×
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
- 16.08.2025 - 01:00:00
- 6'485.19
- -0.26%
- -17.16
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 16.08.2025 / 01:00:00 |
6'485.19 | 0.00% | 0.00 | 0 | |||
|
3M 15.08.2025 / 22:15:00 |
152.39 | -2.72% | -4.26 | 152.40 | 152.41 | 0 | |
|
A.J.Gallagher Rg 15.08.2025 / 22:15:00 |
292.72 | -0.24% | -0.69 | 292.60 | 292.61 | 0 | |
|
Abbott Laboratories 15.08.2025 / 22:15:00 |
131.75 | 1.91% | 2.47 | 131.71 | 131.73 | 0 | |
|
AbbVie Rg 15.08.2025 / 22:15:00 |
206.69 | 0.98% | 2.01 | 206.70 | 206.71 | 0 | |
|
Accenture-A Rg 15.08.2025 / 22:15:00 |
247.01 | 0.35% | 0.85 | 247.05 | 247.06 | 0 | |
|
Adobe Rg 16.08.2025 / 02:00:00 |
354.85 | 1.80% | 6.27 | 354.87 | 354.91 | 0 | |
|
Advanced Micro D Rg 16.08.2025 / 02:00:00 |
177.51 | -1.90% | -3.44 | 177.50 | 177.51 | 0 | |
|
AFLAC Rg 15.08.2025 / 22:15:00 |
105.38 | 0.08% | 0.08 | 105.36 | 105.39 | 0 | |
|
Agilent Tech Rg 15.08.2025 / 22:15:00 |
119.20 | 0.28% | 0.33 | 119.27 | 119.30 | 0 | |
|
Air Prod&Chemica Rg 15.08.2025 / 22:15:00 |
290.46 | -0.59% | -1.71 | 290.45 | 290.62 | 0 | |
|
Airbnb Rg-A 16.08.2025 / 02:00:00 |
125.10 | 0.37% | 0.46 | 125.10 | 125.13 | 0 | |
|
Akamai Technolog Rg 16.08.2025 / 02:00:00 |
74.42 | 0.20% | 0.15 | 74.39 | 74.41 | 0 | |
|
Alexandria REIT Rg 15.08.2025 / 22:15:00 |
76.09 | 2.12% | 1.58 | 76.09 | 76.10 | 0 | |
|
Align Technology Rg 16.08.2025 / 02:00:00 |
142.43 | -0.31% | -0.45 | 142.43 | 142.60 | 0 | |
|
Alliant Energy Rg 16.08.2025 / 02:00:00 |
64.62 | -0.15% | -0.10 | 64.63 | 64.64 | 0 | |
|
Allstate Rg 15.08.2025 / 22:15:00 |
206.78 | -0.92% | -1.92 | 206.83 | 206.84 | 0 | |
|
Alnylam Pharma Rg 16.08.2025 / 02:00:00 |
448.91 | 1.40% | 6.18 | 448.91 | 449.51 | 0 | |
|
Alphab Rg-C-NV 16.08.2025 / 02:00:00 |
204.91 | 0.53% | 1.09 | 204.92 | 204.95 | 0 | |
|
Alphabet-A Rg 16.08.2025 / 02:00:00 |
203.90 | 0.47% | 0.96 | 203.92 | 203.93 | 0 | |
|
Altria Group Rg 15.08.2025 / 22:15:00 |
65.82 | 0.41% | 0.27 | 65.83 | 65.84 | 0 | |
|
Am Electric Rg 16.08.2025 / 02:00:00 |
111.99 | -0.77% | -0.87 | 111.99 | 112.00 | 0 | |
|
Amazon.Com Rg 16.08.2025 / 02:00:00 |
231.03 | 0.02% | 0.05 | 231.05 | 231.07 | 0 | |
|
Amcor Rg 15.08.2025 / 22:15:00 |
8.730 | -0.34% | -0.03 | 8.720 | 8.730 | 0 | |
|
Amer Tower REIT Rg 15.08.2025 / 22:15:00 |
206.12 | 1.31% | 2.66 | 206.20 | 206.31 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Robinhood Mkts Rg-A 16.08.2025 / 02:00:00 |
114.17 | 197.13% | 769.00% | -0.40% | 4.04% | 80.73% | 471.42% | 912.90% |
|
Palantir Tchnl-A Rg 16.08.2025 / 02:00:00 |
177.17 | 139.35% | 954.28% | -5.24% | 15.41% | 43.68% | 452.28% | 1'726.64% |
|
Roblox Rg-A 15.08.2025 / 22:15:01 |
117.34 | 116.52% | 174.02% | -10.25% | -5.75% | 42.65% | 187.18% | 144.93% |
|
GE Vernova Rg 15.08.2025 / 22:15:01 |
621.91 | 90.09% | 0.00% | -4.43% | 9.90% | 33.92% | 235.44% | 0.00% |
|
Alnylam Pharma Rg 16.08.2025 / 02:00:00 |
448.91 | 88.15% | 131.30% | 2.27% | 40.05% | 54.82% | 67.35% | 89.32% |
|
Newmont Rg 15.08.2025 / 22:15:00 |
69.33 | 83.99% | 65.45% | 0.67% | 15.82% | 29.23% | 35.44% | 47.11% |
|
Cloudflare Rg-A 15.08.2025 / 22:15:00 |
200.91 | 81.45% | 134.66% | -0.13% | 1.59% | 27.13% | 138.98% | 151.68% |
|
Seagate Hldgs Rg 16.08.2025 / 02:00:00 |
154.43 | 80.43% | 82.42% | 2.65% | 3.59% | 36.98% | 51.80% | 86.66% |
|
Western Digital Rg 16.08.2025 / 02:00:00 |
75.06 | 71.67% | 95.47% | 0.12% | 10.38% | 49.58% | 57.35% | 102.03% |
|
Carvana-A Rg 15.08.2025 / 22:15:00 |
349.99 | 68.46% | 547.13% | 1.37% | 2.36% | 15.09% | 124.71% | 557.56% |
|
GE Aerospace Rg 15.08.2025 / 22:15:00 |
267.85 | 61.70% | 162.99% | -2.67% | 1.90% | 15.06% | 56.70% | 459.92% |
|
Howmet Aerspc Rg 15.08.2025 / 22:15:00 |
171.25 | 60.91% | 225.18% | -4.80% | -8.83% | 3.73% | 77.70% | 356.52% |
|
Amphenol Rg-A 15.08.2025 / 22:15:00 |
109.21 | 59.45% | 123.42% | -0.55% | 5.30% | 27.66% | 64.60% | 178.66% |
|
eBay Rg 16.08.2025 / 02:00:00 |
100.70 | 58.97% | 125.77% | 8.12% | 28.87% | 40.02% | 81.44% | 99.19% |
|
IDEXX Labs Rg 16.08.2025 / 02:00:00 |
650.84 | 58.17% | 17.82% | -1.10% | 26.47% | 29.76% | 32.21% | 64.96% |
|
Spotify Tech Rg 15.08.2025 / 22:15:00 |
732.81 | 56.13% | 271.72% | 6.32% | 3.67% | 12.08% | 112.60% | 464.99% |
|
Dollar Tree Rg 16.08.2025 / 02:00:00 |
113.49 | 52.96% | -19.30% | -2.26% | 3.06% | 28.72% | 14.89% | -31.26% |
|
KLA Rg 16.08.2025 / 02:00:00 |
874.94 | 51.62% | 64.36% | -4.36% | -6.03% | 15.55% | 6.76% | 150.63% |
|
Uber Tech Rg 15.08.2025 / 22:15:00 |
92.60 | 51.53% | 48.45% | 2.23% | 1.58% | 5.53% | 24.83% | 181.49% |
|
Dollar General Rg 15.08.2025 / 22:15:00 |
112.77 | 51.28% | -15.63% | -1.55% | 4.80% | 11.22% | -7.63% | -54.72% |
|
Zscaler Rg 16.08.2025 / 02:00:00 |
274.97 | 50.21% | 22.31% | 1.96% | -4.76% | 8.21% | 42.55% | 48.37% |
|
Super Micro Rg 16.08.2025 / 02:00:00 |
45.37 | 49.25% | 60.03% | 1.73% | -12.36% | 13.17% | -27.85% | 596.52% |
|
Micron Technolog Rg 16.08.2025 / 02:00:00 |
120.87 | 48.87% | 46.81% | 1.67% | 5.66% | 29.45% | 11.93% | 92.64% |
|
Lam Research Rg 16.08.2025 / 02:00:00 |
99.51 | 48.66% | 37.09% | -2.20% | -1.14% | 22.76% | 14.23% | 107.06% |
|
CVS Health Rg 15.08.2025 / 22:15:00 |
68.60 | 48.65% | -15.49% | 5.73% | 11.29% | 12.77% | 16.67% | -37.28% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 16.08.2025 / 01:00:00 |
6'485.19 | 0.00% |
6'516.22 15.08.25 |
4842.051268221 07.04.25 |
|||
|
3M 15.08.2025 / 22:15:00 |
152.39 | -2.72% |
157.37 15:30 |
151.65 20:05 |
164.00 18.07.25 |
122.58 07.04.25 |
1'094'377 |
|
A.J.Gallagher Rg 15.08.2025 / 22:15:00 |
292.72 | -0.24% |
294.50 15:55 |
292.47 21:55 |
351.18 03.06.25 |
275.63 02.01.25 |
588'372 |
|
Abbott Laboratories 15.08.2025 / 22:15:00 |
131.75 | 1.91% |
132.30 15:49 |
129.76 15:31 |
141.01 04.03.25 |
110.86 15.01.25 |
1'889'260 |
|
AbbVie Rg 15.08.2025 / 22:15:00 |
206.69 | 0.98% |
206.84 21:57 |
204.33 16:19 |
218.60 10.03.25 |
164.39 09.04.25 |
1'703'280 |
|
Accenture-A Rg 15.08.2025 / 22:15:00 |
247.01 | 0.35% |
249.40 15:54 |
246.00 15:31 |
398.35 05.02.25 |
236.69 12.08.25 |
981'706 |
|
Adobe Rg 16.08.2025 / 02:00:00 |
354.85 | 1.80% |
357.24 19:41 |
348.42 15:31 |
465.21 13.02.25 |
330.14 12.08.25 |
1'282'398 |
|
Advanced Micro D Rg 16.08.2025 / 02:00:00 |
177.51 | -1.90% |
180.00 15:30 |
176.25 16:59 |
186.64 13.08.25 |
76.49 08.04.25 |
10'846'541 |
|
AFLAC Rg 15.08.2025 / 22:15:00 |
105.38 | 0.08% |
106.14 17:56 |
105.16 21:55 |
113.43 03.04.25 |
97 01.08.25 |
1'075'200 |
|
Agilent Tech Rg 15.08.2025 / 22:15:00 |
119.20 | 0.28% |
119.79 20:27 |
118.63 16:24 |
153.84 31.01.25 |
96.44 09.04.25 |
416'875 |
|
Air Prod&Chemica Rg 15.08.2025 / 22:15:00 |
290.46 | -0.59% |
293.19 15:30 |
290.05 18:56 |
341.06 04.02.25 |
244.2 08.04.25 |
324'354 |
|
Airbnb Rg-A 16.08.2025 / 02:00:00 |
125.10 | 0.37% |
126.34 18:14 |
124.33 15:36 |
163.92 14.02.25 |
99.89 07.04.25 |
1'373'962 |
|
Akamai Technolog Rg 16.08.2025 / 02:00:00 |
74.42 | 0.20% |
75.14 15:46 |
74.11 17:24 |
103.74 10.02.25 |
67.6 09.04.25 |
748'286 |
|
Alexandria REIT Rg 15.08.2025 / 22:15:00 |
76.09 | 2.12% |
76.30 21:57 |
74.76 16:13 |
105.14 10.03.25 |
67.39 23.05.25 |
827'847 |
|
Align Technology Rg 16.08.2025 / 02:00:00 |
142.43 | -0.31% |
145.00 15:51 |
142.38 21:59 |
237.23 22.01.25 |
127.7 31.07.25 |
415'294 |
|
Alliant Energy Rg 16.08.2025 / 02:00:00 |
64.62 | -0.15% |
64.86 21:00 |
64.00 16:47 |
66.73 08.08.25 |
56.31 13.01.25 |
1'201'849 |
|
Allstate Rg 15.08.2025 / 22:15:00 |
206.78 | -0.92% |
209.83 15:30 |
206.50 21:56 |
213.06 03.06.25 |
176.5 10.01.25 |
394'005 |
|
Alnylam Pharma Rg 16.08.2025 / 02:00:00 |
448.91 | 1.40% |
449.42 18:54 |
439.26 16:06 |
449.42 15.08.25 |
206.13 09.04.25 |
244'766 |
|
Alphab Rg-C-NV 16.08.2025 / 02:00:00 |
204.91 | 0.53% |
207.33 16:20 |
202.09 20:03 |
208.70 04.02.25 |
142.69 07.04.25 |
7'465'343 |
|
Alphabet-A Rg 16.08.2025 / 02:00:00 |
203.90 | 0.47% |
206.43 16:20 |
201.28 20:03 |
207.05 04.02.25 |
140.53 07.04.25 |
11'783'424 |
|
Altria Group Rg 15.08.2025 / 22:15:00 |
65.82 | 0.41% |
66.17 20:20 |
65.24 15:40 |
66.27 12.08.25 |
50.1 30.01.25 |
2'146'266 |
|
Am Electric Rg 16.08.2025 / 02:00:00 |
111.99 | -0.77% |
113.04 15:49 |
111.77 21:50 |
115.34 05.08.25 |
89.96 08.01.25 |
1'008'445 |
|
Amazon.Com Rg 16.08.2025 / 02:00:00 |
231.03 | 0.02% |
234.08 15:34 |
229.81 18:22 |
242.51 04.02.25 |
161.56 07.04.25 |
13'163'183 |
|
Amcor Rg 15.08.2025 / 22:15:00 |
8.730 | -0.34% |
8.825 15:39 |
8.615 16:05 |
10.450 10.03.25 |
8.37 09.04.25 |
21'507'772 |
|
Amer Tower REIT Rg 15.08.2025 / 22:15:00 |
206.12 | 1.31% |
208.19 21:02 |
203.46 15:31 |
234.17 24.07.25 |
172.51 10.01.25 |
631'799 |