×

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
5'297.43
0.17%
3M
130.21
-0.19%
329.22
-1.03%
107.44
0.09%
157.81
-0.45%
27.15
0.48%
172.99
0.76%
130.98
0.99%
282.35
-1.01%
348.80
1.34%
87.50
-0.89%
102.48
-0.21%
262.90
0.60%
112.70
0.05%
73.46
-0.47%
77.84
0.93%
171.41
2.53%
60.80
0.63%
194.66
0.22%
234.56
1.76%
153.36
-1.38%
151.16
-1.42%
58.16
1.55%
107.71
1.69%
172.61
-0.99%
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

Handel

Kurs 5'297.43
Vortag 5'288.54
+/-% 0.17%
+/- 8.891
Eröffnung 5'301.61
Tageshoch 5'342.47
Tagestief 5'269.36

Stammdaten

Gesellschaft SIX Swiss Exchange Indices
Währung USD
ISIN CH1348087490
Valor 134808749
Symbol SUS50P

Hoch / Tief

5'297.43
Intraday
5'269.36
16:39
5'342.47
20:25
5'297.43
YTD
4'842.05
07.04.25
6'186.68
19.02.25
5'297.43
1 Jahr
4'842.05
08.04.25
6'186.68
20.02.25

Performance

Intraday 0.17%
1 Monat -6.74%
3 Monate -13.95%
YTD -10.38%
1 Jahr 5.65%
3 Jahre 19.80%