×
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
- 17.04.2025 - 21:59:59
- 5'297.43
- 0.17%
- 8.89
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 17.04.2025 / 21:59:59 |
5'297.43 | 0.17% | 8.89 | 0 | |||
|
3M 17.04.2025 / 22:15:00 |
130.21 | -0.19% | -0.25 | 130.20 | 130.21 | 0 | |
|
A.J.Gallagher Rg 17.04.2025 / 22:15:00 |
329.22 | -1.03% | -3.44 | 329.29 | 329.39 | 0 | |
|
Abbott Laboratories 17.04.2025 / 22:15:00 |
130.98 | 0.99% | 1.28 | 130.96 | 130.97 | 0 | |
|
AbbVie Rg 17.04.2025 / 22:15:00 |
172.99 | 0.76% | 1.31 | 172.87 | 173.00 | 0 | |
|
Accenture-A Rg 17.04.2025 / 22:15:00 |
282.35 | -1.01% | -2.89 | 282.40 | 282.59 | 0 | |
|
Adobe Rg 17.04.2025 / 23:20:00 |
348.80 | 1.34% | 4.61 | 348.68 | 348.79 | 0 | |
|
Advanced Micro D Rg 17.04.2025 / 23:20:00 |
87.50 | -0.89% | -0.79 | 87.47 | 87.48 | 0 | |
|
AFLAC Rg 17.04.2025 / 22:15:00 |
107.44 | 0.09% | 0.10 | 107.41 | 107.42 | 0 | |
|
Agilent Tech Rg 17.04.2025 / 22:15:00 |
102.48 | -0.21% | -0.22 | 102.46 | 102.50 | 0 | |
|
Air Prod&Chemica Rg 17.04.2025 / 22:15:00 |
262.90 | 0.60% | 1.58 | 262.79 | 262.88 | 0 | |
|
Airbnb Rg-A 17.04.2025 / 23:20:00 |
112.70 | 0.05% | 0.06 | 112.71 | 112.75 | 0 | |
|
Akamai Technolog Rg 17.04.2025 / 23:20:00 |
73.46 | -0.47% | -0.35 | 73.43 | 73.47 | 0 | |
|
Alexandria REIT Rg 17.04.2025 / 22:15:00 |
77.84 | 0.93% | 0.72 | 77.78 | 77.79 | 0 | |
|
Align Technology Rg 17.04.2025 / 23:20:00 |
171.41 | 2.53% | 4.23 | 171.37 | 171.56 | 0 | |
|
Alliant Energy Rg 17.04.2025 / 23:20:00 |
60.80 | 0.63% | 0.38 | 60.79 | 60.80 | 0 | |
|
Allstate Rg 17.04.2025 / 22:15:00 |
194.66 | 0.22% | 0.42 | 194.62 | 194.73 | 0 | |
|
Alnylam Pharma Rg 17.04.2025 / 23:20:00 |
234.56 | 1.76% | 4.06 | 234.31 | 234.64 | 0 | |
|
Alphab Rg-C-NV 17.04.2025 / 23:20:00 |
153.36 | -1.38% | -2.14 | 153.28 | 153.34 | 0 | |
|
Alphabet-A Rg 17.04.2025 / 23:20:00 |
151.16 | -1.42% | -2.17 | 151.19 | 151.22 | 0 | |
|
Altria Group Rg 17.04.2025 / 22:15:00 |
58.16 | 1.55% | 0.89 | 58.13 | 58.14 | 0 | |
|
Am Electric Rg 17.04.2025 / 23:20:00 |
107.71 | 1.69% | 1.79 | 107.69 | 107.71 | 0 | |
|
Amazon.Com Rg 17.04.2025 / 23:20:00 |
172.61 | -0.99% | -1.72 | 172.62 | 172.64 | 0 | |
|
Amcor Rg 17.04.2025 / 22:15:00 |
9.390 | 1.51% | 0.14 | 9.370 | 9.380 | 0 | |
|
Amer Tower REIT Rg 17.04.2025 / 22:15:00 |
222.66 | 2.14% | 4.66 | 222.69 | 222.79 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CVS Health Rg 17.04.2025 / 22:15:00 |
67.29 | 52.71% | -13.18% | -3.19% | 0.36% | 23.35% | -3.53% | -33.88% |
|
Newmont Rg 17.04.2025 / 22:15:00 |
55.08 | 50.32% | 35.18% | 0.20% | 16.30% | 31.02% | 41.16% | -34.00% |
|
Philip Morris 17.04.2025 / 22:15:00 |
163.21 | 33.34% | 70.58% | 6.06% | 7.74% | 28.23% | 74.05% | 57.69% |
|
Okta-A Rg 17.04.2025 / 23:20:00 |
97.93 | 26.87% | 10.43% | -3.64% | -13.18% | 11.20% | 4.50% | -30.37% |
|
Cencora Rg 17.04.2025 / 22:15:00 |
286.74 | 26.60% | 38.49% | 0.85% | 7.22% | 15.40% | 19.91% | 76.44% |
|
Royal Pharm Rg -A 17.04.2025 / 23:20:00 |
32.60 | 26.19% | 14.60% | 4.45% | -2.69% | 6.47% | 16.89% | -27.01% |
|
Spotify Tech Rg 17.04.2025 / 22:15:00 |
574.25 | 25.86% | 199.65% | 5.63% | -4.28% | 12.50% | 108.19% | 313.20% |
|
Consolidated Edi Rg 17.04.2025 / 22:15:00 |
112.10 | 24.89% | 22.50% | 2.06% | 3.99% | 23.73% | 22.15% | 13.68% |
|
Exelon Rg 17.04.2025 / 23:20:00 |
47.26 | 23.57% | 29.55% | 4.74% | 5.99% | 20.44% | 28.84% | -5.14% |
|
Palantir Tchnl-A Rg 17.04.2025 / 23:20:00 |
93.78 | 22.58% | 439.95% | 5.86% | 7.31% | 18.74% | 343.82% | 646.46% |
|
Mckesson Rg 17.04.2025 / 22:15:00 |
697.08 | 21.90% | 50.05% | 1.12% | 5.43% | 17.83% | 32.82% | 114.91% |
|
Uber Tech Rg 17.04.2025 / 22:15:00 |
75.24 | 21.12% | 18.66% | 4.10% | -0.79% | 9.74% | 8.73% | 123.56% |
|
Republic Service Rg 17.04.2025 / 22:15:00 |
243.28 | 21.09% | 47.72% | -0.26% | 4.26% | 14.85% | 28.20% | 83.57% |
|
Vertex Pharmaceu Rg 17.04.2025 / 23:20:00 |
489.10 | 20.66% | 19.42% | 2.86% | -4.13% | 11.23% | 24.30% | 68.73% |
|
The Cigna Rg 17.04.2025 / 22:15:00 |
330.13 | 19.30% | 10.02% | -0.02% | 4.26% | 12.43% | -6.32% | 27.09% |
|
Amer Tower REIT Rg 17.04.2025 / 22:15:00 |
222.66 | 18.86% | 0.98% | 4.43% | 2.97% | 20.30% | 29.98% | -14.69% |
|
Verisign Rg 17.04.2025 / 23:20:00 |
246.67 | 18.83% | 19.41% | 1.56% | 1.80% | 19.37% | 34.82% | 14.17% |
|
Rollins Rg 17.04.2025 / 22:15:00 |
55.78 | 18.68% | 25.97% | 1.01% | 8.04% | 15.32% | 31.22% | 57.62% |
|
AT&T Rg 17.04.2025 / 22:15:00 |
27.15 | 18.66% | 61.03% | 1.34% | 0.48% | 19.50% | 64.45% | 38.28% |
|
Elevance Health Rg 17.04.2025 / 22:15:00 |
424.53 | 17.93% | -7.74% | -3.47% | -0.62% | 5.88% | -20.11% | -15.81% |
|
Dollar General Rg 17.04.2025 / 22:15:00 |
93.07 | 17.86% | -34.27% | 4.53% | 11.25% | 29.66% | -35.73% | -64.08% |
|
T-Mobile US Rg 17.04.2025 / 23:20:00 |
262.04 | 17.63% | 61.94% | 2.31% | 1.95% | 21.29% | 62.91% | 95.28% |
|
Amer Wtr Works Rg 17.04.2025 / 22:15:00 |
148.40 | 17.60% | 10.92% | 1.58% | 5.15% | 22.01% | 25.21% | -11.89% |
|
A.J.Gallagher Rg 17.04.2025 / 22:15:00 |
329.22 | 17.20% | 47.93% | -1.44% | -0.77% | 13.72% | 39.16% | 84.19% |
|
W.R.Berkley Rg 17.04.2025 / 22:15:00 |
68.80 | 16.97% | 45.19% | 0.51% | 8.79% | 19.61% | 25.24% | 50.51% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 17.04.2025 / 21:59:59 |
5'297.43 | 0.17% |
5'342.47 20:25 |
5'269.36 16:39 |
6'186.68 19.02.25 |
4842.051268221 07.04.25 |
|
|
3M 17.04.2025 / 22:15:00 |
130.21 | -0.19% |
132.93 16:06 |
130.08 21:59 |
156.28 03.03.25 |
122.58 07.04.25 |
1'529'646 |
|
A.J.Gallagher Rg 17.04.2025 / 22:15:00 |
329.22 | -1.03% |
332.60 20:12 |
326.64 15:48 |
350.57 03.04.25 |
275.63 02.01.25 |
369'078 |
|
Abbott Laboratories 17.04.2025 / 22:15:00 |
130.98 | 0.99% |
132.70 20:25 |
129.76 16:38 |
141.01 04.03.25 |
110.86 15.01.25 |
3'919'957 |
|
AbbVie Rg 17.04.2025 / 22:15:00 |
172.99 | 0.76% |
175.16 18:26 |
172.00 15:33 |
218.60 10.03.25 |
164.39 09.04.25 |
3'250'743 |
|
Accenture-A Rg 17.04.2025 / 22:15:00 |
282.35 | -1.01% |
286.00 15:30 |
281.78 16:39 |
398.35 05.02.25 |
275.93 07.04.25 |
795'030 |
|
Adobe Rg 17.04.2025 / 23:20:00 |
348.80 | 1.34% |
351.83 20:32 |
345.58 15:47 |
465.21 13.02.25 |
332.01 07.04.25 |
1'451'492 |
|
Advanced Micro D Rg 17.04.2025 / 23:20:00 |
87.50 | -0.89% |
89.01 15:51 |
86.52 18:05 |
131.71 07.01.25 |
76.49 08.04.25 |
9'721'747 |
|
AFLAC Rg 17.04.2025 / 22:15:00 |
107.44 | 0.09% |
109.20 20:11 |
107.14 16:35 |
113.43 03.04.25 |
97.5 07.04.25 |
850'165 |
|
Agilent Tech Rg 17.04.2025 / 22:15:00 |
102.48 | -0.21% |
103.32 16:25 |
101.41 15:40 |
153.84 31.01.25 |
96.44 09.04.25 |
460'035 |
|
Air Prod&Chemica Rg 17.04.2025 / 22:15:00 |
262.90 | 0.60% |
265.53 16:04 |
262.37 21:56 |
341.06 04.02.25 |
244.2 08.04.25 |
1'170'279 |
|
Airbnb Rg-A 17.04.2025 / 23:20:00 |
112.70 | 0.05% |
113.99 18:35 |
112.06 16:31 |
163.92 14.02.25 |
99.89 07.04.25 |
1'597'226 |
|
Akamai Technolog Rg 17.04.2025 / 23:20:00 |
73.46 | -0.47% |
74.28 20:54 |
73.24 16:59 |
103.74 10.02.25 |
67.6 09.04.25 |
652'947 |
|
Alexandria REIT Rg 17.04.2025 / 22:15:00 |
77.84 | 0.93% |
78.73 15:50 |
77.33 16:51 |
105.14 10.03.25 |
71.76 09.04.25 |
448'876 |
|
Align Technology Rg 17.04.2025 / 23:20:00 |
171.41 | 2.53% |
171.76 21:54 |
166.39 15:45 |
237.23 22.01.25 |
141.84 08.04.25 |
387'604 |
|
Alliant Energy Rg 17.04.2025 / 23:20:00 |
60.80 | 0.63% |
61.75 18:57 |
60.29 15:30 |
66.54 04.03.25 |
56.31 13.01.25 |
1'129'618 |
|
Allstate Rg 17.04.2025 / 22:15:00 |
194.66 | 0.22% |
196.64 20:20 |
193.61 16:29 |
212.81 20.03.25 |
176.5 10.01.25 |
520'867 |
|
Alnylam Pharma Rg 17.04.2025 / 23:20:00 |
234.56 | 1.76% |
235.07 21:57 |
230.08 18:04 |
300.54 24.03.25 |
206.13 09.04.25 |
215'810 |
|
Alphab Rg-C-NV 17.04.2025 / 23:20:00 |
153.36 | -1.38% |
157.07 15:32 |
150.95 16:39 |
208.70 04.02.25 |
142.69 07.04.25 |
7'825'238 |
|
Alphabet-A Rg 17.04.2025 / 23:20:00 |
151.16 | -1.42% |
154.68 15:32 |
148.50 16:39 |
207.05 04.02.25 |
140.53 07.04.25 |
12'379'513 |
|
Altria Group Rg 17.04.2025 / 22:15:00 |
58.16 | 1.55% |
58.51 20:25 |
57.49 15:30 |
60.18 31.03.25 |
50.1 30.01.25 |
2'841'737 |
|
Am Electric Rg 17.04.2025 / 23:20:00 |
107.71 | 1.69% |
109.01 20:23 |
106.74 15:32 |
110.45 03.04.25 |
89.96 08.01.25 |
1'430'306 |
|
Amazon.Com Rg 17.04.2025 / 23:20:00 |
172.61 | -0.99% |
176.11 15:30 |
172.02 21:51 |
242.51 04.02.25 |
161.56 07.04.25 |
13'913'633 |
|
Amcor Rg 17.04.2025 / 22:15:00 |
9.390 | 1.51% |
9.475 20:26 |
9.260 15:30 |
10.450 10.03.25 |
8.37 09.04.25 |
5'614'601 |
|
Amer Tower REIT Rg 17.04.2025 / 22:15:00 |
222.66 | 2.14% |
224.26 20:21 |
218.44 15:30 |
233.66 04.04.25 |
172.51 10.01.25 |
875'677 |