×
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
- 07.07.2026 - 16:04:29
- 7'582.52
- -0.35%
- -26.61
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 07.07.2026 / 16:04:30 |
7'582.82 | -0.35% | -26.31 | 0 | |||
|
3M 07.07.2026 / 15:49:14 |
158.45 | -0.44% | -0.70 | 157.79 | 158.56 | 25'106 | |
|
A.J.Gallagher Rg 07.07.2026 / 15:49:00 |
254.12 | 1.74% | 4.35 | 253.71 | 254.38 | 42'061 | |
|
Abbott Laboratories 07.07.2026 / 15:49:19 |
97.89 | 2.36% | 2.26 | 97.81 | 97.89 | 167'011 | |
|
AbbVie Rg 07.07.2026 / 15:49:27 |
259.78 | 1.97% | 5.02 | 259.59 | 259.83 | 105'088 | |
|
Accenture-A Rg 07.07.2026 / 15:49:23 |
140.93 | 2.90% | 3.97 | 140.76 | 141.04 | 232'177 | |
|
Adobe Rg 07.07.2026 / 15:49:29 |
220.96 | 1.33% | 2.89 | 221.06 | 221.49 | 289'201 | |
|
Advanced Micro D Rg 07.07.2026 / 15:49:29 |
515.13 | -6.69% | -36.92 | 515.02 | 515.98 | 1'406'200 | |
|
Affirm Hldg Rg-A 07.07.2026 / 15:49:21 |
85.69 | -0.10% | -0.09 | 85.64 | 86.13 | 111'930 | |
|
AFLAC Rg 07.07.2026 / 15:49:04 |
121.77 | 1.08% | 1.30 | 121.67 | 121.78 | 35'882 | |
|
Agilent Tech Rg 07.07.2026 / 15:48:32 |
131.23 | 0.48% | 0.63 | 130.86 | 131.34 | 47'842 | |
|
Air Prod&Chemica Rg 07.07.2026 / 15:48:11 |
310.50 | 0.53% | 1.64 | 309.62 | 310.46 | 11'138 | |
|
Airbnb Rg-A 07.07.2026 / 15:48:47 |
148.76 | 0.75% | 1.11 | 148.56 | 148.92 | 82'387 | |
|
Akamai Technolog Rg 07.07.2026 / 15:49:21 |
115.70 | 2.63% | 2.97 | 115.50 | 115.90 | 106'129 | |
|
Align Technology Rg 07.07.2026 / 15:48:23 |
186.45 | -1.03% | -1.94 | 184.29 | 186.56 | 10'761 | |
|
Alliant Energy Rg 07.07.2026 / 15:48:56 |
77.93 | 1.76% | 1.35 | 77.92 | 78.01 | 16'267 | |
|
Allstate Rg 07.07.2026 / 15:47:46 |
253.80 | 2.19% | 5.43 | 253.74 | 254.45 | 16'431 | |
|
Alnylam Pharma Rg 07.07.2026 / 15:49:25 |
317.20 | 1.33% | 4.16 | 316.10 | 317.72 | 15'721 | |
|
Alphab Rg-C-NV 07.07.2026 / 15:49:27 |
370.20 | 1.45% | 5.30 | 370.12 | 370.25 | 610'026 | |
|
Alphabet-A Rg 07.07.2026 / 15:49:28 |
372.40 | 1.62% | 5.94 | 372.23 | 372.37 | 1'055'263 | |
|
Altria Group Rg 07.07.2026 / 15:48:32 |
73.40 | 2.11% | 1.52 | 73.43 | 73.53 | 110'066 | |
|
Am Electric Rg 07.07.2026 / 15:49:29 |
138.42 | 1.79% | 2.44 | 138.34 | 138.50 | 59'993 | |
|
Amazon.Com Rg 07.07.2026 / 15:49:28 |
247.45 | 1.35% | 3.29 | 247.44 | 247.50 | 1'383'384 | |
|
Amcor Rg 07.07.2026 / 15:48:49 |
44.96 | 0.76% | 0.34 | 44.90 | 44.95 | 33'606 | |
|
Amer Tower REIT Rg 07.07.2026 / 15:48:07 |
165.77 | 2.26% | 3.66 | 165.67 | 165.99 | 44'130 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sandisk Rg 07.07.2026 / 15:49:31 |
1'602.00 | 634.87% | 0.00% | -29.54% | -2.71% | 69.62% | 3'369.79% | 0.00% |
|
Micron Technolog Rg 07.07.2026 / 15:49:31 |
920.85 | 245.03% | 1'070.09% | -20.22% | -1.61% | 97.75% | 640.11% | 1'508.28% |
|
Bloom Energy-A Rg 07.07.2026 / 15:49:29 |
281.49 | 239.57% | 1'228.46% | -7.01% | 8.43% | 28.52% | 1'058.40% | 1'797.43% |
|
Western Digital Rg 07.07.2026 / 15:49:18 |
533.89 | 235.21% | 1'200.30% | -16.41% | 3.12% | 45.78% | 733.94% | 1'975.39% |
|
Intel Rg 07.07.2026 / 15:49:31 |
113.45 | 231.17% | 509.48% | -18.75% | 5.12% | 77.79% | 380.92% | 282.23% |
|
Dell Tech Rg-C 07.07.2026 / 15:49:19 |
414.76 | 227.14% | 257.34% | -3.87% | 8.64% | 124.79% | 233.44% | 665.43% |
|
Seagate Hldgs Rg 07.07.2026 / 15:49:28 |
821.71 | 215.28% | 905.98% | -14.85% | -2.87% | 54.04% | 468.78% | 1'327.59% |
|
Marvell Tech Rg 07.07.2026 / 15:49:27 |
234.23 | 193.33% | 125.69% | -21.37% | -12.23% | 75.02% | 225.55% | 323.78% |
|
Astera Labs Rg 07.07.2026 / 15:49:28 |
397.42 | 160.12% | 226.72% | -17.72% | 16.31% | 132.95% | 330.57% | 0.00% |
|
Advanced Micro D Rg 07.07.2026 / 15:49:29 |
515.13 | 157.77% | 357.03% | -11.32% | 8.33% | 101.96% | 273.77% | 386.47% |
|
Applied Material Rg 07.07.2026 / 15:49:26 |
539.68 | 130.67% | 264.50% | -25.36% | 8.11% | 36.41% | 176.77% | 322.28% |
|
Corning Inc Rg 07.07.2026 / 15:49:31 |
189.13 | 122.48% | 309.93% | -25.93% | 8.73% | 9.43% | 258.67% | 462.19% |
|
Lam Research Rg 07.07.2026 / 15:49:31 |
322.43 | 104.58% | 384.84% | -25.59% | -1.45% | 18.36% | 222.98% | 463.93% |
|
Fortinet Rg 07.07.2026 / 15:49:22 |
159.86 | 104.45% | 71.84% | 4.06% | 15.51% | 103.13% | 48.65% | 117.48% |
|
Lumentum Hldngs Rg 07.07.2026 / 15:49:21 |
721.00 | 98.39% | 771.05% | -15.97% | -12.26% | -15.45% | 689.62% | 1'264.27% |
|
Vertv Holdings Rg-A 07.07.2026 / 15:49:26 |
299.19 | 96.57% | 180.32% | -10.64% | 3.34% | -3.65% | 137.66% | 1'222.55% |
|
Teradyne Rg 07.07.2026 / 15:49:22 |
349.07 | 96.07% | 201.40% | -27.85% | -5.45% | -4.50% | 278.52% | 254.53% |
|
Palo Alto Net Rg 07.07.2026 / 15:49:31 |
352.87 | 94.10% | 96.49% | 3.47% | 35.45% | 118.37% | 72.98% | 182.19% |
|
Comfort Systems Rg 07.07.2026 / 15:49:12 |
1'709.30 | 92.12% | 322.82% | -13.76% | -6.68% | 3.56% | 224.09% | 1'022.26% |
|
KLA Rg 07.07.2026 / 15:49:31 |
216.99 | 92.01% | 270.26% | -28.12% | 1.43% | 20.82% | 136.06% | 405.50% |
|
Datadog Rg-A 07.07.2026 / 15:49:18 |
258.72 | 87.79% | 78.72% | -0.63% | 13.80% | 133.99% | 77.28% | 163.05% |
|
CIENA Rg 07.07.2026 / 15:49:06 |
422.04 | 85.50% | 411.53% | -13.97% | -3.94% | -9.66% | 436.54% | 923.43% |
|
CRDO Rg 07.07.2026 / 15:49:26 |
247.50 | 84.55% | 295.10% | -8.99% | 5.62% | 55.15% | 165.10% | 1'552.46% |
|
Coherent Rg 07.07.2026 / 15:49:26 |
326.64 | 81.88% | 254.38% | -17.20% | -8.23% | 4.22% | 261.33% | 584.68% |
|
HP Enterprise Rg 07.07.2026 / 15:49:21 |
43.22 | 79.64% | 102.11% | -4.19% | -10.46% | 76.62% | 107.59% | 159.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 07.07.2026 / 16:04:30 |
7'582.82 | -0.35% |
7'608.30 15:32 |
7'580.56 15:58 |
7'684.82 02.06.26 |
6346.305357899 30.03.26 |
|
|
3M 07.07.2026 / 15:49:14 |
158.45 | -0.44% |
159.90 15:30 |
158.45 15:49 |
177.41 12.02.26 |
139.4 20.03.26 |
25'106 |
|
A.J.Gallagher Rg 07.07.2026 / 15:49:00 |
254.12 | 1.74% |
256.16 15:36 |
253.74 15:45 |
266.87 12.01.26 |
190.8 13.05.26 |
42'061 |
|
Abbott Laboratories 07.07.2026 / 15:49:19 |
97.89 | 2.36% |
98.11 15:39 |
97.41 15:30 |
129.44 06.01.26 |
81.98 11.05.26 |
167'011 |
|
AbbVie Rg 07.07.2026 / 15:49:27 |
259.78 | 1.97% |
259.78 15:49 |
256.65 15:33 |
261.60 02.07.26 |
191.17 29.04.26 |
105'088 |
|
Accenture-A Rg 07.07.2026 / 15:49:23 |
140.93 | 2.90% |
142.66 15:30 |
140.40 15:30 |
291.07 14.01.26 |
118.15 22.06.26 |
232'177 |
|
Adobe Rg 07.07.2026 / 15:49:29 |
220.96 | 1.33% |
223.63 15:36 |
220.85 15:48 |
351.12 02.01.26 |
190.22 18.06.26 |
289'201 |
|
Advanced Micro D Rg 07.07.2026 / 15:49:29 |
515.13 | -6.69% |
522.00 15:30 |
510.00 15:35 |
584.70 30.06.26 |
188.24 03.03.26 |
1'406'200 |
|
Affirm Hldg Rg-A 07.07.2026 / 15:49:21 |
85.69 | -0.10% |
86.75 15:31 |
85.49 15:42 |
86.75 07.07.26 |
42.1 27.03.26 |
111'930 |
|
AFLAC Rg 07.07.2026 / 15:49:04 |
121.77 | 1.08% |
122.19 15:43 |
121.00 15:30 |
122.19 07.07.26 |
105.93 24.03.26 |
35'882 |
|
Agilent Tech Rg 07.07.2026 / 15:48:32 |
131.23 | 0.48% |
132.46 15:31 |
131.23 15:48 |
150.00 09.01.26 |
108.51 20.05.26 |
47'842 |
|
Air Prod&Chemica Rg 07.07.2026 / 15:48:11 |
310.50 | 0.53% |
311.30 15:38 |
308.96 15:30 |
314.40 06.07.26 |
242.67 02.01.26 |
11'138 |
|
Airbnb Rg-A 07.07.2026 / 15:48:47 |
148.76 | 0.75% |
150.02 15:33 |
148.67 15:43 |
150.19 29.06.26 |
115.54 12.02.26 |
82'387 |
|
Akamai Technolog Rg 07.07.2026 / 15:49:21 |
115.70 | 2.63% |
118.45 15:30 |
115.15 15:45 |
165.45 13.05.26 |
84.56 02.01.26 |
106'129 |
|
Align Technology Rg 07.07.2026 / 15:48:23 |
186.45 | -1.03% |
190.05 15:30 |
186.45 15:48 |
200.23 21.04.26 |
151.58 20.05.26 |
10'761 |
|
Alliant Energy Rg 07.07.2026 / 15:48:56 |
77.93 | 1.76% |
78.02 15:39 |
77.33 15:30 |
78.20 02.07.26 |
63.88 05.01.26 |
16'267 |
|
Allstate Rg 07.07.2026 / 15:47:46 |
253.80 | 2.19% |
254.50 15:34 |
252.59 15:30 |
254.50 07.07.26 |
191.26 22.01.26 |
16'431 |
|
Alnylam Pharma Rg 07.07.2026 / 15:49:25 |
317.20 | 1.33% |
320.00 15:31 |
316.00 15:36 |
426.91 07.01.26 |
273.17 18.06.26 |
15'721 |
|
Alphab Rg-C-NV 07.07.2026 / 15:49:27 |
370.20 | 1.45% |
370.74 15:49 |
364.79 15:34 |
404.43 18.05.26 |
271.54 30.03.26 |
610'026 |
|
Alphabet-A Rg 07.07.2026 / 15:49:28 |
372.40 | 1.62% |
372.90 15:49 |
366.61 15:34 |
408.60 18.05.26 |
272.11 30.03.26 |
1'055'263 |
|
Altria Group Rg 07.07.2026 / 15:48:32 |
73.40 | 2.11% |
73.55 15:39 |
73.07 15:30 |
74.56 01.05.26 |
54.7 07.01.26 |
110'066 |
|
Am Electric Rg 07.07.2026 / 15:49:29 |
138.42 | 1.79% |
138.68 15:45 |
137.40 15:31 |
139.40 05.05.26 |
112.55 05.01.26 |
59'993 |
|
Amazon.Com Rg 07.07.2026 / 15:49:28 |
247.45 | 1.35% |
247.61 15:34 |
244.68 15:40 |
278.54 05.05.26 |
196.13 17.02.26 |
1'383'384 |
|
Amcor Rg 07.07.2026 / 15:48:49 |
44.96 | 0.76% |
45.39 15:36 |
44.93 15:48 |
50.93 24.02.26 |
36.25 20.05.26 |
33'606 |
|
Amer Tower REIT Rg 07.07.2026 / 15:48:07 |
165.77 | 2.26% |
166.24 15:39 |
164.25 15:30 |
196.05 05.06.26 |
160.26 06.07.26 |
44'130 |