×
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
- 09.10.2025 - 01:00:00
- 6'798.92
- 0.61%
- 41.06
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 09.10.2025 / 01:00:00 |
6'798.92 | 0.00% | 0.00 | 0 | |||
|
3M 08.10.2025 / 22:15:00 |
156.00 | 0.43% | 0.67 | 156.05 | 156.06 | 0 | |
|
A.J.Gallagher Rg 08.10.2025 / 22:15:00 |
306.94 | -0.93% | -2.87 | 307.00 | 307.09 | 0 | |
|
Abbott Laboratories 08.10.2025 / 22:15:00 |
134.27 | 0.94% | 1.25 | 134.33 | 134.34 | 0 | |
|
AbbVie Rg 08.10.2025 / 22:15:00 |
231.24 | -0.68% | -1.59 | 231.33 | 231.34 | 0 | |
|
Accenture-A Rg 08.10.2025 / 22:15:00 |
252.98 | 0.70% | 1.75 | 253.07 | 253.08 | 0 | |
|
Adobe Rg 09.10.2025 / 02:00:00 |
348.77 | 0.13% | 0.46 | 348.71 | 348.94 | 968'457 | |
|
Advanced Micro D Rg 09.10.2025 / 02:00:00 |
235.56 | 11.37% | 24.05 | 235.42 | 235.45 | 31'405'368 | |
|
AFLAC Rg 08.10.2025 / 22:15:00 |
111.90 | -0.91% | -1.03 | 111.91 | 111.92 | 0 | |
|
Agilent Tech Rg 08.10.2025 / 22:15:00 |
140.81 | 1.62% | 2.25 | 140.88 | 140.89 | 0 | |
|
Air Prod&Chemica Rg 08.10.2025 / 22:15:00 |
268.58 | -0.85% | -2.31 | 268.49 | 268.50 | 0 | |
|
Airbnb Rg-A 09.10.2025 / 02:00:00 |
119.99 | 0.12% | 0.14 | 119.96 | 119.97 | 1'338'452 | |
|
Akamai Technolog Rg 09.10.2025 / 02:00:00 |
76.72 | 0.16% | 0.12 | 76.71 | 76.72 | 0 | |
|
Alexandria REIT Rg 08.10.2025 / 22:15:00 |
75.22 | -3.68% | -2.87 | 75.22 | 75.23 | 0 | |
|
Align Technology Rg 09.10.2025 / 02:00:00 |
133.09 | 2.01% | 2.62 | 133.02 | 133.06 | 351'145 | |
|
Alliant Energy Rg 09.10.2025 / 02:00:00 |
67.87 | -0.29% | -0.20 | 67.86 | 67.87 | 0 | |
|
Allstate Rg 08.10.2025 / 22:15:00 |
212.35 | 0.26% | 0.56 | 212.36 | 212.37 | 0 | |
|
Alnylam Pharma Rg 09.10.2025 / 02:00:00 |
450.68 | -1.94% | -8.90 | 450.47 | 450.74 | 258'471 | |
|
Alphab Rg-C-NV 09.10.2025 / 02:00:00 |
245.46 | -0.68% | -1.67 | 245.46 | 245.48 | 4'732'219 | |
|
Alphabet-A Rg 09.10.2025 / 02:00:00 |
244.62 | -0.46% | -1.14 | 244.58 | 244.61 | 7'038'587 | |
|
Altria Group Rg 08.10.2025 / 22:15:00 |
65.42 | -1.85% | -1.23 | 65.41 | 65.42 | 0 | |
|
Am Electric Rg 09.10.2025 / 02:00:00 |
118.19 | 0.03% | 0.03 | 118.17 | 118.19 | 0 | |
|
Amazon.Com Rg 09.10.2025 / 02:00:00 |
225.22 | 1.55% | 3.44 | 225.20 | 225.21 | 12'647'660 | |
|
Amcor Rg 08.10.2025 / 22:15:00 |
7.970 | 0.13% | 0.01 | 7.970 | 7.980 | 0 | |
|
Amer Tower REIT Rg 08.10.2025 / 22:15:00 |
185.59 | -0.74% | -1.38 | 185.50 | 185.52 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Robinhood Mkts Rg-A 09.10.2025 / 02:00:00 |
150.87 | 289.16% | 1'038.15% | 8.43% | 28.44% | 46.12% | 488.19% | 1'242.59% |
|
Western Digital Rg 09.10.2025 / 02:00:00 |
121.18 | 170.05% | 207.49% | -7.21% | 27.53% | 82.14% | 152.34% | 350.57% |
|
Seagate Hldgs Rg 09.10.2025 / 02:00:00 |
224.35 | 160.70% | 163.57% | -12.65% | 16.22% | 52.49% | 105.28% | 318.55% |
|
Palantir Tchnl-A Rg 09.10.2025 / 02:00:00 |
183.56 | 140.87% | 960.98% | -0.75% | 10.09% | 21.64% | 325.60% | 2'135.21% |
|
Newmont Rg 08.10.2025 / 22:15:00 |
88.40 | 133.61% | 110.07% | 2.28% | 10.99% | 52.44% | 65.54% | 104.11% |
|
Micron Technolog Rg 09.10.2025 / 02:00:00 |
196.54 | 120.64% | 117.59% | 7.90% | 40.39% | 68.81% | 93.25% | 250.95% |
|
Roblox Rg-A 08.10.2025 / 22:15:01 |
125.97 | 116.02% | 173.38% | -5.64% | -5.26% | 3.11% | 204.28% | 258.96% |
|
Cloudflare Rg-A 08.10.2025 / 22:15:00 |
220.00 | 101.89% | 161.10% | -2.03% | -2.07% | 15.03% | 137.94% | 292.47% |
|
Alnylam Pharma Rg 09.10.2025 / 02:00:00 |
450.68 | 95.31% | 140.10% | -2.16% | -3.97% | 39.61% | 66.36% | 134.71% |
|
AppLovin Rg-A 09.10.2025 / 02:00:00 |
629.70 | 95.12% | 1'485.57% | -10.57% | 11.03% | 77.13% | 339.12% | 3'187.46% |
|
Lam Research Rg 09.10.2025 / 02:00:00 |
142.54 | 94.31% | 79.19% | -0.18% | 32.77% | 42.01% | 72.03% | 274.43% |
|
Intel Rg 09.10.2025 / 02:00:00 |
37.43 | 85.39% | -26.03% | 4.15% | 51.11% | 64.96% | 59.55% | 44.52% |
|
GE Vernova Rg 08.10.2025 / 22:15:01 |
625.45 | 84.27% | 0.00% | 3.17% | -1.37% | 9.70% | 136.36% | 0.00% |
|
Carvana-A Rg 08.10.2025 / 22:15:00 |
360.91 | 82.10% | 599.49% | -8.56% | 1.88% | 4.28% | 88.40% | 1'821.69% |
|
GE Aerospace Rg 08.10.2025 / 22:15:00 |
302.56 | 80.91% | 194.24% | 1.04% | 7.46% | 16.24% | 60.83% | 675.57% |
|
Super Micro Rg 09.10.2025 / 02:00:00 |
58.68 | 80.68% | 93.73% | 12.01% | 33.64% | 10.26% | 24.09% | 834.50% |
|
Amphenol Rg-A 08.10.2025 / 22:15:00 |
125.79 | 79.31% | 151.25% | 1.79% | 5.29% | 23.37% | 94.84% | 254.94% |
|
Corning Inc Rg 08.10.2025 / 22:15:01 |
87.07 | 79.00% | 179.34% | 5.51% | 15.37% | 60.65% | 89.20% | 179.25% |
|
Warnr Bros Rg-A 09.10.2025 / 02:00:00 |
17.890 | 75.97% | 63.44% | -7.55% | 42.66% | 42.21% | 131.44% | 55.26% |
|
Advanced Micro D Rg 09.10.2025 / 02:00:00 |
235.56 | 75.11% | 43.48% | 43.63% | 47.65% | 47.15% | 37.74% | 261.93% |
|
Howmet Aerspc Rg 08.10.2025 / 22:15:00 |
191.65 | 75.06% | 253.77% | 0.30% | 4.04% | 1.49% | 87.71% | 488.38% |
|
KLA Rg 09.10.2025 / 02:00:00 |
1'062.59 | 72.15% | 86.61% | -5.87% | 13.93% | 13.83% | 32.06% | 245.28% |
|
CVS Health Rg 08.10.2025 / 22:15:00 |
76.93 | 71.80% | -2.33% | -0.67% | 3.03% | 21.53% | 15.08% | -12.61% |
|
Oracle Rg 08.10.2025 / 22:15:00 |
288.63 | 70.57% | 169.60% | -0.05% | -6.25% | 16.03% | 64.55% | 349.11% |
|
DoorDash Rg-A 09.10.2025 / 02:00:00 |
281.05 | 65.00% | 179.89% | 5.01% | 9.18% | 19.85% | 97.02% | 460.40% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 09.10.2025 / 01:00:00 |
6'798.92 | 0.00% |
6'800.41 08.10.25 |
4842.051268221 07.04.25 |
|||
|
3M 08.10.2025 / 22:15:00 |
156.00 | 0.43% |
156.08 21:59 |
152.81 17:07 |
164.00 18.07.25 |
122.58 07.04.25 |
451'012 |
|
A.J.Gallagher Rg 08.10.2025 / 22:15:00 |
306.94 | -0.93% |
310.35 15:30 |
306.84 21:59 |
351.18 03.06.25 |
275.63 02.01.25 |
250'247 |
|
Abbott Laboratories 08.10.2025 / 22:15:00 |
134.27 | 0.94% |
134.71 21:48 |
132.22 15:43 |
141.01 04.03.25 |
110.86 15.01.25 |
2'408'218 |
|
AbbVie Rg 08.10.2025 / 22:15:00 |
231.24 | -0.68% |
233.00 21:22 |
229.92 16:20 |
244.80 01.10.25 |
164.39 09.04.25 |
1'749'415 |
|
Accenture-A Rg 08.10.2025 / 22:15:00 |
252.98 | 0.70% |
253.60 21:23 |
247.91 15:56 |
398.35 05.02.25 |
229.455 25.09.25 |
1'321'049 |
|
Adobe Rg 09.10.2025 / 02:00:00 |
348.77 | 0.13% |
354.00 16:03 |
347.56 17:39 |
465.21 13.02.25 |
330.14 12.08.25 |
968'457 |
|
Advanced Micro D Rg 09.10.2025 / 02:00:00 |
235.56 | 11.37% |
235.87 21:57 |
210.74 15:32 |
235.87 08.10.25 |
76.49 08.04.25 |
31'405'368 |
|
AFLAC Rg 08.10.2025 / 22:15:00 |
111.90 | -0.91% |
113.08 15:32 |
111.76 21:07 |
113.90 07.10.25 |
97 01.08.25 |
627'919 |
|
Agilent Tech Rg 08.10.2025 / 22:15:00 |
140.81 | 1.62% |
142.44 20:16 |
139.23 15:34 |
153.84 31.01.25 |
96.44 09.04.25 |
444'310 |
|
Air Prod&Chemica Rg 08.10.2025 / 22:15:00 |
268.58 | -0.85% |
270.03 16:42 |
267.83 21:08 |
341.06 04.02.25 |
244.2 08.04.25 |
238'759 |
|
Airbnb Rg-A 09.10.2025 / 02:00:00 |
119.99 | 0.12% |
120.77 19:14 |
118.96 15:40 |
163.92 14.02.25 |
99.89 07.04.25 |
1'338'452 |
|
Akamai Technolog Rg 09.10.2025 / 02:00:00 |
76.72 | 0.16% |
77.55 16:22 |
76.55 21:03 |
103.74 10.02.25 |
67.6 09.04.25 |
338'405 |
|
Alexandria REIT Rg 08.10.2025 / 22:15:00 |
75.22 | -3.68% |
78.70 16:17 |
75.16 21:59 |
105.14 10.03.25 |
67.39 23.05.25 |
882'639 |
|
Align Technology Rg 09.10.2025 / 02:00:00 |
133.09 | 2.01% |
133.22 21:48 |
129.95 15:34 |
237.23 22.01.25 |
122 25.09.25 |
351'145 |
|
Alliant Energy Rg 09.10.2025 / 02:00:00 |
67.87 | -0.29% |
68.52 15:30 |
67.32 20:44 |
68.52 08.10.25 |
56.31 13.01.25 |
678'036 |
|
Allstate Rg 08.10.2025 / 22:15:00 |
212.35 | 0.26% |
214.13 18:54 |
211.19 15:56 |
215.69 30.09.25 |
176.5 10.01.25 |
283'791 |
|
Alnylam Pharma Rg 09.10.2025 / 02:00:00 |
450.68 | -1.94% |
464.46 15:30 |
449.73 21:57 |
484.15 09.09.25 |
206.13 09.04.25 |
258'471 |
|
Alphab Rg-C-NV 09.10.2025 / 02:00:00 |
245.46 | -0.68% |
247.25 16:40 |
245.09 15:35 |
256.70 19.09.25 |
142.69 07.04.25 |
4'732'219 |
|
Alphabet-A Rg 09.10.2025 / 02:00:00 |
244.62 | -0.46% |
246.01 16:40 |
243.85 15:35 |
256.00 19.09.25 |
140.53 07.04.25 |
7'038'587 |
|
Altria Group Rg 08.10.2025 / 22:15:00 |
65.42 | -1.85% |
66.70 15:30 |
65.24 17:11 |
68.60 22.08.25 |
50.1 30.01.25 |
2'850'807 |
|
Am Electric Rg 09.10.2025 / 02:00:00 |
118.19 | 0.03% |
118.57 15:30 |
116.22 15:51 |
119.05 07.10.25 |
89.96 08.01.25 |
1'479'678 |
|
Amazon.Com Rg 09.10.2025 / 02:00:00 |
225.22 | 1.55% |
226.73 20:24 |
221.20 15:43 |
242.51 04.02.25 |
161.56 07.04.25 |
12'647'660 |
|
Amcor Rg 08.10.2025 / 22:15:00 |
7.970 | 0.13% |
8.025 16:11 |
7.965 21:54 |
10.450 10.03.25 |
7.9 25.09.25 |
3'493'143 |
|
Amer Tower REIT Rg 08.10.2025 / 22:15:00 |
185.59 | -0.74% |
188.52 15:37 |
183.81 20:58 |
234.17 24.07.25 |
172.51 10.01.25 |
789'442 |