×
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
- 07.01.2026 - 21:09:31
- 6'980.59
- -0.03%
- -1.76
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 07.01.2026 / 21:09:32 |
6'980.60 | -0.03% | -1.75 | 0 | |||
|
3M 07.01.2026 / 20:53:26 |
162.80 | -2.05% | -3.41 | 162.69 | 162.85 | 264'180 | |
|
A.J.Gallagher Rg 07.01.2026 / 20:53:57 |
258.71 | -1.55% | -4.06 | 258.56 | 258.75 | 134'433 | |
|
Abbott Laboratories 07.01.2026 / 20:53:28 |
126.71 | -0.84% | -1.07 | 126.73 | 126.81 | 338'072 | |
|
AbbVie Rg 07.01.2026 / 20:54:30 |
230.70 | 3.02% | 6.77 | 230.38 | 230.80 | 362'442 | |
|
Accenture-A Rg 07.01.2026 / 20:53:32 |
272.56 | -1.22% | -3.37 | 272.46 | 272.64 | 346'335 | |
|
Adobe Rg 07.01.2026 / 20:54:23 |
339.86 | 1.15% | 3.87 | 339.82 | 339.88 | 664'252 | |
|
Advanced Micro D Rg 07.01.2026 / 20:54:33 |
209.95 | -2.05% | -4.40 | 209.96 | 210.00 | 4'497'029 | |
|
Affirm Hldg Rg-A 07.01.2026 / 20:54:20 |
83.22 | 1.06% | 0.87 | 83.20 | 83.31 | 465'672 | |
|
AFLAC Rg 07.01.2026 / 20:53:47 |
110.79 | -1.05% | -1.17 | 110.75 | 110.79 | 187'222 | |
|
Agilent Tech Rg 07.01.2026 / 20:53:06 |
147.52 | -0.05% | -0.08 | 147.58 | 147.75 | 116'887 | |
|
Air Prod&Chemica Rg 07.01.2026 / 20:54:22 |
261.64 | 1.27% | 3.28 | 261.60 | 261.80 | 115'254 | |
|
Airbnb Rg-A 07.01.2026 / 20:54:28 |
137.65 | -0.27% | -0.37 | 137.56 | 137.64 | 562'585 | |
|
Akamai Technolog Rg 07.01.2026 / 20:54:29 |
88.14 | -0.68% | -0.60 | 88.06 | 88.22 | 238'323 | |
|
Align Technology Rg 07.01.2026 / 20:54:09 |
166.77 | -0.53% | -0.89 | 166.57 | 166.89 | 136'837 | |
|
Alliant Energy Rg 07.01.2026 / 20:54:23 |
64.46 | -1.41% | -0.92 | 64.45 | 64.47 | 259'539 | |
|
Allstate Rg 07.01.2026 / 20:53:49 |
208.38 | 0.22% | 0.46 | 208.18 | 208.38 | 89'944 | |
|
Alnylam Pharma Rg 07.01.2026 / 20:53:44 |
423.32 | 4.16% | 16.92 | 423.33 | 423.99 | 171'663 | |
|
Alphab Rg-C-NV 07.01.2026 / 20:54:18 |
322.35 | 2.48% | 7.80 | 322.37 | 322.43 | 4'350'776 | |
|
Alphabet-A Rg 07.01.2026 / 20:54:30 |
321.78 | 2.37% | 7.44 | 321.78 | 321.83 | 7'182'702 | |
|
Altria Group Rg 07.01.2026 / 20:54:22 |
54.85 | -0.56% | -0.31 | 54.85 | 54.86 | 590'000 | |
|
Am Electric Rg 07.01.2026 / 20:54:28 |
113.49 | -1.35% | -1.55 | 113.44 | 113.51 | 348'929 | |
|
Amazon.Com Rg 07.01.2026 / 20:54:29 |
243.23 | 0.95% | 2.30 | 243.22 | 243.23 | 6'003'109 | |
|
Amcor Rg 07.01.2026 / 20:54:27 |
8.475 | -1.11% | -0.10 | 8.470 | 8.480 | 2'363'529 | |
|
Amer Tower REIT Rg 07.01.2026 / 20:53:42 |
170.51 | -3.02% | -5.31 | 170.49 | 170.58 | 168'560 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sandisk Rg 07.01.2026 / 20:54:33 |
353.71 | 47.29% | 0.00% | 49.01% | 51.90% | 145.12% | 0.00% | 0.00% |
|
Western Digital Rg 07.01.2026 / 20:54:30 |
202.25 | 27.35% | 393.99% | 17.40% | 11.15% | 67.92% | 323.91% | 692.48% |
|
Lam Research Rg 07.01.2026 / 20:54:29 |
203.76 | 20.90% | 186.53% | 19.03% | 21.10% | 40.73% | 164.48% | 364.80% |
|
Micron Technolog Rg 07.01.2026 / 20:54:33 |
337.45 | 20.33% | 308.07% | 18.23% | 27.96% | 75.81% | 239.45% | 504.95% |
|
Seagate Hldgs Rg 07.01.2026 / 20:53:52 |
311.41 | 19.98% | 282.83% | 13.08% | 4.18% | 41.95% | 251.12% | 490.99% |
|
Bloom Energy-A Rg 07.01.2026 / 20:53:31 |
111.05 | 18.60% | 363.98% | 27.81% | 9.64% | -4.74% | 355.50% | 441.51% |
|
Teradyne Rg 07.01.2026 / 20:54:25 |
221.00 | 18.23% | 81.73% | 14.18% | 8.33% | 56.70% | 61.14% | 150.81% |
|
Entegris Rg 07.01.2026 / 20:53:35 |
96.71 | 18.17% | 0.50% | 14.79% | 2.09% | 2.21% | -3.06% | 41.56% |
|
Microchip Tech Rg 07.01.2026 / 20:53:47 |
73.42 | 17.50% | 30.55% | 15.22% | 8.13% | 12.59% | 30.22% | 2.89% |
|
Applied Material Rg 07.01.2026 / 20:53:30 |
292.50 | 15.18% | 82.01% | 13.82% | 6.31% | 28.53% | 65.26% | 183.89% |
|
KLA Rg 07.01.2026 / 20:53:38 |
1'359.31 | 14.81% | 121.39% | 11.87% | 9.72% | 25.05% | 98.09% | 250.86% |
|
ON Semiconductor Rg 07.01.2026 / 20:54:26 |
61.31 | 14.05% | -2.05% | 13.22% | 11.27% | 21.74% | 5.14% | -1.14% |
|
Schlumberger 07.01.2026 / 20:54:30 |
42.52 | 13.68% | 13.80% | 10.77% | 6.47% | 30.53% | 9.55% | -19.94% |
|
Interactive Br Rg-A 07.01.2026 / 20:53:53 |
72.21 | 13.33% | 65.01% | 12.28% | 8.31% | 3.50% | 51.31% | 295.82% |
|
Illumina Rg 07.01.2026 / 20:50:59 |
149.94 | 12.16% | 10.09% | 14.32% | 11.14% | 61.23% | 7.35% | -25.37% |
|
Centene Rg 07.01.2026 / 20:54:29 |
45.78 | 11.15% | -24.50% | 11.25% | 18.39% | 27.91% | -27.53% | -41.85% |
|
Monolithic Power Rg 07.01.2026 / 20:53:35 |
952.52 | 10.93% | 69.91% | 5.09% | -2.71% | -5.50% | 53.39% | 173.61% |
|
Comfort Systems Rg 07.01.2026 / 20:54:10 |
1'033.31 | 10.91% | 144.10% | 10.72% | 1.17% | 23.44% | 129.49% | 809.91% |
|
Coinbase Glb Rg-A 07.01.2026 / 20:54:18 |
245.43 | 10.80% | 0.91% | 8.53% | -10.78% | -27.02% | -5.61% | 653.34% |
|
Texas Instrument Rg 07.01.2026 / 20:54:24 |
185.67 | 10.73% | 2.45% | 7.02% | 2.20% | 5.93% | -3.13% | 9.67% |
|
Affirm Hldg Rg-A 07.01.2026 / 20:54:20 |
83.22 | 10.64% | 35.22% | 11.81% | 17.44% | 13.91% | 41.84% | 808.94% |
|
Icon Rg 07.01.2026 / 20:53:29 |
203.10 | 10.57% | -3.92% | 11.46% | 9.28% | 8.12% | -7.40% | 0.51% |
|
Freeport McMoRan Rg 07.01.2026 / 20:54:33 |
55.19 | 10.55% | 47.45% | 8.62% | 18.81% | 32.31% | 38.87% | 32.81% |
|
Reddit Rg-A 07.01.2026 / 20:54:16 |
259.68 | 10.41% | 55.29% | 12.97% | 9.06% | 29.35% | 50.97% | 0.00% |
|
Axon Enterprise Rg 07.01.2026 / 20:54:28 |
619.18 | 10.34% | 5.44% | 9.02% | 8.94% | -4.00% | 7.25% | 266.68% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 07.01.2026 / 21:09:32 |
6'980.60 | -0.03% |
7'004.83 18:24 |
6'975.93 16:39 |
7'004.83 07.01.26 |
6862.463442543 02.01.26 |
|
|
3M 07.01.2026 / 20:53:26 |
162.80 | -2.05% |
165.85 15:30 |
161.83 19:39 |
166.53 06.01.26 |
159.13 02.01.26 |
264'180 |
|
A.J.Gallagher Rg 07.01.2026 / 20:53:57 |
258.71 | -1.55% |
260.94 15:31 |
254.30 16:26 |
265.58 05.01.26 |
253.46 05.01.26 |
134'433 |
|
Abbott Laboratories 07.01.2026 / 20:53:28 |
126.71 | -0.84% |
128.30 15:34 |
126.28 20:24 |
129.44 06.01.26 |
122.62 05.01.26 |
338'072 |
|
AbbVie Rg 07.01.2026 / 20:54:30 |
230.70 | 3.02% |
230.70 20:54 |
224.79 15:30 |
230.70 07.01.26 |
217.935 05.01.26 |
362'442 |
|
Accenture-A Rg 07.01.2026 / 20:53:32 |
272.56 | -1.22% |
281.87 15:34 |
272.04 20:42 |
281.87 07.01.26 |
258.22 02.01.26 |
346'335 |
|
Adobe Rg 07.01.2026 / 20:54:23 |
339.86 | 1.15% |
342.73 18:09 |
334.69 16:24 |
351.12 02.01.26 |
327.5 05.01.26 |
664'252 |
|
Advanced Micro D Rg 07.01.2026 / 20:54:33 |
209.95 | -2.05% |
212.00 15:30 |
207.17 15:37 |
234.00 05.01.26 |
207.17 07.01.26 |
4'497'029 |
|
Affirm Hldg Rg-A 07.01.2026 / 20:54:20 |
83.22 | 1.06% |
83.43 20:34 |
81.58 16:01 |
83.43 07.01.26 |
72.94 02.01.26 |
465'672 |
|
AFLAC Rg 07.01.2026 / 20:53:47 |
110.79 | -1.05% |
111.58 15:36 |
110.51 15:53 |
112.92 05.01.26 |
108.98 02.01.26 |
187'222 |
|
Agilent Tech Rg 07.01.2026 / 20:53:06 |
147.52 | -0.05% |
149.29 15:46 |
145.65 19:27 |
149.29 07.01.26 |
135.37 02.01.26 |
116'887 |
|
Air Prod&Chemica Rg 07.01.2026 / 20:54:22 |
261.64 | 1.27% |
262.06 20:54 |
255.29 16:22 |
262.06 07.01.26 |
242.67 02.01.26 |
115'254 |
|
Airbnb Rg-A 07.01.2026 / 20:54:28 |
137.65 | -0.27% |
139.51 18:44 |
137.13 20:05 |
139.51 07.01.26 |
132.36 02.01.26 |
562'585 |
|
Akamai Technolog Rg 07.01.2026 / 20:54:29 |
88.14 | -0.68% |
89.08 16:42 |
87.37 15:36 |
89.08 07.01.26 |
84.56 02.01.26 |
238'323 |
|
Align Technology Rg 07.01.2026 / 20:54:09 |
166.77 | -0.53% |
168.89 15:32 |
165.89 19:00 |
168.89 07.01.26 |
154.64 02.01.26 |
136'837 |
|
Alliant Energy Rg 07.01.2026 / 20:54:23 |
64.46 | -1.41% |
65.57 15:30 |
64.39 20:02 |
66.02 02.01.26 |
63.88 05.01.26 |
259'539 |
|
Allstate Rg 07.01.2026 / 20:53:49 |
208.38 | 0.22% |
210.10 20:02 |
208.13 16:14 |
210.10 07.01.26 |
201.36 05.01.26 |
89'944 |
|
Alnylam Pharma Rg 07.01.2026 / 20:53:44 |
423.32 | 4.16% |
426.91 18:02 |
405.51 15:30 |
426.91 07.01.26 |
383.88 05.01.26 |
171'663 |
|
Alphab Rg-C-NV 07.01.2026 / 20:54:18 |
322.35 | 2.48% |
326.43 19:44 |
314.50 15:30 |
326.43 07.01.26 |
310.68 02.01.26 |
4'350'776 |
|
Alphabet-A Rg 07.01.2026 / 20:54:30 |
321.78 | 2.37% |
326.14 19:44 |
314.20 15:30 |
326.14 07.01.26 |
310.37 02.01.26 |
7'182'702 |
|
Altria Group Rg 07.01.2026 / 20:54:22 |
54.85 | -0.56% |
55.40 15:45 |
54.79 19:35 |
57.78 02.01.26 |
54.785 06.01.26 |
590'000 |
|
Am Electric Rg 07.01.2026 / 20:54:28 |
113.49 | -1.35% |
115.50 15:51 |
113.25 20:41 |
116.18 02.01.26 |
112.55 05.01.26 |
348'929 |
|
Amazon.Com Rg 07.01.2026 / 20:54:29 |
243.23 | 0.95% |
245.28 18:59 |
239.52 15:30 |
245.28 07.01.26 |
224.7 02.01.26 |
6'003'109 |
|
Amcor Rg 07.01.2026 / 20:54:27 |
8.475 | -1.11% |
8.690 15:31 |
8.440 19:00 |
8.690 07.01.26 |
8.265 02.01.26 |
2'363'529 |
|
Amer Tower REIT Rg 07.01.2026 / 20:53:42 |
170.51 | -3.02% |
176.92 15:30 |
170.45 20:53 |
177.62 06.01.26 |
170.45 07.01.26 |
168'560 |