×
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 |
|---|---|---|---|---|---|---|---|
|
Entergy Rg 23.05.2025 / 22:15:00 |
82.82 | 1.89% | 1.54 | 82.78 | 82.79 | 0 | |
|
EOG Resources Rg 23.05.2025 / 22:15:00 |
110.18 | -0.55% | -0.61 | 110.18 | 110.23 | 0 | |
|
EPAM Systems Rg 23.05.2025 / 22:15:00 |
175.95 | -2.59% | -4.68 | 175.76 | 175.87 | 0 | |
|
EQT Rg 23.05.2025 / 22:15:00 |
55.61 | -0.14% | -0.08 | 55.60 | 55.61 | 0 | |
|
Eqty Re REIT-SBI Rg 23.05.2025 / 22:15:00 |
67.61 | -1.01% | -0.69 | 67.60 | 67.61 | 0 | |
|
Equifax Inc Rg 23.05.2025 / 22:15:00 |
262.19 | -0.46% | -1.22 | 262.18 | 262.28 | 0 | |
|
Equinix REIT Rg 24.05.2025 / 02:00:00 |
863.46 | -0.35% | -3.04 | 863.12 | 863.83 | 0 | |
|
Equity Life REIT Rg 23.05.2025 / 22:15:00 |
63.52 | 0.21% | 0.13 | 63.53 | 63.56 | 0 | |
|
Essex Prop REIT Rg 23.05.2025 / 22:15:00 |
269.47 | -1.57% | -4.29 | 269.69 | 269.75 | 0 | |
|
Estee Lauder Rg-A 23.05.2025 / 22:15:00 |
63.69 | -1.13% | -0.73 | 63.66 | 63.67 | 0 | |
|
Evergy Rg 24.05.2025 / 02:00:00 |
65.80 | -0.18% | -0.12 | 65.78 | 65.79 | 0 | |
|
Eversource Energ Rg 23.05.2025 / 22:15:00 |
63.46 | 0.63% | 0.40 | 63.46 | 63.47 | 0 | |
|
Exelon Rg 24.05.2025 / 02:00:00 |
43.67 | 0.58% | 0.25 | 43.67 | 43.68 | 0 | |
|
Expand Ener Rg 24.05.2025 / 02:00:00 |
115.96 | 1.37% | 1.57 | 115.89 | 115.97 | 0 | |
|
Expedia Group Rg 24.05.2025 / 02:00:00 |
158.98 | -1.08% | -1.74 | 158.94 | 158.99 | 453'566 | |
|
Expedit Intl Was Rg 23.05.2025 / 22:15:01 |
112.46 | -1.08% | -1.23 | 112.50 | 112.51 | 0 | |
|
Extra Sp St REIT Rg 23.05.2025 / 22:15:00 |
145.73 | 0.66% | 0.95 | 145.76 | 145.77 | 0 | |
|
Exxon Mobil Rg 23.05.2025 / 22:15:00 |
103.03 | 0.06% | 0.06 | 103.07 | 103.08 | 0 | |
|
F5 Rg 24.05.2025 / 02:00:00 |
282.10 | -0.84% | -2.38 | 282.04 | 282.10 | 0 | |
|
FactSet Resh Sys Rg 23.05.2025 / 22:15:00 |
462.80 | -0.26% | -1.19 | 462.78 | 463.04 | 0 | |
|
Fair Isaac Rg 23.05.2025 / 22:15:00 |
1'694.36 | -0.35% | -5.96 | 1'696.24 | 1'696.59 | 0 | |
|
Fastenal Rg 24.05.2025 / 02:00:00 |
40.65 | -0.16% | -0.07 | 40.64 | 40.66 | 0 | |
|
Fedex Rg 23.05.2025 / 22:15:00 |
216.61 | -1.01% | -2.20 | 216.56 | 216.57 | 0 | |
|
Fidelity Nationa Rg 23.05.2025 / 22:15:00 |
78.22 | -0.15% | -0.12 | 78.26 | 78.27 | 0 | |
|
Fifth Third Banc Rg 24.05.2025 / 02:00:00 |
37.20 | -0.83% | -0.31 | 37.19 | 37.20 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Westinghouse Air Rg 23.05.2025 / 22:15:00 |
199.32 | 5.59% | 57.75% | -3.78% | 8.78% | 9.73% | 17.45% | 130.21% |
|
Firstenergy Rg 23.05.2025 / 22:15:00 |
42.11 | 5.56% | 14.54% | -1.73% | -1.43% | 6.31% | 8.06% | -0.90% |
|
Johnson&Johnson Rg 23.05.2025 / 22:15:00 |
152.94 | 5.52% | -2.63% | 0.30% | -1.55% | -8.57% | 4.06% | -13.77% |
|
Labcorp Hldgs 23.05.2025 / 22:15:00 |
242.53 | 5.48% | 0.00% | -2.91% | 5.63% | -4.53% | 21.48% | 0.00% |
|
Ford Motor Rg 23.05.2025 / 22:15:00 |
10.360 | 5.45% | -14.36% | -3.63% | 3.39% | 10.33% | -14.80% | -16.48% |
|
Workday-A 24.05.2025 / 02:00:00 |
238.01 | 5.44% | -1.45% | -12.83% | -0.63% | -9.62% | 7.74% | 63.91% |
|
Cadence Design Rg 24.05.2025 / 02:00:00 |
315.51 | 5.38% | 16.25% | -1.88% | 8.94% | 25.95% | 7.21% | 115.98% |
|
CDW Rg 24.05.2025 / 02:00:00 |
182.16 | 5.37% | -19.33% | -3.63% | 15.33% | 2.22% | -21.16% | 14.47% |
|
Brdridg Fncl Sol Rg 23.05.2025 / 22:15:01 |
236.97 | 5.29% | 15.69% | -2.40% | -0.09% | -3.21% | 18.17% | 71.28% |
|
Teledyne Tech Rg 23.05.2025 / 22:15:00 |
486.22 | 5.15% | 9.35% | -2.18% | 5.01% | -5.21% | 20.80% | 26.40% |
|
Carrier Global Rg 23.05.2025 / 22:15:00 |
70.98 | 5.14% | 24.93% | -6.40% | 17.34% | 12.20% | 8.12% | 89.07% |
|
Genl Dynamics Co Rg 23.05.2025 / 22:15:00 |
274.75 | 5.14% | 6.69% | -2.35% | 1.03% | 8.15% | -8.30% | 29.76% |
|
News Rg-B 24.05.2025 / 02:00:00 |
32.47 | 5.09% | 24.34% | -1.40% | 3.97% | 0.59% | 17.99% | 78.76% |
|
Stryker Rg 23.05.2025 / 22:15:00 |
376.62 | 5.06% | 26.32% | -4.58% | 2.76% | -4.62% | 12.24% | 62.88% |
|
Allstate Rg 23.05.2025 / 22:15:00 |
203.24 | 5.05% | 44.68% | -3.20% | 4.01% | 0.58% | 23.30% | 64.61% |
|
Nasdaq Rg 24.05.2025 / 02:00:00 |
81.78 | 5.04% | 39.68% | -0.15% | 8.52% | -1.21% | 31.42% | 66.72% |
|
Valero Energy Rg 23.05.2025 / 22:15:00 |
128.55 | 5.00% | -0.98% | -4.30% | 12.03% | 0.12% | -20.85% | 4.67% |
|
Otis Worldwide Rg 23.05.2025 / 22:15:00 |
96.78 | 4.93% | 8.62% | -1.79% | 3.34% | -3.92% | -0.81% | 32.33% |
|
Liberty Formul Rg-C 24.05.2025 / 02:00:00 |
97.29 | 4.91% | 53.98% | 0.60% | 11.02% | 0.89% | 36.64% | 60.32% |
|
Quanta Services Rg 23.05.2025 / 22:15:00 |
335.36 | 4.68% | 53.30% | -2.71% | 15.39% | 33.66% | 18.32% | 192.77% |
|
Wells Fargo Rg 23.05.2025 / 22:15:00 |
72.83 | 4.48% | 49.11% | -4.25% | 4.90% | -5.45% | 20.96% | 76.12% |
|
Goldman Sachs Gr Rg 23.05.2025 / 22:15:00 |
598.54 | 4.47% | 55.07% | -2.25% | 9.54% | -1.11% | 29.78% | 94.99% |
|
Amgen Rg 24.05.2025 / 02:00:00 |
271.66 | 4.32% | -5.60% | -0.28% | -3.27% | -11.82% | -11.18% | 9.86% |
|
Citigroup Rg 23.05.2025 / 22:15:00 |
73.09 | 4.30% | 42.73% | -3.99% | 7.04% | -5.29% | 14.96% | 47.58% |
|
Elevance Health Rg 23.05.2025 / 22:15:00 |
372.27 | 4.23% | -18.46% | -7.81% | -10.04% | -5.87% | -28.60% | -21.98% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Entergy Rg 23.05.2025 / 22:15:00 |
82.82 | 1.89% |
82.90 21:58 |
81.00 16:11 |
88.37 18.02.25 |
74.77 02.01.25 |
736'274 |
|
EOG Resources Rg 23.05.2025 / 22:15:00 |
110.18 | -0.55% |
110.60 21:12 |
109.31 15:30 |
138.15 16.01.25 |
102.52 10.04.25 |
611'183 |
|
EPAM Systems Rg 23.05.2025 / 22:15:00 |
175.95 | -2.59% |
176.82 21:11 |
172.45 15:45 |
268.70 13.02.25 |
138.17 07.04.25 |
217'002 |
|
EQT Rg 23.05.2025 / 22:15:00 |
55.61 | -0.14% |
56.02 20:38 |
55.15 15:40 |
57.37 20.05.25 |
43.65 04.04.25 |
1'575'212 |
|
Eqty Re REIT-SBI Rg 23.05.2025 / 22:15:00 |
67.61 | -1.01% |
68.14 15:32 |
66.95 17:17 |
75.69 04.03.25 |
59.61 09.04.25 |
487'270 |
|
Equifax Inc Rg 23.05.2025 / 22:15:00 |
262.19 | -0.46% |
263.25 17:34 |
259.85 15:34 |
281.07 27.01.25 |
200 09.04.25 |
267'259 |
|
Equinix REIT Rg 24.05.2025 / 02:00:00 |
863.46 | -0.35% |
866.25 16:49 |
859.47 15:59 |
962.87 06.01.25 |
707.39 09.04.25 |
139'228 |
|
Equity Life REIT Rg 23.05.2025 / 22:15:00 |
63.52 | 0.21% |
63.66 21:40 |
63.03 17:05 |
70.34 10.03.25 |
58.95 09.04.25 |
214'070 |
|
Essex Prop REIT Rg 23.05.2025 / 22:15:00 |
269.47 | -1.57% |
272.87 15:30 |
269.24 21:55 |
316.29 04.03.25 |
247.65 09.04.25 |
119'011 |
|
Estee Lauder Rg-A 23.05.2025 / 22:15:00 |
63.69 | -1.13% |
63.81 21:59 |
62.62 18:29 |
86.13 27.01.25 |
48.43 09.04.25 |
853'259 |
|
Evergy Rg 24.05.2025 / 02:00:00 |
65.80 | -0.18% |
65.84 21:12 |
64.80 15:58 |
70.35 07.05.25 |
59.675 13.01.25 |
611'652 |
|
Eversource Energ Rg 23.05.2025 / 22:15:00 |
63.46 | 0.63% |
63.49 21:59 |
62.27 16:11 |
66.14 20.05.25 |
52.31 09.04.25 |
595'815 |
|
Exelon Rg 24.05.2025 / 02:00:00 |
43.67 | 0.58% |
43.90 15:30 |
43.00 16:01 |
48.11 04.04.25 |
37.125 13.01.25 |
3'285'790 |
|
Expand Ener Rg 24.05.2025 / 02:00:00 |
115.96 | 1.37% |
116.14 21:13 |
114.02 15:30 |
116.42 21.05.25 |
93.09 07.03.25 |
770'089 |
|
Expedia Group Rg 24.05.2025 / 02:00:00 |
158.98 | -1.08% |
160.02 20:37 |
156.34 15:30 |
207.69 10.02.25 |
130.38 07.04.25 |
453'566 |
|
Expedit Intl Was Rg 23.05.2025 / 22:15:01 |
112.46 | -1.08% |
113.21 20:38 |
111.33 15:30 |
129.00 10.03.25 |
100.81 09.04.25 |
365'824 |
|
Extra Sp St REIT Rg 23.05.2025 / 22:15:00 |
145.73 | 0.66% |
146.06 21:47 |
144.29 16:38 |
162.76 25.02.25 |
121.18 09.04.25 |
244'720 |
|
Exxon Mobil Rg 23.05.2025 / 22:15:00 |
103.03 | 0.06% |
103.47 20:38 |
102.07 16:53 |
119.90 31.03.25 |
97.81 10.04.25 |
3'107'488 |
|
F5 Rg 24.05.2025 / 02:00:00 |
282.10 | -0.84% |
283.48 20:30 |
279.21 15:30 |
312.00 13.02.25 |
228.27 07.04.25 |
108'768 |
|
FactSet Resh Sys Rg 23.05.2025 / 22:15:00 |
462.80 | -0.26% |
465.39 20:56 |
458.66 15:30 |
484.33 02.01.25 |
392.1 09.04.25 |
64'939 |
|
Fair Isaac Rg 23.05.2025 / 22:15:00 |
1'694.36 | -0.35% |
1'721.24 17:26 |
1'677.25 15:40 |
2'210.93 16.05.25 |
1601.32 07.04.25 |
66'150 |
|
Fastenal Rg 24.05.2025 / 02:00:00 |
40.65 | -0.16% |
40.92 19:28 |
40.39 15:32 |
41.71 19.05.25 |
35.305 08.04.25 |
1'612'007 |
|
Fedex Rg 23.05.2025 / 22:15:00 |
216.61 | -1.01% |
218.03 20:51 |
214.42 15:30 |
281.90 27.01.25 |
194.34 09.04.25 |
411'676 |
|
Fidelity Nationa Rg 23.05.2025 / 22:15:00 |
78.22 | -0.15% |
78.56 21:39 |
77.26 15:58 |
83.96 07.02.25 |
66.53 12.03.25 |
649'467 |
|
Fifth Third Banc Rg 24.05.2025 / 02:00:00 |
37.20 | -0.83% |
37.38 21:12 |
36.70 15:30 |
45.42 29.01.25 |
32.27 09.04.25 |
1'057'170 |