×
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
- 03.04.2025 - 01:00:00
- 5'686.24
- 0.70%
- 39.57
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 03.04.2025 / 01:00:00 |
5'686.24 | 0.00% | 0.00 | 0 | |||
|
3M 02.04.2025 / 22:15:00 |
147.76 | 0.06% | 0.09 | 147.69 | 147.70 | 0 | |
|
A.J.Gallagher Rg 02.04.2025 / 22:15:00 |
344.07 | 0.06% | 0.21 | 343.92 | 343.93 | 0 | |
|
Abbott Laboratories 02.04.2025 / 22:15:00 |
131.93 | 0.18% | 0.24 | 131.90 | 131.91 | 0 | |
|
AbbVie Rg 02.04.2025 / 22:15:00 |
205.19 | -0.52% | -1.08 | 205.09 | 205.10 | 0 | |
|
Accenture-A Rg 02.04.2025 / 22:15:00 |
316.33 | 0.88% | 2.75 | 316.19 | 316.32 | 0 | |
|
Adobe Rg 03.04.2025 / 02:00:00 |
385.78 | 0.67% | 2.58 | 385.57 | 385.78 | 953'245 | |
|
Advanced Micro D Rg 03.04.2025 / 02:00:00 |
102.96 | 0.18% | 0.18 | 102.97 | 102.98 | 5'346'466 | |
|
AFLAC Rg 02.04.2025 / 22:15:00 |
112.27 | -0.16% | -0.18 | 112.24 | 112.25 | 0 | |
|
Agilent Tech Rg 02.04.2025 / 22:15:00 |
115.99 | 1.70% | 1.94 | 115.96 | 115.97 | 0 | |
|
Air Prod&Chemica Rg 02.04.2025 / 22:15:00 |
294.96 | 0.51% | 1.51 | 294.86 | 294.87 | 0 | |
|
Airbnb Rg-A 03.04.2025 / 02:00:00 |
122.80 | 1.34% | 1.62 | 122.75 | 122.76 | 1'491'234 | |
|
Akamai Technolog Rg 03.04.2025 / 02:00:00 |
81.63 | 1.28% | 1.03 | 81.62 | 81.67 | 355'819 | |
|
Alexandria REIT Rg 02.04.2025 / 22:15:00 |
92.33 | 1.29% | 1.18 | 92.33 | 92.38 | 0 | |
|
Align Technology Rg 03.04.2025 / 02:00:00 |
163.98 | 3.73% | 5.90 | 163.81 | 164.10 | 279'804 | |
|
Alliant Energy Rg 03.04.2025 / 02:00:00 |
64.49 | 0.11% | 0.07 | 64.47 | 64.49 | 0 | |
|
Allstate Rg 02.04.2025 / 22:15:00 |
205.43 | -1.00% | -2.07 | 205.35 | 205.36 | 0 | |
|
Alnylam Pharma Rg 03.04.2025 / 02:00:00 |
266.83 | 4.33% | 11.07 | 266.69 | 266.98 | 0 | |
|
Alphab Rg-C-NV 03.04.2025 / 02:00:00 |
158.86 | -0.01% | -0.02 | 158.73 | 158.75 | 6'231'178 | |
|
Alphabet-A Rg 03.04.2025 / 02:00:00 |
157.04 | -0.02% | -0.03 | 156.93 | 156.95 | 6'924'059 | |
|
Altria Group Rg 02.04.2025 / 22:15:00 |
57.12 | -2.84% | -1.67 | 57.09 | 57.10 | 0 | |
|
Am Electric Rg 03.04.2025 / 02:00:00 |
107.75 | -0.57% | -0.62 | 107.71 | 107.73 | 1'583'081 | |
|
Amazon.Com Rg 03.04.2025 / 02:00:00 |
196.01 | 2.00% | 3.84 | 195.96 | 195.99 | 15'275'909 | |
|
Amcor Rg 02.04.2025 / 22:15:00 |
9.800 | -0.10% | -0.01 | 9.780 | 9.790 | 0 | |
|
Amer Tower REIT Rg 02.04.2025 / 22:15:00 |
217.90 | -0.70% | -1.54 | 217.79 | 217.80 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CVS Health Rg 02.04.2025 / 22:15:00 |
68.07 | 51.44% | -13.91% | 0.71% | 4.32% | 47.95% | -7.89% | -32.75% |
|
Okta-A Rg 03.04.2025 / 02:00:00 |
105.38 | 32.86% | 15.64% | -7.58% | -9.40% | 23.31% | 3.15% | -29.64% |
|
Philip Morris 02.04.2025 / 22:15:00 |
156.17 | 31.36% | 68.04% | 0.75% | 1.71% | 28.16% | 73.33% | 63.35% |
|
Newmont Rg 02.04.2025 / 22:15:00 |
48.73 | 29.74% | 16.67% | 0.70% | 10.95% | 24.53% | 29.19% | -41.66% |
|
AT&T Rg 02.04.2025 / 22:15:00 |
28.14 | 25.08% | 69.73% | -0.21% | 5.27% | 26.87% | 60.16% | 47.27% |
|
Cencora Rg 02.04.2025 / 22:15:00 |
279.51 | 23.47% | 35.07% | 2.02% | 10.14% | 17.53% | 15.48% | 77.24% |
|
Consolidated Edi Rg 02.04.2025 / 22:15:00 |
109.58 | 23.34% | 20.98% | 1.57% | 8.59% | 23.11% | 21.50% | 14.51% |
|
Spotify Tech Rg 02.04.2025 / 22:15:00 |
565.41 | 23.32% | 193.61% | -2.55% | 4.05% | 17.86% | 91.04% | 258.97% |
|
Verisign Rg 03.04.2025 / 02:00:00 |
255.50 | 23.20% | 23.80% | 2.97% | 6.05% | 20.71% | 35.21% | 13.19% |
|
TX Pac Land Rg 02.04.2025 / 22:15:00 |
1'391.43 | 22.32% | 158.10% | 4.47% | 6.62% | 9.05% | 133.01% | 185.54% |
|
Welltower REIT Rg 02.04.2025 / 22:15:00 |
153.08 | 22.31% | 70.95% | 2.11% | 2.76% | 21.03% | 69.26% | 57.59% |
|
Royal Pharm Rg -A 03.04.2025 / 02:00:00 |
31.28 | 22.19% | 10.96% | -0.89% | -7.37% | 19.39% | 8.61% | -20.81% |
|
GE Aerospace Rg 02.04.2025 / 22:15:00 |
199.77 | 22.18% | 98.72% | -2.97% | 1.90% | 15.55% | 35.54% | 265.63% |
|
Exelon Rg 03.04.2025 / 02:00:00 |
45.97 | 22.00% | 27.91% | 4.43% | 6.02% | 20.37% | 23.54% | -3.65% |
|
T-Mobile US Rg 03.04.2025 / 02:00:00 |
264.56 | 21.66% | 67.49% | 0.78% | 0.69% | 22.75% | 62.05% | 105.37% |
|
Brown & Brown Rg 02.04.2025 / 22:15:01 |
124.23 | 21.65% | 74.53% | 1.08% | 4.65% | 21.16% | 48.00% | 71.04% |
|
Hess Rg 02.04.2025 / 22:15:00 |
160.02 | 21.26% | 11.88% | 0.60% | 11.64% | 14.46% | 2.50% | 47.99% |
|
Republic Service Rg 02.04.2025 / 22:15:00 |
244.82 | 21.15% | 47.79% | 2.11% | 5.76% | 18.29% | 31.07% | 82.90% |
|
A.J.Gallagher Rg 02.04.2025 / 22:15:00 |
344.07 | 21.14% | 52.91% | 0.90% | 1.24% | 20.51% | 43.18% | 94.93% |
|
Uber Tech Rg 02.04.2025 / 22:15:00 |
74.50 | 21.00% | 18.55% | -0.48% | -0.61% | 14.77% | -0.56% | 102.86% |
|
O Reilly Auto Rg 03.04.2025 / 02:00:00 |
1'417.01 | 20.75% | 50.70% | 2.61% | 5.77% | 17.52% | 25.07% | 114.52% |
|
Howmet Aerspc Rg 02.04.2025 / 22:15:00 |
133.90 | 20.49% | 143.50% | 1.11% | 7.56% | 16.38% | 104.33% | 262.83% |
|
Gilead Sciences Rg 03.04.2025 / 02:00:00 |
111.89 | 20.47% | 37.37% | 2.40% | -3.08% | 25.52% | 57.84% | 86.49% |
|
Vertex Pharmaceu Rg 03.04.2025 / 02:00:00 |
483.49 | 20.37% | 19.13% | -3.36% | -1.66% | 17.32% | 18.27% | 82.13% |
|
W.R.Berkley Rg 02.04.2025 / 22:15:00 |
69.75 | 20.04% | 49.00% | 5.24% | 12.19% | 20.07% | 20.80% | 56.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 03.04.2025 / 01:00:00 |
5'686.24 | 0.00% |
6'186.68 19.02.25 |
5499.53393924 31.03.25 |
|||
|
3M 02.04.2025 / 22:15:00 |
147.76 | 0.06% |
148.17 21:55 |
145.71 15:30 |
156.28 03.03.25 |
129 02.01.25 |
1'029'892 |
|
A.J.Gallagher Rg 02.04.2025 / 22:15:00 |
344.07 | 0.06% |
344.61 21:55 |
339.28 15:56 |
346.19 31.03.25 |
275.63 02.01.25 |
319'583 |
|
Abbott Laboratories 02.04.2025 / 22:15:00 |
131.93 | 0.18% |
132.12 21:57 |
129.79 15:53 |
141.01 04.03.25 |
110.86 15.01.25 |
1'177'232 |
|
AbbVie Rg 02.04.2025 / 22:15:00 |
205.19 | -0.52% |
206.43 15:31 |
200.42 15:52 |
218.60 10.03.25 |
168.14 22.01.25 |
1'722'649 |
|
Accenture-A Rg 02.04.2025 / 22:15:00 |
316.33 | 0.88% |
317.77 17:34 |
309.75 15:30 |
398.35 05.02.25 |
291.51 20.03.25 |
1'542'453 |
|
Adobe Rg 03.04.2025 / 02:00:00 |
385.78 | 0.67% |
387.92 19:17 |
376.56 15:30 |
465.21 13.02.25 |
374.5 13.03.25 |
953'245 |
|
Advanced Micro D Rg 03.04.2025 / 02:00:00 |
102.96 | 0.18% |
104.18 19:12 |
100.79 15:32 |
131.71 07.01.25 |
94.75 11.03.25 |
5'346'466 |
|
AFLAC Rg 02.04.2025 / 22:15:00 |
112.27 | -0.16% |
113.03 15:33 |
111.82 20:30 |
113.03 02.04.25 |
100.26 10.01.25 |
646'133 |
|
Agilent Tech Rg 02.04.2025 / 22:15:00 |
115.99 | 1.70% |
116.18 19:13 |
113.00 15:30 |
153.84 31.01.25 |
113 02.04.25 |
549'518 |
|
Air Prod&Chemica Rg 02.04.2025 / 22:15:00 |
294.96 | 0.51% |
295.37 17:26 |
291.27 15:56 |
341.06 04.02.25 |
282.03 06.01.25 |
213'532 |
|
Airbnb Rg-A 03.04.2025 / 02:00:00 |
122.80 | 1.34% |
124.58 19:13 |
119.48 15:30 |
163.92 14.02.25 |
115.75 31.03.25 |
1'491'234 |
|
Akamai Technolog Rg 03.04.2025 / 02:00:00 |
81.63 | 1.28% |
81.99 19:12 |
79.31 15:30 |
103.74 10.02.25 |
75.5 24.02.25 |
355'819 |
|
Alexandria REIT Rg 02.04.2025 / 22:15:00 |
92.33 | 1.29% |
92.87 21:45 |
90.35 15:55 |
105.14 10.03.25 |
90.09 01.04.25 |
431'150 |
|
Align Technology Rg 03.04.2025 / 02:00:00 |
163.98 | 3.73% |
164.13 21:59 |
155.74 15:30 |
237.23 22.01.25 |
153.98 31.03.25 |
279'804 |
|
Alliant Energy Rg 03.04.2025 / 02:00:00 |
64.49 | 0.11% |
64.90 17:32 |
63.95 15:47 |
66.54 04.03.25 |
56.31 13.01.25 |
584'116 |
|
Allstate Rg 02.04.2025 / 22:15:00 |
205.43 | -1.00% |
206.75 15:32 |
204.01 15:57 |
212.81 20.03.25 |
176.5 10.01.25 |
468'847 |
|
Alnylam Pharma Rg 03.04.2025 / 02:00:00 |
266.83 | 4.33% |
267.28 21:56 |
252.07 15:30 |
300.54 24.03.25 |
230.85 11.03.25 |
271'593 |
|
Alphab Rg-C-NV 03.04.2025 / 02:00:00 |
158.86 | -0.01% |
160.27 19:12 |
156.53 15:30 |
208.70 04.02.25 |
152.22 31.03.25 |
6'231'178 |
|
Alphabet-A Rg 03.04.2025 / 02:00:00 |
157.04 | -0.02% |
158.39 19:12 |
154.70 15:31 |
207.05 04.02.25 |
150.665 31.03.25 |
6'924'059 |
|
Altria Group Rg 02.04.2025 / 22:15:00 |
57.12 | -2.84% |
58.92 15:31 |
55.71 19:26 |
60.18 31.03.25 |
50.1 30.01.25 |
5'200'506 |
|
Am Electric Rg 03.04.2025 / 02:00:00 |
107.75 | -0.57% |
108.80 15:30 |
107.28 20:32 |
109.75 31.03.25 |
89.96 08.01.25 |
1'583'081 |
|
Amazon.Com Rg 03.04.2025 / 02:00:00 |
196.01 | 2.00% |
198.34 19:04 |
187.70 15:30 |
242.51 04.02.25 |
184.64 31.03.25 |
15'275'909 |
|
Amcor Rg 02.04.2025 / 22:15:00 |
9.800 | -0.10% |
9.810 21:58 |
9.490 15:31 |
10.450 10.03.25 |
9.25 21.03.25 |
6'715'329 |
|
Amer Tower REIT Rg 02.04.2025 / 22:15:00 |
217.90 | -0.70% |
220.30 15:32 |
216.29 20:57 |
220.39 01.04.25 |
172.51 10.01.25 |
1'012'595 |