×
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
- 23.05.2026 - 01:00:00
- 7'526.32
- 0.41%
- 30.74
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 23.05.2026 / 01:00:00 |
7'526.32 | 0.00% | 0.00 | 0 | |||
|
3M 23.05.2026 / 02:04:00 |
152.44 | 0.55% | 0.84 | 152.46 | 152.47 | 0 | |
|
A.J.Gallagher Rg 23.05.2026 / 02:04:00 |
204.75 | -1.28% | -2.66 | 204.79 | 204.88 | 0 | |
|
Abbott Laboratories 23.05.2026 / 02:04:00 |
87.41 | -0.41% | -0.36 | 87.42 | 87.44 | 0 | |
|
AbbVie Rg 23.05.2026 / 02:04:00 |
215.70 | 0.56% | 1.20 | 215.80 | 215.85 | 0 | |
|
Accenture-A Rg 23.05.2026 / 02:04:00 |
179.24 | 0.77% | 1.37 | 179.33 | 179.34 | 0 | |
|
Adobe Rg 23.05.2026 / 02:00:00 |
244.76 | 0.27% | 0.66 | 244.76 | 244.84 | 989'342 | |
|
Advanced Micro D Rg 23.05.2026 / 02:00:00 |
467.51 | 3.99% | 17.92 | 467.41 | 467.51 | 8'520'369 | |
|
Affirm Hldg Rg-A 23.05.2026 / 02:00:00 |
65.22 | -2.92% | -1.96 | 65.23 | 65.25 | 1'744'226 | |
|
AFLAC Rg 23.05.2026 / 02:04:00 |
117.86 | 0.04% | 0.05 | 117.84 | 117.85 | 0 | |
|
Agilent Tech Rg 23.05.2026 / 02:04:00 |
114.96 | 0.15% | 0.17 | 114.92 | 114.93 | 0 | |
|
Air Prod&Chemica Rg 23.05.2026 / 02:04:00 |
289.47 | -0.25% | -0.72 | 289.32 | 289.33 | 0 | |
|
Airbnb Rg-A 23.05.2026 / 02:00:00 |
132.35 | -1.42% | -1.90 | 132.33 | 132.36 | 1'124'234 | |
|
Akamai Technolog Rg 23.05.2026 / 02:00:00 |
147.23 | 0.68% | 0.99 | 147.17 | 147.28 | 906'310 | |
|
Align Technology Rg 23.05.2026 / 02:00:00 |
163.61 | 0.35% | 0.57 | 163.47 | 163.74 | 0 | |
|
Alliant Energy Rg 23.05.2026 / 02:00:00 |
73.95 | 0.91% | 0.67 | 73.94 | 73.95 | 0 | |
|
Allstate Rg 23.05.2026 / 02:04:00 |
216.60 | 1.01% | 2.16 | 216.53 | 216.61 | 0 | |
|
Alnylam Pharma Rg 23.05.2026 / 02:00:00 |
297.45 | -1.02% | -3.06 | 297.36 | 297.57 | 238'352 | |
|
Alphab Rg-C-NV 23.05.2026 / 02:00:00 |
379.38 | -1.07% | -4.09 | 379.35 | 379.39 | 4'315'963 | |
|
Alphabet-A Rg 23.05.2026 / 02:00:00 |
382.97 | -1.21% | -4.69 | 383.00 | 383.06 | 5'955'402 | |
|
Altria Group Rg 23.05.2026 / 02:04:00 |
73.90 | 0.26% | 0.19 | 73.91 | 73.92 | 0 | |
|
Am Electric Rg 23.05.2026 / 02:00:00 |
131.59 | 1.53% | 1.98 | 131.59 | 131.60 | 1'310'962 | |
|
Amazon.Com Rg 23.05.2026 / 02:00:00 |
266.32 | -0.80% | -2.14 | 266.27 | 266.32 | 8'718'493 | |
|
Amcor Rg 23.05.2026 / 02:04:00 |
38.38 | -0.31% | -0.12 | 38.38 | 38.39 | 0 | |
|
Amer Tower REIT Rg 23.05.2026 / 02:04:00 |
183.85 | 0.04% | 0.07 | 183.80 | 183.81 | 0 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sandisk Rg 23.05.2026 / 02:00:00 |
1'478.69 | 549.69% | 0.00% | 5.05% | 49.38% | 132.73% | 3'866.44% | 0.00% |
|
Bloom Energy-A Rg 23.05.2026 / 02:04:00 |
302.49 | 254.33% | 1'286.22% | 9.62% | 30.85% | 94.31% | 1'452.82% | 2'108.61% |
|
Intel Rg 23.05.2026 / 02:00:00 |
119.84 | 221.14% | 491.02% | 10.18% | 45.19% | 162.75% | 497.71% | 295.92% |
|
Seagate Hldgs Rg 23.05.2026 / 02:00:00 |
812.73 | 194.30% | 839.01% | 2.17% | 38.63% | 99.28% | 620.89% | 1'201.73% |
|
Western Digital Rg 23.05.2026 / 02:00:00 |
484.28 | 182.38% | 995.39% | 0.47% | 19.87% | 73.14% | 865.09% | 1'604.54% |
|
Micron Technolog Rg 23.05.2026 / 02:00:00 |
751.00 | 167.02% | 805.54% | 3.63% | 51.19% | 82.12% | 704.33% | 1'017.94% |
|
Lumentum Hldngs Rg 23.05.2026 / 02:00:00 |
946.90 | 161.67% | 1'048.90% | -2.45% | 7.40% | 35.10% | 1'149.70% | 1'965.75% |
|
CIENA Rg 23.05.2026 / 02:04:00 |
583.74 | 151.09% | 592.41% | 5.28% | 12.09% | 67.40% | 627.67% | 1'207.28% |
|
Marvell Tech Rg 23.05.2026 / 02:00:00 |
196.33 | 124.39% | 72.65% | 10.99% | 19.49% | 140.34% | 223.50% | 319.47% |
|
Corning Inc Rg 23.05.2026 / 02:04:00 |
194.05 | 119.15% | 303.81% | 1.17% | 10.32% | 29.04% | 301.26% | 512.68% |
|
Advanced Micro D Rg 23.05.2026 / 02:00:00 |
467.51 | 109.93% | 272.21% | 10.24% | 34.42% | 133.51% | 323.81% | 324.86% |
|
Coherent Rg 23.05.2026 / 02:04:00 |
377.57 | 104.80% | 299.03% | -1.28% | 12.34% | 45.82% | 381.23% | 1'131.67% |
|
ON Semiconductor Rg 23.05.2026 / 02:00:00 |
116.20 | 102.42% | 73.85% | 2.73% | 18.09% | 74.79% | 181.56% | 29.93% |
|
Dell Tech Rg-C 23.05.2026 / 02:04:00 |
295.19 | 100.83% | 119.37% | 21.98% | 36.61% | 99.34% | 163.30% | 429.42% |
|
Vertv Holdings Rg-A 23.05.2026 / 02:04:00 |
327.46 | 99.62% | 184.66% | -11.72% | 1.24% | 28.47% | 214.44% | 1'978.41% |
|
Comfort Systems Rg 23.05.2026 / 02:04:00 |
1'828.25 | 96.65% | 332.80% | -8.25% | 5.92% | 27.91% | 287.75% | 1'112.88% |
|
Teradyne Rg 23.05.2026 / 02:00:00 |
358.44 | 82.60% | 180.69% | 6.09% | -14.27% | 12.00% | 365.63% | 264.00% |
|
Rocket Lab Rg 23.05.2026 / 02:00:00 |
135.76 | 79.83% | 0.00% | 8.81% | 70.38% | 96.47% | 434.07% | 2'586.30% |
|
Astera Labs Rg 23.05.2026 / 02:00:00 |
306.88 | 79.03% | 124.87% | 31.89% | 44.18% | 158.25% | 224.33% | 0.00% |
|
Lam Research Rg 23.05.2026 / 02:00:00 |
305.35 | 76.56% | 318.44% | 7.25% | 14.03% | 30.55% | 276.70% | 413.26% |
|
Monolithic Power Rg 23.05.2026 / 02:00:00 |
1'589.81 | 72.25% | 163.86% | 2.57% | -2.59% | 39.12% | 140.09% | 261.38% |
|
Texas Instrument Rg 23.05.2026 / 02:00:00 |
309.21 | 71.99% | 59.13% | 2.14% | 11.57% | 45.78% | 75.39% | 75.41% |
|
Quanta Services Rg 23.05.2026 / 02:04:00 |
723.44 | 69.86% | 126.83% | -6.05% | 15.78% | 28.48% | 115.72% | 317.51% |
|
Akamai Technolog Rg 23.05.2026 / 02:00:00 |
147.23 | 67.61% | 52.89% | -2.42% | 54.57% | 49.64% | 94.13% | 67.57% |
|
Applied Material Rg 23.05.2026 / 02:00:00 |
432.16 | 66.29% | 162.78% | -1.02% | 3.63% | 16.08% | 174.37% | 236.64% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 23.05.2026 / 01:00:00 |
7'526.32 | 0.00% |
7'562.42 14.05.26 |
6346.305357899 30.03.26 |
|||
|
3M 23.05.2026 / 02:04:00 |
152.44 | 0.55% |
153.45 20:21 |
151.75 17:11 |
177.41 12.02.26 |
139.4 20.03.26 |
913'812 |
|
A.J.Gallagher Rg 23.05.2026 / 02:04:00 |
204.75 | -1.28% |
207.41 15:33 |
203.25 16:40 |
266.87 12.01.26 |
190.8 13.05.26 |
384'502 |
|
Abbott Laboratories 23.05.2026 / 02:04:00 |
87.41 | -0.41% |
88.79 15:47 |
87.06 19:39 |
129.44 06.01.26 |
81.98 11.05.26 |
2'238'497 |
|
AbbVie Rg 23.05.2026 / 02:04:00 |
215.70 | 0.56% |
220.01 16:19 |
215.70 21:59 |
237.06 04.03.26 |
191.17 29.04.26 |
1'180'732 |
|
Accenture-A Rg 23.05.2026 / 02:04:00 |
179.24 | 0.77% |
182.60 15:47 |
177.24 17:39 |
291.07 14.01.26 |
155.83 13.05.26 |
854'596 |
|
Adobe Rg 23.05.2026 / 02:00:00 |
244.76 | 0.27% |
249.58 15:47 |
242.71 16:47 |
351.12 02.01.26 |
224.15 10.04.26 |
989'342 |
|
Advanced Micro D Rg 23.05.2026 / 02:00:00 |
467.51 | 3.99% |
481.37 15:32 |
461.79 16:24 |
481.37 22.05.26 |
188.24 03.03.26 |
8'520'369 |
|
Affirm Hldg Rg-A 23.05.2026 / 02:00:00 |
65.22 | -2.92% |
69.86 15:31 |
64.00 18:11 |
84.65 12.01.26 |
42.1 27.03.26 |
1'744'226 |
|
AFLAC Rg 23.05.2026 / 02:04:00 |
117.86 | 0.04% |
118.37 15:58 |
117.28 16:48 |
119.81 19.05.26 |
105.93 24.03.26 |
867'626 |
|
Agilent Tech Rg 23.05.2026 / 02:04:00 |
114.96 | 0.15% |
116.17 15:45 |
113.76 17:11 |
150.00 09.01.26 |
108.51 20.05.26 |
529'958 |
|
Air Prod&Chemica Rg 23.05.2026 / 02:04:00 |
289.47 | -0.25% |
293.56 15:47 |
288.40 19:39 |
307.92 13.05.26 |
242.67 02.01.26 |
286'265 |
|
Airbnb Rg-A 23.05.2026 / 02:00:00 |
132.35 | -1.42% |
136.11 15:31 |
131.80 17:26 |
147.25 22.04.26 |
115.54 12.02.26 |
1'124'234 |
|
Akamai Technolog Rg 23.05.2026 / 02:00:00 |
147.23 | 0.68% |
148.00 20:20 |
145.51 15:32 |
165.45 13.05.26 |
84.56 02.01.26 |
906'310 |
|
Align Technology Rg 23.05.2026 / 02:00:00 |
163.61 | 0.35% |
165.48 20:52 |
161.28 16:50 |
200.23 21.04.26 |
151.58 20.05.26 |
267'840 |
|
Alliant Energy Rg 23.05.2026 / 02:00:00 |
73.95 | 0.91% |
74.07 21:55 |
73.08 17:22 |
75.75 01.05.26 |
63.88 05.01.26 |
897'342 |
|
Allstate Rg 23.05.2026 / 02:04:00 |
216.60 | 1.01% |
217.70 15:34 |
214.55 17:11 |
227.62 19.05.26 |
191.26 22.01.26 |
450'838 |
|
Alnylam Pharma Rg 23.05.2026 / 02:00:00 |
297.45 | -1.02% |
302.09 15:46 |
294.99 17:24 |
426.91 07.01.26 |
284.28 11.05.26 |
238'352 |
|
Alphab Rg-C-NV 23.05.2026 / 02:00:00 |
379.38 | -1.07% |
384.85 17:10 |
378.26 21:50 |
404.43 18.05.26 |
271.54 30.03.26 |
4'315'963 |
|
Alphabet-A Rg 23.05.2026 / 02:00:00 |
382.97 | -1.21% |
388.72 17:10 |
381.79 21:49 |
408.60 18.05.26 |
272.11 30.03.26 |
5'955'402 |
|
Altria Group Rg 23.05.2026 / 02:04:00 |
73.90 | 0.26% |
74.15 20:28 |
73.49 17:05 |
74.56 01.05.26 |
54.7 07.01.26 |
1'273'364 |
|
Am Electric Rg 23.05.2026 / 02:00:00 |
131.59 | 1.53% |
131.75 21:44 |
129.67 15:37 |
139.40 05.05.26 |
112.55 05.01.26 |
1'310'962 |
|
Amazon.Com Rg 23.05.2026 / 02:00:00 |
266.32 | -0.80% |
269.78 15:42 |
266.24 21:59 |
278.54 05.05.26 |
196.13 17.02.26 |
8'718'493 |
|
Amcor Rg 23.05.2026 / 02:04:00 |
38.38 | -0.31% |
39.04 15:58 |
38.33 17:12 |
50.93 24.02.26 |
36.25 20.05.26 |
1'030'199 |
|
Amer Tower REIT Rg 23.05.2026 / 02:04:00 |
183.85 | 0.04% |
185.04 15:30 |
181.68 16:59 |
195.25 24.02.26 |
165.18 25.03.26 |
741'028 |