×
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
- 08.04.2026 - 01:00:00
- 6'648.62
- 0.06%
- 4.20
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 08.04.2026 / 01:00:00 |
6'648.62 | 0.00% | 0.00 | 0 | |||
|
3M 08.04.2026 / 02:04:00 |
144.35 | 0.00% | 0.00 | 0 | |||
|
A.J.Gallagher Rg 08.04.2026 / 02:04:00 |
217.57 | 0.00% | 0.00 | 0 | |||
|
Abbott Laboratories 08.04.2026 / 02:04:00 |
101.83 | 0.00% | 0.00 | 0 | |||
|
AbbVie Rg 08.04.2026 / 02:04:00 |
206.37 | 0.00% | 0.00 | 0 | |||
|
Accenture-A Rg 08.04.2026 / 02:04:00 |
197.30 | 0.00% | 0.00 | 0 | |||
|
Adobe Rg 08.04.2026 / 02:00:00 |
240.14 | -1.72% | -4.22 | 240.13 | 240.20 | 1'281'087 | |
|
Advanced Micro D Rg 08.04.2026 / 02:00:00 |
221.53 | 0.61% | 1.35 | 221.56 | 221.60 | 6'570'593 | |
|
Affirm Hldg Rg-A 08.04.2026 / 02:00:00 |
47.40 | -2.17% | -1.05 | 47.40 | 47.41 | 1'418'112 | |
|
AFLAC Rg 08.04.2026 / 02:04:00 |
110.52 | 0.00% | 0.00 | 0 | |||
|
Agilent Tech Rg 08.04.2026 / 02:04:00 |
113.88 | 0.00% | 0.00 | 0 | |||
|
Air Prod&Chemica Rg 08.04.2026 / 02:04:00 |
292.39 | 0.00% | 0.00 | 0 | |||
|
Airbnb Rg-A 08.04.2026 / 02:00:00 |
124.97 | -1.45% | -1.84 | 124.96 | 125.02 | 956'474 | |
|
Akamai Technolog Rg 08.04.2026 / 02:00:00 |
113.89 | -0.62% | -0.71 | 113.90 | 113.92 | 952'588 | |
|
Align Technology Rg 08.04.2026 / 02:00:00 |
166.87 | -2.91% | -5.00 | 166.73 | 166.95 | 386'741 | |
|
Alliant Energy Rg 08.04.2026 / 02:00:00 |
72.65 | 0.28% | 0.20 | 72.64 | 72.65 | 608'387 | |
|
Allstate Rg 08.04.2026 / 02:04:00 |
210.53 | 0.00% | 0.00 | 0 | |||
|
Alnylam Pharma Rg 08.04.2026 / 02:00:00 |
319.52 | -3.28% | -10.82 | 319.46 | 319.50 | 357'019 | |
|
Alphab Rg-C-NV 08.04.2026 / 02:00:00 |
303.93 | 2.11% | 6.27 | 303.85 | 303.89 | 6'386'787 | |
|
Alphabet-A Rg 08.04.2026 / 02:00:00 |
305.46 | 1.82% | 5.47 | 305.48 | 305.52 | 7'583'019 | |
|
Altria Group Rg 08.04.2026 / 02:04:00 |
66.25 | 0.00% | 0.00 | 0 | |||
|
Am Electric Rg 08.04.2026 / 02:00:00 |
132.92 | 0.42% | 0.56 | 132.93 | 132.94 | 860'858 | |
|
Amazon.Com Rg 08.04.2026 / 02:00:00 |
213.77 | 0.46% | 0.98 | 213.91 | 213.95 | 8'417'539 | |
|
Amcor Rg 08.04.2026 / 02:04:00 |
39.04 | 0.00% | 0.00 | 0 | |||
|
Amer Tower REIT Rg 08.04.2026 / 02:04:00 |
174.08 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sandisk Rg 08.04.2026 / 02:00:00 |
710.80 | 205.26% | 0.00% | 11.88% | 14.85% | 82.35% | 2'097.22% | 0.00% |
|
Lumentum Hldngs Rg 08.04.2026 / 02:00:00 |
815.75 | 109.52% | 819.93% | 16.08% | 21.39% | 125.76% | 1'530.85% | 1'566.91% |
|
CIENA Rg 08.04.2026 / 02:04:00 |
447.88 | 91.51% | 428.10% | 15.36% | 32.76% | 81.75% | 728.95% | 787.24% |
|
Lyondellbasell I Rg 08.04.2026 / 02:04:00 |
80.26 | 85.36% | 8.07% | -0.37% | 22.33% | 64.91% | 50.78% | -14.93% |
|
Dow Rg 08.04.2026 / 02:04:00 |
41.41 | 77.12% | 3.19% | -0.58% | 22.19% | 55.97% | 60.44% | -24.24% |
|
Western Digital Rg 08.04.2026 / 02:00:00 |
311.96 | 76.55% | 584.87% | 15.33% | 17.18% | 45.78% | 888.78% | 1'061.84% |
|
CF Industries Hl Rg 08.04.2026 / 02:04:00 |
133.78 | 72.98% | 56.80% | 3.03% | 21.56% | 61.43% | 95.38% | 87.21% |
|
Corning Inc Rg 08.04.2026 / 02:04:00 |
148.52 | 69.62% | 212.54% | 9.23% | 9.03% | 65.24% | 279.07% | 335.54% |
|
Seagate Hldgs Rg 08.04.2026 / 02:00:00 |
468.72 | 64.60% | 425.20% | 19.64% | 21.97% | 47.19% | 604.42% | 603.88% |
|
TechnipFMC Rg 08.04.2026 / 02:04:00 |
73.21 | 64.30% | 152.97% | 5.90% | 12.80% | 45.17% | 215.83% | 445.12% |
|
Teradyne Rg 08.04.2026 / 02:00:00 |
320.48 | 62.96% | 150.50% | 8.10% | 6.55% | 39.78% | 371.57% | 214.20% |
|
Vertv Holdings Rg-A 08.04.2026 / 02:04:00 |
262.30 | 61.90% | 130.88% | 4.68% | -2.87% | 51.86% | 317.01% | 2'018.74% |
|
TX Pac Land Rg 08.04.2026 / 02:04:00 |
449.79 | 56.60% | 22.01% | -5.22% | -13.63% | 39.76% | 20.75% | 133.65% |
|
Bloom Energy-A Rg 08.04.2026 / 02:04:00 |
135.91 | 56.42% | 511.93% | 0.31% | -11.75% | -2.76% | 698.53% | 665.26% |
|
Valero Energy Rg 08.04.2026 / 02:04:00 |
251.49 | 54.49% | 105.15% | 1.78% | 15.88% | 38.38% | 139.10% | 89.67% |
|
Occid.Petrol Cor Rg 08.04.2026 / 02:04:00 |
62.94 | 53.06% | 27.38% | -3.17% | 18.49% | 45.32% | 74.30% | -0.16% |
|
Comfort Systems Rg 08.04.2026 / 02:04:00 |
1'424.91 | 52.68% | 236.02% | 3.33% | 2.98% | 32.78% | 356.39% | 1'001.93% |
|
Marathon Petro Rg 08.04.2026 / 02:04:00 |
245.42 | 50.91% | 75.93% | 0.51% | 14.03% | 39.56% | 107.02% | 90.72% |
|
Keysight Technol Rg 08.04.2026 / 02:04:00 |
300.61 | 47.95% | 87.14% | 6.46% | 5.28% | 43.63% | 134.92% | 93.01% |
|
Cheniere Energy Rg 08.04.2026 / 02:04:00 |
284.27 | 46.24% | 32.30% | 0.18% | 15.67% | 46.77% | 38.56% | 85.62% |
|
Dell Tech Rg-C 08.04.2026 / 02:04:00 |
177.69 | 41.16% | 54.19% | 8.26% | 23.57% | 48.50% | 144.79% | 341.69% |
|
ConocoPhillips Rg 08.04.2026 / 02:04:00 |
131.77 | 40.76% | 32.87% | -0.17% | 15.44% | 36.61% | 59.41% | 24.01% |
|
GE Vernova Rg 08.04.2026 / 02:04:00 |
910.75 | 39.35% | 176.88% | 4.34% | 8.53% | 39.67% | 217.46% | 0.00% |
|
Coherent Rg 08.04.2026 / 02:04:00 |
255.10 | 38.21% | 169.29% | 7.09% | -2.13% | 34.24% | 396.40% | 673.50% |
|
Intel Rg 08.04.2026 / 02:00:00 |
52.91 | 37.62% | 153.27% | 19.90% | 13.10% | 11.88% | 191.84% | 54.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 08.04.2026 / 01:00:00 |
6'648.62 | 0.00% |
7'039.41 28.01.26 |
6346.305357899 30.03.26 |
|||
|
3M 08.04.2026 / 02:04:00 |
144.35 | 0.00% |
177.41 12.02.26 |
139.4 20.03.26 |
897'885 | ||
|
A.J.Gallagher Rg 08.04.2026 / 02:04:00 |
217.57 | 0.00% |
266.87 12.01.26 |
195.1 12.02.26 |
469'037 | ||
|
Abbott Laboratories 08.04.2026 / 02:04:00 |
101.83 | 0.00% |
129.44 06.01.26 |
100.88 31.03.26 |
2'500'504 | ||
|
AbbVie Rg 08.04.2026 / 02:04:00 |
206.37 | 0.00% |
237.06 04.03.26 |
201.67 07.04.26 |
1'702'261 | ||
|
Accenture-A Rg 08.04.2026 / 02:04:00 |
197.30 | 0.00% |
291.07 14.01.26 |
188.73 25.03.26 |
1'230'526 | ||
|
Adobe Rg 08.04.2026 / 02:00:00 |
240.14 | -1.72% |
244.73 15:32 |
238.72 21:12 |
351.12 02.01.26 |
233.17 27.03.26 |
1'281'087 |
|
Advanced Micro D Rg 08.04.2026 / 02:00:00 |
221.53 | 0.61% |
222.05 15:31 |
215.38 16:08 |
266.95 23.01.26 |
188.24 03.03.26 |
6'570'593 |
|
Affirm Hldg Rg-A 08.04.2026 / 02:00:00 |
47.40 | -2.17% |
48.34 18:03 |
46.53 16:08 |
84.65 12.01.26 |
42.1 27.03.26 |
1'418'112 |
|
AFLAC Rg 08.04.2026 / 02:04:00 |
110.52 | 0.00% |
119.22 05.02.26 |
105.93 24.03.26 |
549'700 | ||
|
Agilent Tech Rg 08.04.2026 / 02:04:00 |
113.88 | 0.00% |
150.00 09.01.26 |
109.9 27.03.26 |
610'540 | ||
|
Air Prod&Chemica Rg 08.04.2026 / 02:04:00 |
292.39 | 0.00% |
296.63 13.03.26 |
242.67 02.01.26 |
265'891 | ||
|
Airbnb Rg-A 08.04.2026 / 02:00:00 |
124.97 | -1.45% |
126.81 15:30 |
123.50 21:08 |
141.40 09.01.26 |
115.54 12.02.26 |
956'474 |
|
Akamai Technolog Rg 08.04.2026 / 02:00:00 |
113.89 | -0.62% |
116.26 15:55 |
112.67 17:13 |
121.10 26.03.26 |
84.56 02.01.26 |
952'588 |
|
Align Technology Rg 08.04.2026 / 02:00:00 |
166.87 | -2.91% |
171.10 15:30 |
165.66 17:06 |
199.00 12.02.26 |
154.64 02.01.26 |
386'741 |
|
Alliant Energy Rg 08.04.2026 / 02:00:00 |
72.65 | 0.28% |
73.13 16:44 |
72.10 15:30 |
73.41 16.03.26 |
63.88 05.01.26 |
608'387 |
|
Allstate Rg 08.04.2026 / 02:04:00 |
210.53 | 0.00% |
216.69 05.02.26 |
191.26 22.01.26 |
512'122 | ||
|
Alnylam Pharma Rg 08.04.2026 / 02:00:00 |
319.52 | -3.28% |
322.12 19:47 |
313.79 16:06 |
426.91 07.01.26 |
298 12.02.26 |
357'019 |
|
Alphab Rg-C-NV 08.04.2026 / 02:00:00 |
303.93 | 2.11% |
304.10 21:59 |
295.44 16:09 |
350.15 03.02.26 |
271.54 30.03.26 |
6'386'787 |
|
Alphabet-A Rg 08.04.2026 / 02:00:00 |
305.46 | 1.82% |
305.62 21:59 |
297.73 16:10 |
349.00 03.02.26 |
272.11 30.03.26 |
7'583'019 |
|
Altria Group Rg 08.04.2026 / 02:04:00 |
66.25 | 0.00% |
70.51 27.02.26 |
54.7 07.01.26 |
2'923'146 | ||
|
Am Electric Rg 08.04.2026 / 02:00:00 |
132.92 | 0.42% |
133.57 17:05 |
132.17 15:30 |
135.00 16.03.26 |
112.55 05.01.26 |
860'858 |
|
Amazon.Com Rg 08.04.2026 / 02:00:00 |
213.77 | 0.46% |
213.97 21:59 |
209.08 17:06 |
248.94 12.01.26 |
196.13 17.02.26 |
8'417'539 |
|
Amcor Rg 08.04.2026 / 02:04:00 |
39.04 | 0.00% |
50.93 24.02.26 |
37.95 30.03.26 |
1'121'730 | ||
|
Amer Tower REIT Rg 08.04.2026 / 02:04:00 |
174.08 | 0.00% |
195.25 24.02.26 |
165.18 25.03.26 |
865'136 |