Sciences Rg 23.05.2025 / 22:30:00 |
107.37 | 15.56% | 31.76% | 4.75% | 4.07% | -6.07% | 63.47% | 67.20% |
|
Discover Fncl Sr Rg 16.05.2025 / 22:15:00 |
200.05 | 15.48% | 77.98% | -0.21% | 6.72% | 4.63% | 62.89% | 92.69% |
|
Exelon Rg 23.05.2025 / 22:30:00 |
43.67 | 15.36% | 20.95% | -0.95% | -5.52% | -1.20% | 19.02% | -7.91% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autozone Rg 23.05.2025 / 22:15:00 |
3'826.46 | -0.85% |
3'855.01 15:30 |
3'825.01 21:59 |
3'910.00 21.05.25 |
3167.49 16.01.25 |
38'444 |
|
Avantor Rg 23.05.2025 / 22:15:00 |
12.690 | -1.32% |
12.770 15:33 |
12.470 16:59 |
23.29 28.01.25 |
11.825 07.05.25 |
2'373'483 |
|
Avery Dennison Rg 23.05.2025 / 22:15:00 |
177.55 | -1.53% |
178.81 15:32 |
177.21 18:22 |
196.30 28.01.25 |
157 08.04.25 |
173'708 |
|
Avlonby Com REIT Rg 23.05.2025 / 22:15:00 |
198.03 | -0.92% |
199.40 15:30 |
197.05 16:58 |
230.00 04.03.25 |
180.67 09.04.25 |
203'275 |
|
Axon Enterprise Rg 23.05.2025 / 22:30:00 |
731.37 | 1.05% |
734.94 20:05 |
717.98 15:30 |
748.42 21.05.25 |
470.01 07.04.25 |
139'583 |
|
Baker Hughes Rg-A 23.05.2025 / 22:30:00 |
36.74 | 0.41% |
36.81 21:12 |
36.03 15:30 |
49.24 06.02.25 |
33.63 07.04.25 |
1'846'660 |
|
Ball Rg 23.05.2025 / 22:15:01 |
51.76 | -2.93% |
52.91 15:33 |
51.64 21:55 |
57.00 30.01.25 |
43.55 09.04.25 |
1'450'012 |
|
Bank of America Rg 23.05.2025 / 22:15:00 |
43.20 | -0.25% |
43.43 20:06 |
42.44 15:30 |
47.98 06.02.25 |
33.07 09.04.25 |
9'660'352 |
|
Bank of NY Mello Rg 23.05.2025 / 22:15:00 |
89.09 | -0.10% |
89.49 20:06 |
88.01 15:30 |
90.61 19.05.25 |
70.46 07.04.25 |
844'039 |
|
Baxter Intl. 23.05.2025 / 22:15:00 |
30.12 | -0.50% |
30.22 21:41 |
29.72 15:38 |
37.73 10.03.25 |
26.25 09.04.25 |
791'579 |
|
Becton Dickinson Rg 23.05.2025 / 22:15:00 |
171.38 | -0.54% |
172.10 21:18 |
169.60 18:13 |
251.91 03.02.25 |
163.34 06.05.25 |
471'318 |
|
Berkshire Hath Rg-B 23.05.2025 / 22:15:01 |
503.46 | -0.02% |
505.42 20:08 |
500.25 15:43 |
542.03 02.05.25 |
440.18 10.01.25 |
888'194 |
|
Best Buy Rg 23.05.2025 / 22:15:00 |
69.92 | -1.19% |
70.70 20:16 |
67.57 15:30 |
91.66 20.02.25 |
55 08.04.25 |
840'291 |
|
Biogen Rg 23.05.2025 / 22:30:00 |
125.81 | -0.39% |
126.17 21:45 |
124.10 15:38 |
157.09 10.03.25 |
110.06 09.04.25 |
324'381 |
|
Biomarin Pharm Rg 23.05.2025 / 22:30:00 |
57.55 | -0.79% |
57.84 16:04 |
57.32 16:29 |
73.51 07.03.25 |
52.93 09.04.25 |
810'136 |
|
Blackrock Rg 23.05.2025 / 22:15:00 |
963.18 | -0.69% |
968.69 20:11 |
956.89 15:30 |
1'083.38 31.01.25 |
775 07.04.25 |
140'460 |
|
Blackstone Rg 23.05.2025 / 22:15:01 |
136.12 | -0.59% |
137.18 20:06 |
133.50 15:30 |
188.80 30.01.25 |
115.66 07.04.25 |
734'259 |
|
Block Rg-A 23.05.2025 / 22:15:00 |
58.74 | 0.67% |
59.09 20:09 |
56.61 15:30 |
94.23 30.01.25 |
44.27 02.05.25 |
2'284'618 |
|
Boeing Co Rg 23.05.2025 / 22:15:00 |
202.36 | -0.52% |
203.16 20:56 |
198.76 15:30 |
209.65 14.05.25 |
128.92 07.04.25 |
991'283 |
|
Booking Hldg Rg 23.05.2025 / 22:30:00 |
5'332.80 | -0.17% |
5'336.39 21:54 |
5'278.00 15:30 |
5'378.61 19.05.25 |
4106.56 09.04.25 |
65'147 |
|
Booz Allen Ham Rg-A 23.05.2025 / 22:15:00 |
107.79 | -16.53% |
113.48 16:09 |
104.38 15:37 |
146.00 23.01.25 |
101.15 21.03.25 |
1'558'135 |
|
Boston Scientifi Rg 23.05.2025 / 22:15:01 |
104.50 | 0.00% |
104.86 20:05 |
103.79 15:30 |
107.17 05.02.25 |
86 07.04.25 |
1'889'368 |
|
Brdridg Fncl Sol Rg 23.05.2025 / 22:15:01 |
236.97 | -0.45% |
238.23 20:16 |
235.54 15:52 |
247.01 02.04.25 |
214.01 08.04.25 |
149'083 |
|
Bristol-MyersSqu Rg 23.05.2025 / 22:15:00 |
46.85 | -0.38% |
47.16 15:50 |
46.50 16:38 |
63.33 11.03.25 |
44 14.05.25 |
2'449'830 |
|
Broadcom Rg 23.05.2025 / 22:30:00 |
228.72 | -0.79% |
230.65 20:17 |
226.56 15:31 |
249.58 24.01.25 |
138.11 07.04.25 |
5'762'513 |