×
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
- 21.11.2025 - 21:59:59
- 6'636.07
- 0.90%
- 59.23
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 21.11.2025 / 21:59:59 |
6'636.07 | 0.00% | 0.00 | 0 | |||
|
3M 21.11.2025 / 22:15:00 |
168.09 | 2.11% | 3.48 | 168.10 | 168.16 | 0 | |
|
A.J.Gallagher Rg 21.11.2025 / 22:15:00 |
251.41 | 1.66% | 4.11 | 251.45 | 251.46 | 0 | |
|
Abbott Laboratories 21.11.2025 / 22:15:00 |
128.11 | 3.34% | 4.14 | 128.15 | 128.16 | 0 | |
|
AbbVie Rg 21.11.2025 / 22:15:00 |
236.28 | 2.98% | 6.83 | 236.38 | 236.39 | 0 | |
|
Accenture-A Rg 21.11.2025 / 22:15:00 |
251.85 | 4.59% | 11.06 | 251.94 | 251.95 | 0 | |
|
Adobe Rg 22.11.2025 / 02:00:00 |
324.19 | 3.77% | 11.79 | 324.08 | 324.23 | 0 | |
|
Advanced Micro D Rg 22.11.2025 / 02:00:00 |
203.78 | -1.09% | -2.24 | 203.75 | 203.80 | 0 | |
|
AFLAC Rg 21.11.2025 / 22:15:00 |
110.98 | 0.39% | 0.43 | 110.97 | 110.99 | 0 | |
|
Agilent Tech Rg 21.11.2025 / 22:15:00 |
151.25 | 4.27% | 6.19 | 151.31 | 151.32 | 0 | |
|
Air Prod&Chemica Rg 21.11.2025 / 22:15:00 |
257.37 | 2.50% | 6.28 | 257.28 | 257.37 | 0 | |
|
Airbnb Rg-A 22.11.2025 / 02:00:00 |
114.26 | 2.44% | 2.72 | 114.24 | 114.29 | 0 | |
|
Akamai Technolog Rg 22.11.2025 / 02:00:00 |
89.01 | 1.87% | 1.63 | 89.01 | 89.03 | 0 | |
|
Alexandria REIT Rg 21.11.2025 / 22:15:00 |
50.89 | 4.15% | 2.03 | 50.89 | 50.90 | 0 | |
|
Align Technology Rg 22.11.2025 / 02:00:00 |
142.56 | 7.34% | 9.75 | 142.53 | 142.61 | 0 | |
|
Alliant Energy Rg 22.11.2025 / 02:00:00 |
68.27 | 1.19% | 0.80 | 68.27 | 68.28 | 0 | |
|
Allstate Rg 21.11.2025 / 22:15:00 |
214.32 | 1.22% | 2.58 | 214.35 | 214.36 | 0 | |
|
Alnylam Pharma Rg 22.11.2025 / 02:00:00 |
436.38 | -2.11% | -9.41 | 436.27 | 436.38 | 0 | |
|
Alphab Rg-C-NV 22.11.2025 / 02:00:00 |
299.65 | 3.33% | 9.67 | 299.64 | 299.65 | 0 | |
|
Alphabet-A Rg 22.11.2025 / 02:00:00 |
299.66 | 3.53% | 10.21 | 299.72 | 299.76 | 0 | |
|
Altria Group Rg 21.11.2025 / 22:15:00 |
58.19 | 0.02% | 0.01 | 58.20 | 58.21 | 0 | |
|
Am Electric Rg 22.11.2025 / 02:00:00 |
120.84 | -0.05% | -0.06 | 120.84 | 120.86 | 0 | |
|
Amazon.Com Rg 22.11.2025 / 02:00:00 |
220.69 | 1.63% | 3.55 | 220.69 | 220.70 | 0 | |
|
Amcor Rg 21.11.2025 / 22:15:00 |
8.500 | 1.67% | 0.14 | 8.490 | 8.500 | 0 | |
|
Amer Tower REIT Rg 21.11.2025 / 22:15:00 |
179.56 | 0.25% | 0.44 | 179.55 | 179.56 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Western Digital Rg 22.11.2025 / 02:00:00 |
139.19 | 215.76% | 259.54% | -11.81% | 7.54% | 73.25% | 181.34% | 410.82% |
|
Robinhood Mkts Rg-A 22.11.2025 / 02:00:00 |
107.30 | 185.05% | 733.67% | -12.41% | -23.24% | 3.14% | 192.77% | 1'055.71% |
|
Seagate Hldgs Rg 22.11.2025 / 02:00:00 |
237.49 | 178.65% | 181.71% | -8.02% | 1.44% | 41.87% | 138.40% | 340.72% |
|
Micron Technolog Rg 22.11.2025 / 02:00:00 |
207.37 | 139.27% | 135.96% | -15.99% | -5.32% | 74.25% | 102.04% | 243.75% |
|
Newmont Rg 21.11.2025 / 22:15:00 |
83.49 | 120.31% | 98.12% | -4.13% | 6.18% | 12.22% | 96.63% | 81.70% |
|
Warnr Bros Rg-A 22.11.2025 / 02:00:00 |
23.17 | 116.46% | 101.05% | 0.61% | 9.55% | 99.05% | 129.18% | 112.44% |
|
Palantir Tchnl-A Rg 22.11.2025 / 02:00:00 |
154.85 | 105.93% | 807.08% | -11.01% | -16.13% | -1.19% | 140.64% | 2'007.51% |
|
Lam Research Rg 22.11.2025 / 02:00:00 |
142.65 | 93.26% | 78.22% | -3.78% | -5.95% | 42.44% | 96.38% | 205.65% |
|
Alnylam Pharma Rg 22.11.2025 / 02:00:00 |
436.38 | 89.45% | 132.90% | -2.85% | -5.84% | -2.27% | 78.19% | 105.09% |
|
Amphenol Rg-A 21.11.2025 / 22:15:00 |
131.60 | 87.70% | 163.01% | -0.55% | -3.17% | 20.89% | 79.56% | 227.09% |
|
Howmet Aerspc Rg 21.11.2025 / 22:15:00 |
197.28 | 80.96% | 265.71% | -1.50% | -2.26% | 13.31% | 70.30% | 433.48% |
|
Cloudflare Rg-A 21.11.2025 / 22:15:00 |
186.38 | 77.74% | 129.87% | -7.85% | -17.20% | -10.70% | 79.68% | 307.13% |
|
Cardinal Health Rg 21.11.2025 / 22:15:00 |
209.48 | 75.78% | 106.25% | 1.60% | 27.89% | 40.80% | 72.03% | 167.64% |
|
KLA Rg 22.11.2025 / 02:00:00 |
1'097.12 | 74.96% | 89.65% | -3.28% | -7.25% | 25.82% | 71.55% | 192.94% |
|
GE Aerospace Rg 21.11.2025 / 22:15:00 |
287.44 | 74.24% | 183.39% | -4.23% | -8.12% | 4.45% | 59.50% | 464.18% |
|
Advanced Micro D Rg 22.11.2025 / 02:00:00 |
203.78 | 70.56% | 39.76% | -17.43% | -19.43% | 25.30% | 47.29% | 180.03% |
|
GE Vernova Rg 21.11.2025 / 22:15:00 |
555.84 | 69.65% | 0.00% | -3.67% | -4.89% | -9.32% | 68.96% | 0.00% |
|
CVS Health Rg 21.11.2025 / 22:15:00 |
78.03 | 69.39% | -3.70% | -0.48% | -5.36% | 6.67% | 29.88% | -21.89% |
|
Intel Rg 22.11.2025 / 02:00:00 |
34.50 | 67.68% | -33.09% | -2.87% | -9.87% | 41.68% | 40.82% | 12.55% |
|
IDEXX Labs Rg 22.11.2025 / 02:00:00 |
725.91 | 66.74% | 24.20% | 5.22% | 13.27% | 12.18% | 73.98% | 66.55% |
|
Corning Inc Rg 21.11.2025 / 22:15:00 |
79.46 | 64.20% | 156.26% | -1.97% | -11.09% | 18.54% | 64.65% | 130.24% |
|
Cencora Rg 21.11.2025 / 22:15:00 |
365.68 | 61.15% | 76.29% | 0.19% | 8.82% | 25.40% | 49.73% | 123.50% |
|
AppLovin Rg-A 22.11.2025 / 02:00:00 |
520.26 | 60.83% | 1'206.95% | -6.71% | -16.09% | 8.71% | 56.09% | 3'633.48% |
|
HCA Healthcare Rg 21.11.2025 / 22:15:00 |
491.00 | 58.68% | 75.96% | 2.91% | 4.95% | 21.55% | 50.79% | 107.01% |
|
Roblox Rg-A 21.11.2025 / 22:15:00 |
89.25 | 58.49% | 100.57% | -11.87% | -30.54% | -28.37% | 81.55% | 189.09% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 21.11.2025 / 21:59:59 |
6'636.07 | 0.00% |
6'967.20 29.10.25 |
4842.051268221 07.04.25 |
|||
|
3M 21.11.2025 / 22:15:00 |
168.09 | 2.11% |
169.29 19:48 |
165.29 15:44 |
172.75 24.10.25 |
122.58 07.04.25 |
896'476 |
|
A.J.Gallagher Rg 21.11.2025 / 22:15:00 |
251.41 | 1.66% |
251.63 20:42 |
247.55 15:30 |
351.18 03.06.25 |
239.47 03.11.25 |
465'237 |
|
Abbott Laboratories 21.11.2025 / 22:15:00 |
128.11 | 3.34% |
128.71 20:48 |
123.91 15:34 |
141.01 04.03.25 |
110.86 15.01.25 |
2'964'902 |
|
AbbVie Rg 21.11.2025 / 22:15:00 |
236.28 | 2.98% |
238.00 19:45 |
230.41 15:33 |
244.80 01.10.25 |
164.39 09.04.25 |
2'361'725 |
|
Accenture-A Rg 21.11.2025 / 22:15:00 |
251.85 | 4.59% |
253.94 19:55 |
241.70 15:30 |
398.35 05.02.25 |
229.455 25.09.25 |
1'245'700 |
|
Adobe Rg 22.11.2025 / 02:00:00 |
324.19 | 3.77% |
327.50 20:20 |
311.59 15:30 |
465.21 13.02.25 |
311.585 21.11.25 |
1'697'661 |
|
Advanced Micro D Rg 22.11.2025 / 02:00:00 |
203.78 | -1.09% |
208.80 15:30 |
195.02 16:40 |
267.05 29.10.25 |
76.49 08.04.25 |
18'468'772 |
|
AFLAC Rg 21.11.2025 / 22:15:00 |
110.98 | 0.39% |
111.73 18:43 |
110.50 15:44 |
115.71 14.11.25 |
97 01.08.25 |
1'122'465 |
|
Agilent Tech Rg 21.11.2025 / 22:15:00 |
151.25 | 4.27% |
151.75 21:55 |
144.47 15:30 |
153.84 31.01.25 |
96.44 09.04.25 |
661'867 |
|
Air Prod&Chemica Rg 21.11.2025 / 22:15:00 |
257.37 | 2.50% |
257.75 21:49 |
251.78 15:50 |
341.06 04.02.25 |
235.61 05.11.25 |
614'760 |
|
Airbnb Rg-A 22.11.2025 / 02:00:00 |
114.26 | 2.44% |
115.66 18:55 |
111.84 16:40 |
163.92 14.02.25 |
99.89 07.04.25 |
2'351'197 |
|
Akamai Technolog Rg 22.11.2025 / 02:00:00 |
89.01 | 1.87% |
90.24 20:39 |
87.25 16:04 |
103.74 10.02.25 |
67.6 09.04.25 |
1'292'088 |
|
Alexandria REIT Rg 21.11.2025 / 22:15:00 |
50.89 | 4.15% |
51.75 18:43 |
49.00 15:32 |
105.14 10.03.25 |
48.66 20.11.25 |
824'138 |
|
Align Technology Rg 22.11.2025 / 02:00:00 |
142.56 | 7.34% |
143.33 21:02 |
132.89 15:30 |
237.23 22.01.25 |
122 25.09.25 |
552'635 |
|
Alliant Energy Rg 22.11.2025 / 02:00:00 |
68.27 | 1.19% |
68.47 20:38 |
67.45 15:44 |
69.72 24.10.25 |
56.31 13.01.25 |
1'131'923 |
|
Allstate Rg 21.11.2025 / 22:15:00 |
214.32 | 1.22% |
215.68 19:41 |
212.38 15:50 |
215.69 30.09.25 |
176.5 10.01.25 |
469'578 |
|
Alnylam Pharma Rg 22.11.2025 / 02:00:00 |
436.38 | -2.11% |
448.43 15:52 |
433.68 21:32 |
495.31 20.10.25 |
206.13 09.04.25 |
478'995 |
|
Alphab Rg-C-NV 22.11.2025 / 02:00:00 |
299.65 | 3.33% |
303.96 20:22 |
294.36 16:37 |
306.89 20.11.25 |
142.69 07.04.25 |
15'463'828 |
|
Alphabet-A Rg 22.11.2025 / 02:00:00 |
299.66 | 3.53% |
303.91 20:23 |
293.85 16:37 |
306.41 20.11.25 |
140.53 07.04.25 |
26'254'903 |
|
Altria Group Rg 21.11.2025 / 22:15:00 |
58.19 | 0.02% |
58.95 16:40 |
58.06 17:30 |
68.60 22.08.25 |
50.1 30.01.25 |
2'499'290 |
|
Am Electric Rg 22.11.2025 / 02:00:00 |
120.84 | -0.05% |
121.72 16:40 |
120.53 15:55 |
124.80 18.11.25 |
89.96 08.01.25 |
1'395'364 |
|
Amazon.Com Rg 22.11.2025 / 02:00:00 |
220.69 | 1.63% |
222.20 20:30 |
215.18 17:05 |
258.59 03.11.25 |
161.56 07.04.25 |
19'764'155 |
|
Amcor Rg 21.11.2025 / 22:15:00 |
8.500 | 1.67% |
8.565 18:01 |
8.370 15:32 |
10.450 10.03.25 |
7.67 31.10.25 |
15'298'615 |
|
Amer Tower REIT Rg 21.11.2025 / 22:15:00 |
179.56 | 0.25% |
181.99 15:39 |
179.14 17:22 |
234.17 24.07.25 |
172.51 10.01.25 |
894'349 |