×
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 |
|---|---|---|---|---|---|---|---|
|
Hartford Ins Grp Rg 23.05.2025 / 22:15:00 |
128.92 | -0.10% | -0.13 | 128.88 | 128.89 | 0 | |
|
HCA Healthcare Rg 23.05.2025 / 22:15:00 |
376.59 | -0.01% | -0.05 | 376.59 | 376.63 | 0 | |
|
Healthpeak REIT Rg 23.05.2025 / 22:15:00 |
16.840 | 0.12% | 0.02 | 16.860 | 16.870 | 0 | |
|
Hershey Rg 23.05.2025 / 22:15:00 |
155.35 | 0.97% | 1.49 | 155.38 | 155.39 | 0 | |
|
Hess Rg 23.05.2025 / 22:15:00 |
131.36 | 1.03% | 1.34 | 131.30 | 131.31 | 0 | |
|
Hiltn Wrld Hldgs Rg 23.05.2025 / 22:15:00 |
244.77 | -0.76% | -1.87 | 244.77 | 244.84 | 0 | |
|
Hologic Rg 24.05.2025 / 02:00:00 |
54.28 | -0.37% | -0.20 | 54.26 | 54.27 | 0 | |
|
Home Depot Rg 23.05.2025 / 22:15:00 |
362.71 | -0.93% | -3.42 | 362.71 | 362.81 | 0 | |
|
Honeywell Intl Rg 24.05.2025 / 02:00:00 |
222.03 | -0.72% | -1.60 | 222.04 | 222.11 | 832'394 | |
|
Hormel Foods Rg 23.05.2025 / 22:15:00 |
29.44 | -0.03% | -0.01 | 29.44 | 29.45 | 0 | |
|
Host Hotels REIT Rg 24.05.2025 / 02:00:00 |
14.700 | -0.88% | -0.13 | 14.700 | 14.710 | 0 | |
|
Howmet Aerspc Rg 23.05.2025 / 22:15:00 |
165.09 | 1.28% | 2.08 | 165.03 | 165.08 | 0 | |
|
HP Enterprise Rg 23.05.2025 / 22:15:00 |
17.420 | -0.74% | -0.13 | 17.410 | 17.420 | 0 | |
|
HP Rg 23.05.2025 / 22:15:00 |
27.98 | -1.82% | -0.52 | 28.00 | 28.01 | 0 | |
|
Hubbell Rg 23.05.2025 / 22:15:00 |
390.59 | 0.31% | 1.20 | 390.87 | 390.88 | 0 | |
|
HubSpot Rg 23.05.2025 / 22:15:00 |
614.92 | -2.05% | -12.88 | 613.57 | 614.45 | 0 | |
|
Humana Rg 23.05.2025 / 22:15:00 |
224.93 | -0.97% | -2.21 | 224.96 | 225.00 | 0 | |
|
Huntington Bancs Rg 24.05.2025 / 02:00:00 |
15.320 | -0.71% | -0.11 | 15.310 | 15.320 | 0 | |
|
IBM Rg 23.05.2025 / 22:15:00 |
258.63 | 0.10% | 0.26 | 258.63 | 258.78 | 0 | |
|
Icon Rg 24.05.2025 / 02:00:00 |
127.99 | 0.79% | 1.00 | 127.83 | 128.00 | 0 | |
|
Idex Corp Rg 23.05.2025 / 22:15:00 |
179.60 | -0.84% | -1.53 | 179.55 | 179.60 | 0 | |
|
IDEXX Labs Rg 24.05.2025 / 02:00:00 |
501.57 | -0.65% | -3.26 | 501.44 | 501.57 | 0 | |
|
Illinois Tool Wo Rg 23.05.2025 / 22:15:00 |
241.84 | -1.17% | -2.87 | 241.98 | 241.99 | 0 | |
|
Illumina Rg 24.05.2025 / 02:00:00 |
80.37 | -0.21% | -0.17 | 80.32 | 80.37 | 649'348 | |
|
Incyte Rg 24.05.2025 / 02:00:00 |
64.25 | -0.41% | -0.27 | 64.23 | 64.26 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Intel Rg 24.05.2025 / 02:00:00 |
20.05 | 2.49% | -59.10% | -7.43% | 0.00% | -15.51% | -34.73% | -50.66% |
|
Annaly Cap REIT Rg 23.05.2025 / 22:15:00 |
18.790 | 2.35% | -3.30% | -4.96% | -3.59% | -13.17% | -3.54% | -25.91% |
|
Palo Alto Net Rg 24.05.2025 / 02:00:00 |
186.75 | 2.30% | 26.25% | -3.23% | 4.34% | -1.93% | 16.14% | 133.32% |
|
WW Grainger Rg 23.05.2025 / 22:15:00 |
1'071.88 | 2.29% | 30.10% | -2.59% | 5.98% | 7.24% | 10.91% | 132.09% |
|
Corning Inc Rg 23.05.2025 / 22:15:01 |
48.36 | 2.17% | 59.44% | 0.48% | 9.66% | 0.23% | 33.30% | 46.54% |
|
Norfolk Southern Rg 23.05.2025 / 22:15:00 |
240.02 | 2.10% | 1.38% | -1.54% | 8.25% | -2.09% | 5.80% | 4.71% |
|
Ansys Rg 24.05.2025 / 02:00:00 |
342.17 | 1.87% | -5.30% | -1.29% | 6.70% | 2.68% | 3.34% | 36.29% |
|
JM Smucker Rg 23.05.2025 / 22:15:00 |
112.64 | 1.70% | -11.39% | -0.71% | -1.21% | 0.49% | 2.61% | -10.63% |
|
Gen Digital Rg 24.05.2025 / 02:00:00 |
27.59 | 1.39% | 21.65% | -4.23% | 9.22% | 0.95% | 10.85% | 14.19% |
|
Kellanova Rg 23.05.2025 / 22:15:00 |
82.39 | 1.37% | 46.81% | -0.01% | -0.06% | -0.27% | 34.98% | 21.17% |
|
Medtronic Rg 23.05.2025 / 22:15:00 |
80.68 | 1.29% | -1.78% | -7.23% | -4.00% | -14.44% | -1.96% | -21.09% |
|
Microchip Tech Rg 24.05.2025 / 02:00:00 |
56.19 | 1.22% | -35.63% | -8.20% | 19.83% | -4.54% | -42.80% | -12.93% |
|
Cincinnati Finan Rg 24.05.2025 / 02:00:00 |
145.83 | 1.11% | 40.44% | -3.33% | 9.08% | -1.34% | 23.92% | 19.12% |
|
Edwards Lifescns Rg 23.05.2025 / 22:15:00 |
74.99 | 1.03% | -1.91% | -3.91% | -0.73% | 5.04% | -14.76% | -20.71% |
|
Emcor Group Rg 23.05.2025 / 22:15:00 |
463.32 | 0.97% | 112.74% | -1.42% | 12.93% | 17.08% | 16.21% | 347.04% |
|
Northrop Grumman Rg 23.05.2025 / 22:15:01 |
471.46 | 0.76% | 1.01% | 0.07% | -2.45% | -0.41% | 1.08% | 6.67% |
|
Keysight Technol Rg 23.05.2025 / 22:15:00 |
160.03 | 0.69% | 1.67% | -1.68% | 11.18% | 2.66% | 11.09% | 17.37% |
|
Ross Stores Rg 24.05.2025 / 02:00:00 |
137.26 | 0.65% | 10.02% | -10.24% | -1.75% | -2.18% | -3.43% | 111.84% |
|
Zoom Com Rg-A 24.05.2025 / 02:00:00 |
79.28 | 0.56% | 14.13% | -6.31% | 4.27% | 7.57% | 25.82% | -8.55% |
|
Morgan Stanley Rg 23.05.2025 / 22:15:00 |
126.07 | 0.43% | 35.40% | -3.65% | 8.84% | -2.37% | 27.38% | 59.08% |
|
News Rg-A 24.05.2025 / 02:00:00 |
27.90 | 0.40% | 12.63% | -1.48% | 2.84% | -2.52% | 4.34% | 57.01% |
|
Booz Allen Ham Rg-A 23.05.2025 / 22:15:00 |
107.79 | 0.33% | 0.95% | -16.64% | -9.28% | 4.94% | -32.00% | 63.79% |
|
Electronic Arts Rg 24.05.2025 / 02:00:00 |
146.89 | 0.23% | 7.18% | -3.07% | 0.20% | 13.76% | 8.76% | 12.14% |
|
Trimble Rg 24.05.2025 / 02:00:00 |
70.55 | 0.18% | 33.06% | -1.86% | 14.33% | -1.99% | 24.21% | 8.52% |
|
Colgate-Palmoliv Rg 23.05.2025 / 22:15:00 |
92.59 | -0.01% | 14.04% | 0.93% | 1.79% | -0.24% | -0.76% | 20.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hartford Ins Grp Rg 23.05.2025 / 22:15:00 |
128.92 | -0.10% |
129.31 21:14 |
127.90 16:18 |
132.03 19.05.25 |
104.95 10.01.25 |
393'689 |
|
HCA Healthcare Rg 23.05.2025 / 22:15:00 |
376.59 | -0.01% |
377.46 17:49 |
374.53 15:41 |
388.37 19.05.25 |
290 03.01.25 |
267'263 |
|
Healthpeak REIT Rg 23.05.2025 / 22:15:00 |
16.840 | 0.12% |
16.915 21:44 |
16.680 18:16 |
21.28 10.03.25 |
16.635 22.05.25 |
1'565'661 |
|
Hershey Rg 23.05.2025 / 22:15:00 |
155.35 | 0.97% |
155.87 21:44 |
152.34 15:47 |
193.25 10.03.25 |
140.13 05.02.25 |
332'861 |
|
Hess Rg 23.05.2025 / 22:15:00 |
131.36 | 1.03% |
131.40 21:59 |
128.55 15:30 |
161.64 31.03.25 |
124.425 11.04.25 |
503'515 |
|
Hiltn Wrld Hldgs Rg 23.05.2025 / 22:15:00 |
244.77 | -0.76% |
245.71 20:17 |
243.11 15:30 |
275.22 13.02.25 |
196.07 09.04.25 |
339'698 |
|
Hologic Rg 24.05.2025 / 02:00:00 |
54.28 | -0.37% |
54.43 21:47 |
53.68 15:39 |
74.49 06.01.25 |
51.9 06.05.25 |
737'770 |
|
Home Depot Rg 23.05.2025 / 22:15:00 |
362.71 | -0.93% |
364.47 16:07 |
361.15 16:57 |
426.03 27.01.25 |
326.31 09.04.25 |
907'828 |
|
Honeywell Intl Rg 24.05.2025 / 02:00:00 |
222.03 | -0.72% |
222.98 21:18 |
220.82 15:30 |
228.83 13.01.25 |
179.47 09.04.25 |
832'394 |
|
Hormel Foods Rg 23.05.2025 / 22:15:00 |
29.44 | -0.03% |
29.56 21:43 |
29.00 15:42 |
32.07 04.04.25 |
27.6 27.02.25 |
1'028'677 |
|
Host Hotels REIT Rg 24.05.2025 / 02:00:00 |
14.700 | -0.88% |
14.765 20:16 |
14.460 15:30 |
17.730 15.01.25 |
12.22 07.04.25 |
2'144'276 |
|
Howmet Aerspc Rg 23.05.2025 / 22:15:00 |
165.09 | 1.28% |
165.99 20:06 |
161.10 15:30 |
166.50 20.05.25 |
105.06 07.04.25 |
510'694 |
|
HP Enterprise Rg 23.05.2025 / 22:15:00 |
17.420 | -0.74% |
17.470 21:41 |
17.040 15:32 |
24.66 22.01.25 |
11.97 04.04.25 |
2'587'166 |
|
HP Rg 23.05.2025 / 22:15:00 |
27.98 | -1.82% |
28.13 21:41 |
27.59 15:31 |
35.27 24.02.25 |
21.21 09.04.25 |
2'387'027 |
|
Hubbell Rg 23.05.2025 / 22:15:00 |
390.59 | 0.31% |
393.24 21:14 |
383.06 15:30 |
477.14 22.01.25 |
299.425 04.04.25 |
175'550 |
|
HubSpot Rg 23.05.2025 / 22:15:00 |
614.92 | -2.05% |
620.83 18:46 |
612.15 15:30 |
880.11 13.02.25 |
474.51 07.04.25 |
81'770 |
|
Humana Rg 23.05.2025 / 22:15:00 |
224.93 | -0.97% |
229.01 15:31 |
222.24 18:36 |
306.48 23.01.25 |
212.49 15.05.25 |
413'464 |
|
Huntington Bancs Rg 24.05.2025 / 02:00:00 |
15.320 | -0.71% |
15.410 20:38 |
15.080 15:30 |
17.535 30.01.25 |
11.915 07.04.25 |
4'287'639 |
|
IBM Rg 23.05.2025 / 22:15:00 |
258.63 | 0.10% |
259.83 20:35 |
255.87 15:31 |
269.10 19.05.25 |
214.62 07.04.25 |
727'231 |
|
Icon Rg 24.05.2025 / 02:00:00 |
127.99 | 0.79% |
128.47 20:05 |
125.10 15:30 |
228.15 07.01.25 |
125.1 23.05.25 |
295'574 |
|
Idex Corp Rg 23.05.2025 / 22:15:00 |
179.60 | -0.84% |
180.17 20:16 |
178.28 15:30 |
226.02 31.01.25 |
154.5 07.04.25 |
200'691 |
|
IDEXX Labs Rg 24.05.2025 / 02:00:00 |
501.57 | -0.65% |
502.01 21:58 |
496.61 16:32 |
523.43 20.05.25 |
356.98 09.04.25 |
177'208 |
|
Illinois Tool Wo Rg 23.05.2025 / 22:15:00 |
241.84 | -1.17% |
242.75 20:16 |
240.91 16:58 |
278.02 10.03.25 |
214.69 08.04.25 |
250'847 |
|
Illumina Rg 24.05.2025 / 02:00:00 |
80.37 | -0.21% |
80.50 21:44 |
78.55 15:30 |
152.86 14.01.25 |
69 09.04.25 |
649'348 |
|
Incyte Rg 24.05.2025 / 02:00:00 |
64.25 | -0.41% |
64.57 20:40 |
63.51 17:02 |
76.92 07.02.25 |
53.56 09.04.25 |
382'070 |