×
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
- 19.07.2025 - 01:00:00
- 6'336.17
- 0.01%
- 0.52
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 19.07.2025 / 01:00:00 |
6'336.17 | 0.00% | 0.00 | 0 | |||
|
3M 18.07.2025 / 22:15:00 |
153.23 | -3.65% | -5.81 | 153.30 | 153.38 | 0 | |
|
A.J.Gallagher Rg 18.07.2025 / 22:15:00 |
313.14 | -0.25% | -0.77 | 313.10 | 313.11 | 0 | |
|
Abbott Laboratories 18.07.2025 / 22:15:00 |
123.67 | 2.62% | 3.16 | 123.68 | 123.70 | 0 | |
|
AbbVie Rg 18.07.2025 / 22:15:00 |
189.26 | -1.12% | -2.14 | 189.29 | 189.31 | 0 | |
|
Accenture-A Rg 18.07.2025 / 22:15:00 |
282.44 | -0.09% | -0.26 | 282.50 | 282.51 | 0 | |
|
Adobe Rg 19.07.2025 / 02:00:00 |
365.79 | -0.18% | -0.66 | 365.69 | 365.77 | 0 | |
|
Advanced Micro D Rg 19.07.2025 / 02:00:00 |
156.99 | -2.13% | -3.42 | 156.98 | 157.00 | 0 | |
|
AFLAC Rg 18.07.2025 / 22:15:00 |
101.83 | 0.40% | 0.41 | 101.82 | 101.83 | 0 | |
|
Agilent Tech Rg 18.07.2025 / 22:15:00 |
113.99 | -2.04% | -2.37 | 113.92 | 113.93 | 0 | |
|
Air Prod&Chemica Rg 18.07.2025 / 22:15:00 |
295.31 | 0.59% | 1.73 | 295.46 | 295.47 | 0 | |
|
Airbnb Rg-A 19.07.2025 / 02:00:00 |
139.34 | 0.03% | 0.04 | 139.34 | 139.35 | 0 | |
|
Akamai Technolog Rg 19.07.2025 / 02:00:00 |
78.69 | 0.98% | 0.76 | 78.65 | 78.69 | 0 | |
|
Alexandria REIT Rg 18.07.2025 / 22:15:00 |
78.17 | -0.91% | -0.72 | 78.17 | 78.18 | 0 | |
|
Align Technology Rg 19.07.2025 / 02:00:00 |
190.77 | -0.78% | -1.50 | 190.76 | 190.91 | 0 | |
|
Alliant Energy Rg 19.07.2025 / 02:00:00 |
64.13 | 1.44% | 0.91 | 64.12 | 64.13 | 0 | |
|
Allstate Rg 18.07.2025 / 22:15:00 |
194.08 | 0.55% | 1.06 | 194.08 | 194.18 | 0 | |
|
Alnylam Pharma Rg 19.07.2025 / 02:00:00 |
320.53 | -1.28% | -4.16 | 320.44 | 320.54 | 0 | |
|
Alphab Rg-C-NV 19.07.2025 / 02:00:00 |
185.94 | 0.67% | 1.24 | 185.93 | 185.95 | 0 | |
|
Alphabet-A Rg 19.07.2025 / 02:00:00 |
185.06 | 0.81% | 1.48 | 185.03 | 185.05 | 0 | |
|
Altria Group Rg 18.07.2025 / 22:15:00 |
58.02 | 0.07% | 0.04 | 58.01 | 58.03 | 0 | |
|
Am Electric Rg 19.07.2025 / 02:00:00 |
107.40 | 1.39% | 1.47 | 107.41 | 107.42 | 0 | |
|
Amazon.Com Rg 19.07.2025 / 02:00:00 |
226.13 | 1.01% | 2.25 | 226.13 | 226.16 | 0 | |
|
Amcor Rg 18.07.2025 / 22:15:00 |
9.540 | 0.32% | 0.03 | 9.520 | 9.530 | 0 | |
|
Amer Tower REIT Rg 18.07.2025 / 22:15:00 |
224.77 | 0.78% | 1.73 | 224.76 | 224.77 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Robinhood Mkts Rg-A 19.07.2025 / 02:00:00 |
109.74 | 183.01% | 727.71% | 11.59% | 39.80% | 121.92% | 368.77% | 1'153.86% |
|
Roblox Rg-A 18.07.2025 / 22:15:01 |
124.50 | 111.15% | 167.21% | 11.33% | 20.30% | 87.42% | 203.66% | 207.19% |
|
Palantir Tchnl-A Rg 19.07.2025 / 02:00:00 |
153.52 | 103.61% | 796.85% | 8.04% | 11.81% | 36.12% | 437.16% | 1'603.43% |
|
Cloudflare Rg-A 18.07.2025 / 22:15:00 |
197.35 | 77.61% | 129.70% | 7.90% | 7.33% | 63.10% | 150.89% | 310.41% |
|
GE Vernova Rg 18.07.2025 / 22:15:01 |
574.60 | 73.34% | 0.00% | 3.52% | 14.95% | 55.27% | 244.57% | 0.00% |
|
Super Micro Rg 19.07.2025 / 02:00:00 |
51.77 | 73.06% | 85.57% | 5.14% | 14.23% | 41.95% | -35.03% | 1'151.19% |
|
Howmet Aerspc Rg 18.07.2025 / 22:15:00 |
190.49 | 72.65% | 248.91% | 3.35% | 8.46% | 39.71% | 137.37% | 466.72% |
|
Carvana-A Rg 18.07.2025 / 22:15:00 |
347.52 | 70.19% | 553.76% | 0.05% | 8.57% | 43.88% | 169.63% | 1'528.71% |
|
Seagate Hldgs Rg 19.07.2025 / 02:00:00 |
149.08 | 69.99% | 71.86% | 1.29% | 13.83% | 80.26% | 45.25% | 89.12% |
|
Coinbase Glb Rg-A 19.07.2025 / 02:00:00 |
419.78 | 65.42% | 136.17% | 8.45% | 36.12% | 100.24% | 62.84% | 663.62% |
|
Spotify Tech Rg 18.07.2025 / 22:15:00 |
695.48 | 61.14% | 283.65% | -3.07% | -4.88% | 16.35% | 135.40% | 604.50% |
|
Zscaler Rg 19.07.2025 / 02:00:00 |
288.72 | 58.69% | 29.22% | -0.35% | -4.69% | 33.93% | 53.13% | 91.73% |
|
GE Aerospace Rg 18.07.2025 / 22:15:00 |
263.27 | 56.05% | 153.81% | 0.35% | 6.24% | 31.07% | 61.75% | 587.10% |
|
Microstrategy-A 19.07.2025 / 02:00:00 |
423.22 | 55.84% | 614.58% | -2.61% | 14.48% | 14.78% | 137.96% | 2'009.26% |
|
Newmont Rg 18.07.2025 / 22:15:00 |
58.19 | 55.80% | 40.11% | -4.32% | -2.14% | 7.62% | 23.05% | 5.96% |
|
Ryl Caribbean Cr Rg 18.07.2025 / 22:15:00 |
350.10 | 51.07% | 169.14% | 2.36% | 27.92% | 61.85% | 107.74% | 963.83% |
|
Western Digital Rg 19.07.2025 / 02:00:00 |
68.00 | 50.91% | 71.83% | 2.81% | 14.69% | 66.75% | 30.77% | 89.81% |
|
Uber Tech Rg 18.07.2025 / 22:15:00 |
90.59 | 50.03% | 46.99% | -3.51% | 6.28% | 15.65% | 33.75% | 317.63% |
|
Oracle Rg 18.07.2025 / 22:15:00 |
245.45 | 49.27% | 135.94% | 7.05% | 18.55% | 75.15% | 75.11% | 251.64% |
|
Philip Morris 18.07.2025 / 22:15:00 |
178.73 | 48.87% | 90.44% | -1.12% | -3.36% | 5.65% | 66.69% | 98.68% |
|
KLA Rg 19.07.2025 / 02:00:00 |
931.12 | 48.71% | 61.20% | 0.71% | 9.54% | 34.05% | 22.11% | 187.25% |
|
Amphenol Rg-A 18.07.2025 / 22:15:00 |
103.34 | 46.81% | 105.71% | 3.12% | 8.49% | 36.19% | 56.01% | 208.41% |
|
Dollar Tree Rg 19.07.2025 / 02:00:00 |
110.12 | 44.32% | -23.86% | 0.69% | 11.56% | 36.68% | 3.34% | -35.61% |
|
Dollar General Rg 18.07.2025 / 22:15:00 |
110.09 | 44.06% | -19.65% | -3.76% | -4.23% | 19.07% | -10.70% | -55.26% |
|
Netflix Rg 19.07.2025 / 02:00:00 |
1'209.24 | 42.95% | 161.70% | -2.88% | -1.80% | 9.78% | 90.93% | 573.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 19.07.2025 / 01:00:00 |
6'336.17 | 0.00% |
6'360.27 18.07.25 |
4842.051268221 07.04.25 |
|||
|
3M 18.07.2025 / 22:15:00 |
153.23 | -3.65% |
164.00 15:30 |
150.35 19:48 |
164.00 18.07.25 |
122.58 07.04.25 |
2'501'117 |
|
A.J.Gallagher Rg 18.07.2025 / 22:15:00 |
313.14 | -0.25% |
316.54 16:26 |
312.37 19:26 |
351.18 03.06.25 |
275.63 02.01.25 |
255'381 |
|
Abbott Laboratories 18.07.2025 / 22:15:00 |
123.67 | 2.62% |
125.61 17:09 |
122.27 15:30 |
141.01 04.03.25 |
110.86 15.01.25 |
4'031'602 |
|
AbbVie Rg 18.07.2025 / 22:15:00 |
189.26 | -1.12% |
192.34 15:32 |
188.63 19:02 |
218.60 10.03.25 |
164.39 09.04.25 |
2'649'362 |
|
Accenture-A Rg 18.07.2025 / 22:15:00 |
282.44 | -0.09% |
283.82 15:30 |
280.68 20:01 |
398.35 05.02.25 |
275.93 07.04.25 |
1'654'445 |
|
Adobe Rg 19.07.2025 / 02:00:00 |
365.79 | -0.18% |
367.73 15:30 |
364.00 16:26 |
465.21 13.02.25 |
332.01 07.04.25 |
864'937 |
|
Advanced Micro D Rg 19.07.2025 / 02:00:00 |
156.99 | -2.13% |
160.81 15:46 |
156.41 17:13 |
161.96 17.07.25 |
76.49 08.04.25 |
12'204'541 |
|
AFLAC Rg 18.07.2025 / 22:15:00 |
101.83 | 0.40% |
102.51 16:22 |
101.41 20:16 |
113.43 03.04.25 |
97.5 07.04.25 |
2'927'043 |
|
Agilent Tech Rg 18.07.2025 / 22:15:00 |
113.99 | -2.04% |
117.08 15:32 |
113.60 20:14 |
153.84 31.01.25 |
96.44 09.04.25 |
546'265 |
|
Air Prod&Chemica Rg 18.07.2025 / 22:15:00 |
295.31 | 0.59% |
296.07 21:55 |
292.13 15:39 |
341.06 04.02.25 |
244.2 08.04.25 |
1'284'539 |
|
Airbnb Rg-A 19.07.2025 / 02:00:00 |
139.34 | 0.03% |
140.69 15:51 |
138.92 18:32 |
163.92 14.02.25 |
99.89 07.04.25 |
1'194'174 |
|
Akamai Technolog Rg 19.07.2025 / 02:00:00 |
78.69 | 0.98% |
78.80 21:54 |
77.65 16:30 |
103.74 10.02.25 |
67.6 09.04.25 |
726'721 |
|
Alexandria REIT Rg 18.07.2025 / 22:15:00 |
78.17 | -0.91% |
79.24 15:52 |
77.80 19:26 |
105.14 10.03.25 |
67.39 23.05.25 |
508'693 |
|
Align Technology Rg 19.07.2025 / 02:00:00 |
190.77 | -0.78% |
193.54 15:30 |
188.50 19:50 |
237.23 22.01.25 |
141.84 08.04.25 |
188'222 |
|
Alliant Energy Rg 19.07.2025 / 02:00:00 |
64.13 | 1.44% |
64.55 16:27 |
63.61 15:32 |
66.54 04.03.25 |
56.31 13.01.25 |
1'272'430 |
|
Allstate Rg 18.07.2025 / 22:15:00 |
194.08 | 0.55% |
194.81 19:40 |
192.91 16:42 |
213.06 03.06.25 |
176.5 10.01.25 |
574'751 |
|
Alnylam Pharma Rg 19.07.2025 / 02:00:00 |
320.53 | -1.28% |
325.62 15:30 |
317.88 19:03 |
333.53 03.07.25 |
206.13 09.04.25 |
222'287 |
|
Alphab Rg-C-NV 19.07.2025 / 02:00:00 |
185.94 | 0.67% |
187.36 15:30 |
184.73 16:34 |
208.70 04.02.25 |
142.69 07.04.25 |
7'652'250 |
|
Alphabet-A Rg 19.07.2025 / 02:00:00 |
185.06 | 0.81% |
186.42 15:30 |
183.71 16:33 |
207.05 04.02.25 |
140.53 07.04.25 |
11'744'814 |
|
Altria Group Rg 18.07.2025 / 22:15:00 |
58.02 | 0.07% |
58.33 16:26 |
57.77 15:32 |
61.26 07.05.25 |
50.1 30.01.25 |
1'754'481 |
|
Am Electric Rg 19.07.2025 / 02:00:00 |
107.40 | 1.39% |
107.92 16:26 |
105.98 15:31 |
110.45 03.04.25 |
89.96 08.01.25 |
1'887'833 |
|
Amazon.Com Rg 19.07.2025 / 02:00:00 |
226.13 | 1.01% |
226.35 21:54 |
222.99 16:52 |
242.51 04.02.25 |
161.56 07.04.25 |
13'664'087 |
|
Amcor Rg 18.07.2025 / 22:15:00 |
9.540 | 0.32% |
9.545 15:30 |
9.440 20:16 |
10.450 10.03.25 |
8.37 09.04.25 |
6'682'100 |
|
Amer Tower REIT Rg 18.07.2025 / 22:15:00 |
224.77 | 0.78% |
225.71 16:03 |
223.31 15:41 |
233.66 04.04.25 |
172.51 10.01.25 |
437'601 |