×
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 |
|---|---|---|---|---|---|---|---|
|
Brown & Brown Rg 23.05.2025 / 22:15:01 |
110.82 | 0.35% | 0.39 | 110.79 | 110.80 | 420'439 | |
|
Brown NVtgRg-B 23.05.2025 / 22:15:00 |
33.94 | -0.85% | -0.29 | 33.94 | 33.96 | 642'609 | |
|
Builders FirstSo Rg 23.05.2025 / 22:15:01 |
108.33 | -1.37% | -1.51 | 108.31 | 108.32 | 401'769 | |
|
Burlington Store Rg 23.05.2025 / 22:15:01 |
234.74 | -9.40% | -24.36 | 235.08 | 235.14 | 381'725 | |
|
BXP Rg 23.05.2025 / 22:15:01 |
64.61 | -0.03% | -0.02 | 64.63 | 64.64 | 538'667 | |
|
C.H.Robinson Wld Rg 23.05.2025 / 22:30:00 |
95.75 | -0.80% | -0.77 | 95.74 | 95.80 | 379'497 | |
|
Cadence Design Rg 23.05.2025 / 22:30:00 |
315.51 | -0.35% | -1.12 | 315.50 | 315.52 | 364'182 | |
|
Capital One Finl Rg 23.05.2025 / 22:15:00 |
185.08 | -1.85% | -3.48 | 185.01 | 185.02 | 1'302'696 | |
|
Cardinal Health Rg 23.05.2025 / 22:15:00 |
152.75 | 0.17% | 0.26 | 152.73 | 152.74 | 402'466 | |
|
Carlisle Cos Rg 23.05.2025 / 22:15:01 |
386.84 | -0.68% | -2.63 | 387.00 | 387.01 | 88'763 | |
|
CarMax Rg 23.05.2025 / 22:15:00 |
62.27 | -1.50% | -0.95 | 62.26 | 62.27 | 1'135'048 | |
|
Carnival 23.05.2025 / 22:15:00 |
22.25 | -0.80% | -0.18 | 22.26 | 22.27 | 4'310'874 | |
|
Carrier Global Rg 23.05.2025 / 22:15:00 |
70.98 | -1.10% | -0.79 | 70.95 | 70.96 | 1'351'408 | |
|
Carvana-A Rg 23.05.2025 / 22:15:00 |
304.11 | 0.62% | 1.86 | 304.38 | 304.39 | 418'175 | |
|
Caterpillar 23.05.2025 / 22:15:00 |
343.39 | -0.52% | -1.80 | 343.42 | 343.44 | 502'238 | |
|
CBRE Group Rg-A 23.05.2025 / 22:15:00 |
121.13 | 0.58% | 0.70 | 121.09 | 121.13 | 540'580 | |
|
CDW Rg 23.05.2025 / 22:30:00 |
182.16 | -0.67% | -1.22 | 182.09 | 182.16 | 473'738 | |
|
Cencora Rg 23.05.2025 / 22:15:00 |
292.35 | 0.77% | 2.24 | 292.29 | 292.35 | 381'511 | |
|
Centene Rg 23.05.2025 / 22:15:00 |
56.41 | -2.86% | -1.66 | 56.40 | 56.41 | 1'223'406 | |
|
Centerpoint Ener Rg 23.05.2025 / 22:15:00 |
37.57 | 1.16% | 0.43 | 37.56 | 37.57 | 1'159'928 | |
|
CF Industries Hl Rg 23.05.2025 / 22:15:00 |
88.89 | -0.02% | -0.02 | 88.89 | 88.90 | 408'613 | |
|
Charles Schwab Rg 23.05.2025 / 22:15:00 |
87.40 | 0.10% | 0.09 | 87.37 | 87.38 | 1'580'166 | |
|
Charter Comm Rg-A 23.05.2025 / 22:30:00 |
406.36 | -0.87% | -3.57 | 406.30 | 406.50 | 450'659 | |
|
Cheniere Energy Rg 23.05.2025 / 22:15:00 |
229.12 | 0.27% | 0.61 | 229.01 | 229.02 | 450'499 | |
|
Chevron Rg 23.05.2025 / 22:15:00 |
136.54 | 0.92% | 1.25 | 136.56 | 136.57 | 1'916'729 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Coca-Cola EuPac Rg 23.05.2025 / 22:30:00 |
89.45 | 15.34% | 32.74% | 1.30% | 1.79% | 3.70% | 22.40% | 68.07% |
|
O Reilly Auto Rg 23.05.2025 / 22:30:00 |
1'374.37 | 15.09% | 43.65% | -0.53% | 2.03% | 0.05% | 39.25% | 138.36% |
|
Boeing Co Rg 23.05.2025 / 22:15:00 |
202.36 | 14.92% | -21.96% | -1.41% | 11.00% | 18.99% | 15.95% | 68.53% |
|
Expand Ener Rg 23.05.2025 / 22:30:00 |
115.96 | 14.91% | 48.67% | 1.70% | 10.12% | 17.27% | 29.25% | 25.52% |
|
Domino's Pizza Rg 23.05.2025 / 22:30:00 |
480.43 | 14.89% | 16.99% | -2.95% | -1.47% | -1.89% | -4.33% | 41.14% |
|
Trane Tech Rg 23.05.2025 / 22:15:00 |
423.29 | 14.87% | 73.95% | -1.75% | 20.49% | 22.25% | 25.26% | 224.56% |
|
Amer Tower REIT Rg 23.05.2025 / 22:15:00 |
211.86 | 14.64% | -2.60% | -1.52% | 0.27% | 1.07% | 13.95% | -13.92% |
|
CNH Industrial Rg 23.05.2025 / 22:15:00 |
12.760 | 14.39% | 6.40% | -6.66% | 8.78% | 5.02% | 19.59% | -5.75% |
|
Lam Research Rg 23.05.2025 / 22:30:00 |
81.06 | 14.30% | 5.41% | -3.99% | 13.50% | 5.63% | -16.48% | 74.13% |
|
Coca-Cola Co Rg 23.05.2025 / 22:15:00 |
71.77 | 14.26% | 20.72% | -0.22% | -0.03% | -0.76% | 15.76% | 16.66% |
|
Verisk Analytics Rg 23.05.2025 / 22:30:00 |
313.77 | 14.13% | 31.60% | 1.36% | 9.69% | 5.68% | 24.72% | 86.12% |
|
Amer Wtr Works Rg 23.05.2025 / 22:15:00 |
143.61 | 13.94% | 7.47% | -0.07% | -0.46% | 2.89% | 11.99% | -2.56% |
|
Marathon Petro Rg 23.05.2025 / 22:15:00 |
159.11 | 13.90% | 7.10% | -1.95% | 15.65% | 9.11% | -10.51% | 64.55% |
|
Steel Dynamics Rg 23.05.2025 / 22:30:00 |
125.32 | 13.87% | 9.98% | -7.02% | -1.59% | -7.22% | -6.01% | 71.11% |
|
L3Harris Tech Rg 23.05.2025 / 22:15:00 |
237.49 | 13.75% | 13.56% | 2.82% | 8.56% | 14.34% | 6.38% | 4.27% |
|
Monolithic Power Rg 23.05.2025 / 22:30:00 |
662.18 | 13.60% | 6.57% | -7.44% | 13.44% | 8.37% | -12.11% | 60.77% |
|
Altria Group Rg 23.05.2025 / 22:15:00 |
59.74 | 13.41% | 47.00% | 0.45% | 2.66% | 4.24% | 31.33% | 16.07% |
|
Visa Rg-A 23.05.2025 / 22:15:00 |
353.54 | 13.27% | 37.50% | -3.90% | 4.75% | -2.29% | 28.80% | 79.86% |
|
Fastenal Rg 23.05.2025 / 22:30:00 |
40.65 | 13.24% | 25.72% | -51.04% | -49.65% | -46.32% | -38.43% | -20.86% |
|
The Cigna Rg 23.05.2025 / 22:15:00 |
315.99 | 13.23% | 4.42% | -1.85% | -5.62% | 1.44% | -5.00% | 20.50% |
|
Fox Rg-A 23.05.2025 / 22:30:00 |
55.04 | 13.17% | 85.31% | -1.85% | 11.53% | -4.44% | 63.76% | 64.32% |
|
F5 Rg 23.05.2025 / 22:30:00 |
282.10 | 13.13% | 58.95% | -0.99% | 4.47% | -3.53% | 66.04% | 82.03% |
|
Micron Technolog Rg 23.05.2025 / 22:30:00 |
93.37 | 12.68% | 11.12% | -4.72% | 17.03% | -0.28% | -27.89% | 37.63% |
|
American Intl Gr Rg 23.05.2025 / 22:15:00 |
81.62 | 12.66% | 21.06% | -3.23% | -0.38% | -1.17% | 4.60% | 47.46% |
|
Travelers Cos Rg 23.05.2025 / 22:15:00 |
271.04 | 12.53% | 42.31% | -1.27% | 3.60% | 3.91% | 27.05% | 61.13% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brown & Brown Rg 23.05.2025 / 22:15:01 |
110.82 | 0.35% |
111.33 17:37 |
109.80 15:43 |
125.67 01.04.25 |
100.18 02.01.25 |
420'439 |
|
Brown NVtgRg-B 23.05.2025 / 22:15:00 |
33.94 | -0.85% |
34.13 21:33 |
33.54 15:41 |
38.85 10.03.25 |
30.48 12.02.25 |
642'609 |
|
Builders FirstSo Rg 23.05.2025 / 22:15:01 |
108.33 | -1.37% |
108.75 21:42 |
106.56 15:30 |
175.12 27.01.25 |
103.92 07.05.25 |
401'769 |
|
Burlington Store Rg 23.05.2025 / 22:15:01 |
234.74 | -9.40% |
244.14 15:30 |
234.17 17:00 |
298.57 30.01.25 |
212.98 21.04.25 |
381'725 |
|
BXP Rg 23.05.2025 / 22:15:01 |
64.61 | -0.03% |
65.02 16:09 |
64.00 15:39 |
75.95 27.01.25 |
54.25 09.04.25 |
538'667 |
|
C.H.Robinson Wld Rg 23.05.2025 / 22:30:00 |
95.75 | -0.80% |
96.18 21:46 |
95.30 16:28 |
110.21 29.01.25 |
84.73 09.04.25 |
379'497 |
|
Cadence Design Rg 23.05.2025 / 22:30:00 |
315.51 | -0.35% |
317.23 20:06 |
311.65 15:32 |
325.01 24.01.25 |
222.2 07.04.25 |
364'182 |
|
Capital One Finl Rg 23.05.2025 / 22:15:00 |
185.08 | -1.85% |
186.44 20:06 |
183.38 16:21 |
210.65 20.02.25 |
143.33 07.04.25 |
1'302'696 |
|
Cardinal Health Rg 23.05.2025 / 22:15:00 |
152.75 | 0.17% |
153.12 20:01 |
151.06 15:44 |
156.42 20.05.25 |
117.54 02.01.25 |
402'466 |
|
Carlisle Cos Rg 23.05.2025 / 22:15:01 |
386.84 | -0.68% |
388.60 21:10 |
384.38 15:31 |
410.87 23.01.25 |
312.25 08.04.25 |
88'763 |
|
CarMax Rg 23.05.2025 / 22:15:00 |
62.27 | -1.50% |
62.65 21:11 |
61.52 15:44 |
89.47 18.02.25 |
61.52 23.05.25 |
1'135'048 |
|
Carnival 23.05.2025 / 22:15:00 |
22.25 | -0.80% |
22.29 21:11 |
21.70 15:30 |
28.72 31.01.25 |
15.08 07.04.25 |
4'310'874 |
|
Carrier Global Rg 23.05.2025 / 22:15:00 |
70.98 | -1.10% |
71.38 20:15 |
70.58 16:58 |
76.29 19.05.25 |
54.325 07.04.25 |
1'351'408 |
|
Carvana-A Rg 23.05.2025 / 22:15:00 |
304.11 | 0.62% |
308.00 20:06 |
295.84 15:31 |
311.88 14.05.25 |
149.77 07.04.25 |
418'175 |
|
Caterpillar 23.05.2025 / 22:15:00 |
343.39 | -0.52% |
344.89 20:06 |
336.94 15:30 |
409.39 23.01.25 |
267.31 07.04.25 |
502'238 |
|
CBRE Group Rg-A 23.05.2025 / 22:15:00 |
121.13 | 0.58% |
122.10 20:06 |
119.33 15:30 |
147.44 05.02.25 |
108.48 09.04.25 |
540'580 |
|
CDW Rg 23.05.2025 / 22:30:00 |
182.16 | -0.67% |
182.99 15:50 |
178.51 15:30 |
222.91 05.02.25 |
137.31 07.04.25 |
473'738 |
|
Cencora Rg 23.05.2025 / 22:15:00 |
292.35 | 0.77% |
293.39 20:36 |
289.35 15:41 |
309.06 07.05.25 |
223.92 02.01.25 |
381'511 |
|
Centene Rg 23.05.2025 / 22:15:00 |
56.41 | -2.86% |
58.40 15:32 |
55.80 18:30 |
66.81 03.02.25 |
55.2 13.02.25 |
1'223'406 |
|
Centerpoint Ener Rg 23.05.2025 / 22:15:00 |
37.57 | 1.16% |
37.61 21:58 |
36.97 15:45 |
39.30 06.05.25 |
30.61 08.01.25 |
1'159'928 |
|
CF Industries Hl Rg 23.05.2025 / 22:15:00 |
88.89 | -0.02% |
89.28 20:06 |
88.34 18:20 |
98.16 16.01.25 |
67.34 08.04.25 |
408'613 |
|
Charles Schwab Rg 23.05.2025 / 22:15:00 |
87.40 | 0.10% |
87.74 20:06 |
86.11 15:30 |
89.81 20.05.25 |
65.92 07.04.25 |
1'580'166 |
|
Charter Comm Rg-A 23.05.2025 / 22:30:00 |
406.36 | -0.87% |
408.95 18:50 |
402.64 15:34 |
436.56 16.05.25 |
312.385 09.04.25 |
450'659 |
|
Cheniere Energy Rg 23.05.2025 / 22:15:00 |
229.12 | 0.27% |
229.48 21:15 |
225.38 16:21 |
257.53 17.01.25 |
190.01 07.04.25 |
450'499 |
|
Chevron Rg 23.05.2025 / 22:15:00 |
136.54 | 0.92% |
136.78 21:58 |
134.07 15:31 |
168.95 26.03.25 |
132.06 11.04.25 |
1'916'729 |