×
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
- 17.05.2025 - 01:00:00
- 5'987.29
- 0.70%
- 41.91
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 17.05.2025 / 01:00:00 |
5'987.29 | 0.00% | 0.00 | 0 | |||
|
3M 16.05.2025 / 22:15:00 |
153.11 | 2.94% | 4.37 | 153.06 | 153.07 | 0 | |
|
A.J.Gallagher Rg 16.05.2025 / 22:15:00 |
342.24 | 1.17% | 3.96 | 342.15 | 342.16 | 0 | |
|
Abbott Laboratories 16.05.2025 / 22:15:00 |
134.80 | 1.09% | 1.45 | 134.77 | 134.78 | 0 | |
|
AbbVie Rg 16.05.2025 / 22:15:00 |
184.02 | 1.29% | 2.34 | 183.96 | 183.97 | 0 | |
|
Accenture-A Rg 16.05.2025 / 22:15:00 |
317.69 | -1.71% | -5.52 | 317.62 | 317.77 | 0 | |
|
Adobe Rg 17.05.2025 / 02:00:00 |
417.13 | 3.07% | 12.44 | 417.01 | 417.22 | 0 | |
|
Advanced Micro D Rg 17.05.2025 / 02:00:00 |
117.17 | 1.90% | 2.18 | 117.15 | 117.17 | 0 | |
|
AFLAC Rg 16.05.2025 / 22:15:00 |
106.82 | 0.98% | 1.04 | 106.85 | 106.86 | 0 | |
|
Agilent Tech Rg 16.05.2025 / 22:15:00 |
113.77 | 1.22% | 1.37 | 113.77 | 113.78 | 0 | |
|
Air Prod&Chemica Rg 16.05.2025 / 22:15:00 |
278.93 | 1.64% | 4.51 | 278.76 | 278.81 | 0 | |
|
Airbnb Rg-A 17.05.2025 / 02:00:00 |
138.00 | 0.88% | 1.21 | 137.99 | 138.02 | 0 | |
|
Akamai Technolog Rg 17.05.2025 / 02:00:00 |
78.03 | 1.99% | 1.52 | 77.98 | 78.03 | 0 | |
|
Alexandria REIT Rg 16.05.2025 / 22:15:00 |
72.85 | 1.80% | 1.29 | 72.80 | 72.83 | 0 | |
|
Align Technology Rg 17.05.2025 / 02:00:00 |
188.29 | 0.84% | 1.57 | 188.21 | 188.30 | 0 | |
|
Alliant Energy Rg 17.05.2025 / 02:00:00 |
62.48 | 1.25% | 0.77 | 62.48 | 62.49 | 0 | |
|
Allstate Rg 16.05.2025 / 22:15:00 |
209.06 | 1.85% | 3.79 | 209.08 | 209.09 | 0 | |
|
Alnylam Pharma Rg 17.05.2025 / 02:00:00 |
285.31 | 0.67% | 1.91 | 285.03 | 285.26 | 0 | |
|
Alphab Rg-C-NV 17.05.2025 / 02:00:00 |
167.43 | 1.23% | 2.03 | 167.39 | 167.41 | 0 | |
|
Alphabet-A Rg 17.05.2025 / 02:00:00 |
166.19 | 1.36% | 2.23 | 166.16 | 166.17 | 0 | |
|
Altria Group Rg 16.05.2025 / 22:15:00 |
58.89 | 1.43% | 0.83 | 58.87 | 58.88 | 0 | |
|
Am Electric Rg 17.05.2025 / 02:00:00 |
103.04 | 1.41% | 1.43 | 103.03 | 103.05 | 0 | |
|
Amazon.Com Rg 17.05.2025 / 02:00:00 |
205.59 | 0.20% | 0.42 | 205.60 | 205.63 | 0 | |
|
Amcor Rg 16.05.2025 / 22:15:00 |
9.440 | 1.40% | 0.13 | 9.430 | 9.440 | 0 | |
|
Amer Tower REIT Rg 16.05.2025 / 22:15:00 |
213.38 | 0.80% | 1.70 | 213.29 | 213.42 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Palantir Tchnl-A Rg 17.05.2025 / 02:00:00 |
129.52 | 69.40% | 646.19% | 10.42% | 36.62% | 27.79% | 495.22% | 1'436.21% |
|
Robinhood Mkts Rg-A 17.05.2025 / 02:00:00 |
61.76 | 62.86% | 376.30% | 13.01% | 47.35% | 19.69% | 207.42% | 467.63% |
|
Okta-A Rg 17.05.2025 / 02:00:00 |
127.30 | 57.86% | 37.40% | 6.57% | 27.02% | 37.25% | 23.64% | 27.32% |
|
Uber Tech Rg 16.05.2025 / 22:15:00 |
91.79 | 49.47% | 46.43% | 4.19% | 25.88% | 20.11% | 41.98% | 269.66% |
|
Howmet Aerspc Rg 16.05.2025 / 22:15:00 |
162.80 | 47.47% | 198.02% | 3.72% | 36.27% | 25.66% | 93.67% | 377.33% |
|
Carvana-A Rg 16.05.2025 / 22:15:00 |
299.89 | 46.24% | 461.77% | 7.25% | 53.14% | 39.06% | 155.23% | 676.30% |
|
Super Micro Rg 17.05.2025 / 02:00:00 |
46.15 | 44.23% | 54.65% | 44.26% | 39.53% | -17.69% | -48.02% | 739.73% |
|
Spotify Tech Rg 16.05.2025 / 22:15:00 |
656.30 | 43.10% | 240.68% | 5.72% | 17.44% | 9.09% | 112.94% | 503.43% |
|
Cloudflare Rg-A 16.05.2025 / 22:15:00 |
157.19 | 41.90% | 83.52% | 10.42% | 53.94% | 6.21% | 107.87% | 130.19% |
|
Philip Morris 16.05.2025 / 22:15:00 |
170.44 | 40.54% | 79.78% | 3.40% | 5.09% | 9.06% | 71.14% | 61.96% |
|
Roblox Rg-A 16.05.2025 / 22:15:01 |
81.27 | 39.60% | 76.66% | 10.59% | 35.65% | 33.08% | 141.95% | 144.98% |
|
GE Aerospace Rg 16.05.2025 / 22:15:00 |
231.78 | 37.53% | 123.67% | 5.86% | 29.96% | 16.64% | 45.52% | 407.18% |
|
Microstrategy-A 17.05.2025 / 02:00:00 |
399.80 | 37.09% | 528.59% | -3.90% | 25.17% | 33.40% | 152.32% | 1'840.80% |
|
Zscaler Rg 17.05.2025 / 02:00:00 |
251.50 | 36.31% | 10.99% | 7.91% | 22.29% | 26.66% | 40.61% | 60.49% |
|
Verisign Rg 17.05.2025 / 02:00:00 |
283.14 | 36.08% | 36.74% | 0.61% | 14.18% | 22.11% | 65.82% | 70.58% |
|
CVS Health Rg 16.05.2025 / 22:15:00 |
62.53 | 34.71% | -23.42% | -3.52% | -4.05% | -0.78% | 8.94% | -37.97% |
|
Newmont Rg 16.05.2025 / 22:15:00 |
50.10 | 33.91% | 20.42% | -1.34% | -9.26% | 13.76% | 12.74% | -23.62% |
|
Netflix Rg 17.05.2025 / 02:00:00 |
1'191.53 | 32.16% | 141.94% | 4.50% | 21.06% | 18.78% | 91.84% | 527.79% |
|
Royal Pharm Rg -A 17.05.2025 / 02:00:00 |
34.02 | 29.83% | 17.91% | 2.62% | 1.60% | 1.80% | 24.75% | -17.08% |
|
GE Vernova Rg 16.05.2025 / 22:15:01 |
428.06 | 29.81% | 0.00% | 2.74% | 36.73% | 35.50% | 165.96% | 0.00% |
|
Cardinal Health Rg 16.05.2025 / 22:15:00 |
154.25 | 28.48% | 50.74% | 3.79% | 17.60% | 20.93% | 56.66% | 173.24% |
|
HCA Healthcare Rg 16.05.2025 / 22:15:00 |
387.52 | 28.44% | 42.42% | 6.67% | 22.01% | 21.26% | 19.22% | 79.37% |
|
TX Pac Land Rg 16.05.2025 / 22:15:00 |
1'430.55 | 28.13% | 170.36% | 6.67% | 14.54% | 10.56% | 131.82% | 214.46% |
|
KLA Rg 17.05.2025 / 02:00:00 |
791.17 | 27.91% | 38.65% | 12.83% | 27.04% | 4.89% | 5.82% | 139.58% |
|
Cencora Rg 16.05.2025 / 22:15:00 |
290.22 | 27.28% | 39.24% | 4.25% | 3.22% | 18.83% | 31.32% | 87.04% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 17.05.2025 / 01:00:00 |
5'987.29 | 0.00% |
6'186.68 19.02.25 |
4842.051268221 07.04.25 |
|||
|
3M 16.05.2025 / 22:15:00 |
153.11 | 2.94% |
153.28 21:54 |
149.03 15:34 |
156.28 03.03.25 |
122.58 07.04.25 |
1'125'720 |
|
A.J.Gallagher Rg 16.05.2025 / 22:15:00 |
342.24 | 1.17% |
342.75 19:54 |
338.30 16:22 |
350.57 03.04.25 |
275.63 02.01.25 |
382'661 |
|
Abbott Laboratories 16.05.2025 / 22:15:00 |
134.80 | 1.09% |
135.18 19:03 |
132.77 15:35 |
141.01 04.03.25 |
110.86 15.01.25 |
1'955'127 |
|
AbbVie Rg 16.05.2025 / 22:15:00 |
184.02 | 1.29% |
184.06 21:59 |
180.52 15:32 |
218.60 10.03.25 |
164.39 09.04.25 |
1'733'319 |
|
Accenture-A Rg 16.05.2025 / 22:15:00 |
317.69 | -1.71% |
318.03 21:32 |
310.00 15:45 |
398.35 05.02.25 |
275.93 07.04.25 |
1'070'818 |
|
Adobe Rg 17.05.2025 / 02:00:00 |
417.13 | 3.07% |
421.76 16:05 |
412.12 15:31 |
465.21 13.02.25 |
332.01 07.04.25 |
1'762'256 |
|
Advanced Micro D Rg 17.05.2025 / 02:00:00 |
117.17 | 1.90% |
118.24 16:19 |
116.01 16:45 |
131.71 07.01.25 |
76.49 08.04.25 |
10'178'391 |
|
AFLAC Rg 16.05.2025 / 22:15:00 |
106.82 | 0.98% |
107.00 21:53 |
105.64 15:33 |
113.43 03.04.25 |
97.5 07.04.25 |
1'477'960 |
|
Agilent Tech Rg 16.05.2025 / 22:15:00 |
113.77 | 1.22% |
113.83 21:07 |
110.93 15:34 |
153.84 31.01.25 |
96.44 09.04.25 |
550'304 |
|
Air Prod&Chemica Rg 16.05.2025 / 22:15:00 |
278.93 | 1.64% |
278.95 21:59 |
273.29 15:31 |
341.06 04.02.25 |
244.2 08.04.25 |
321'818 |
|
Airbnb Rg-A 17.05.2025 / 02:00:00 |
138.00 | 0.88% |
138.41 20:56 |
136.24 15:45 |
163.92 14.02.25 |
99.89 07.04.25 |
1'301'455 |
|
Akamai Technolog Rg 17.05.2025 / 02:00:00 |
78.03 | 1.99% |
78.05 21:59 |
76.23 16:08 |
103.74 10.02.25 |
67.6 09.04.25 |
1'082'256 |
|
Alexandria REIT Rg 16.05.2025 / 22:15:00 |
72.85 | 1.80% |
72.88 21:59 |
71.36 16:08 |
105.14 10.03.25 |
70.2 15.05.25 |
571'299 |
|
Align Technology Rg 17.05.2025 / 02:00:00 |
188.29 | 0.84% |
188.33 21:55 |
183.96 16:09 |
237.23 22.01.25 |
141.84 08.04.25 |
316'793 |
|
Alliant Energy Rg 17.05.2025 / 02:00:00 |
62.48 | 1.25% |
62.51 21:58 |
61.52 16:09 |
66.54 04.03.25 |
56.31 13.01.25 |
1'087'577 |
|
Allstate Rg 16.05.2025 / 22:15:00 |
209.06 | 1.85% |
209.13 21:58 |
204.68 15:31 |
212.81 20.03.25 |
176.5 10.01.25 |
447'077 |
|
Alnylam Pharma Rg 17.05.2025 / 02:00:00 |
285.31 | 0.67% |
289.75 19:20 |
280.95 15:32 |
300.54 24.03.25 |
206.13 09.04.25 |
365'510 |
|
Alphab Rg-C-NV 17.05.2025 / 02:00:00 |
167.43 | 1.23% |
170.65 15:33 |
166.96 16:44 |
208.70 04.02.25 |
142.69 07.04.25 |
11'319'313 |
|
Alphabet-A Rg 17.05.2025 / 02:00:00 |
166.19 | 1.36% |
169.34 15:33 |
165.64 16:45 |
207.05 04.02.25 |
140.53 07.04.25 |
15'395'653 |
|
Altria Group Rg 16.05.2025 / 22:15:00 |
58.89 | 1.43% |
58.95 21:49 |
58.09 15:30 |
61.26 07.05.25 |
50.1 30.01.25 |
2'107'511 |
|
Am Electric Rg 17.05.2025 / 02:00:00 |
103.04 | 1.41% |
103.09 21:54 |
101.26 15:31 |
110.45 03.04.25 |
89.96 08.01.25 |
1'555'547 |
|
Amazon.Com Rg 17.05.2025 / 02:00:00 |
205.59 | 0.20% |
206.72 15:30 |
204.39 19:51 |
242.51 04.02.25 |
161.56 07.04.25 |
13'379'943 |
|
Amcor Rg 16.05.2025 / 22:15:00 |
9.440 | 1.40% |
9.455 21:58 |
9.305 15:31 |
10.450 10.03.25 |
8.37 09.04.25 |
6'677'647 |
|
Amer Tower REIT Rg 16.05.2025 / 22:15:00 |
213.38 | 0.80% |
213.44 21:58 |
211.40 16:07 |
233.66 04.04.25 |
172.51 10.01.25 |
1'271'384 |