×
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
- 09.10.2025 - 01:00:00
- 6'798.92
- 0.61%
- 41.06
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 09.10.2025 / 01:00:00 |
6'798.92 | 0.00% | 0.00 | 0 | |||
|
3M 08.10.2025 / 22:15:00 |
156.00 | 0.00% | 0.00 | 0 | |||
|
A.J.Gallagher Rg 08.10.2025 / 22:15:00 |
306.94 | 0.00% | 0.00 | 0 | |||
|
Abbott Laboratories 08.10.2025 / 22:15:00 |
134.27 | 0.00% | 0.00 | 0 | |||
|
AbbVie Rg 08.10.2025 / 22:15:00 |
231.24 | 0.00% | 0.00 | 0 | |||
|
Accenture-A Rg 08.10.2025 / 22:15:00 |
252.98 | 0.00% | 0.00 | 0 | |||
|
Adobe Rg 09.10.2025 / 02:00:00 |
348.77 | 0.00% | 0.00 | 345.00 | 353.00 | 1'066 | |
|
Advanced Micro D Rg 09.10.2025 / 02:00:00 |
235.56 | 0.00% | 0.00 | 238.00 | 238.18 | 471'707 | |
|
AFLAC Rg 08.10.2025 / 22:15:00 |
111.90 | 0.00% | 0.00 | 0 | |||
|
Agilent Tech Rg 08.10.2025 / 22:15:00 |
140.81 | 0.00% | 0.00 | 0 | |||
|
Air Prod&Chemica Rg 08.10.2025 / 22:15:00 |
268.58 | 0.00% | 0.00 | 0 | |||
|
Airbnb Rg-A 09.10.2025 / 02:00:00 |
119.99 | 0.00% | 0.00 | 119.50 | 120.11 | 203 | |
|
Akamai Technolog Rg 09.10.2025 / 02:00:00 |
76.72 | 0.00% | 0.00 | 69.05 | 86.00 | 16 | |
|
Alexandria REIT Rg 08.10.2025 / 22:15:00 |
75.22 | 0.00% | 0.00 | 0 | |||
|
Align Technology Rg 09.10.2025 / 02:00:00 |
133.09 | 0.00% | 0.00 | 130.00 | 145.45 | 351'145 | |
|
Alliant Energy Rg 09.10.2025 / 02:00:00 |
67.87 | 0.00% | 0.00 | 67.30 | 0 | ||
|
Allstate Rg 08.10.2025 / 22:15:00 |
212.35 | 0.00% | 0.00 | 0 | |||
|
Alnylam Pharma Rg 09.10.2025 / 02:00:00 |
450.68 | 0.00% | 0.00 | 184.78 | 105 | ||
|
Alphab Rg-C-NV 09.10.2025 / 02:00:00 |
245.46 | 0.00% | 0.00 | 245.03 | 245.12 | 10'471 | |
|
Alphabet-A Rg 09.10.2025 / 02:00:00 |
244.62 | 0.00% | 0.00 | 244.02 | 244.14 | 15'485 | |
|
Altria Group Rg 08.10.2025 / 22:15:00 |
65.42 | 0.00% | 0.00 | 0 | |||
|
Am Electric Rg 09.10.2025 / 02:00:00 |
118.19 | 0.00% | 0.00 | 114.51 | 130.42 | 39 | |
|
Amazon.Com Rg 09.10.2025 / 02:00:00 |
225.22 | 0.00% | 0.00 | 223.85 | 224.17 | 97'609 | |
|
Amcor Rg 08.10.2025 / 22:15:00 |
7.970 | 0.00% | 0.00 | 0 | |||
|
Amer Tower REIT Rg 08.10.2025 / 22:15:00 |
185.59 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Robinhood Mkts Rg-A 09.10.2025 / 02:00:00 |
150.87 | 304.91% | 1'084.22% | 8.43% | 28.44% | 46.12% | 488.19% | 1'296.94% |
|
Western Digital Rg 09.10.2025 / 02:00:00 |
121.18 | 172.87% | 210.69% | -7.21% | 27.53% | 82.14% | 152.34% | 355.26% |
|
Seagate Hldgs Rg 09.10.2025 / 02:00:00 |
224.35 | 159.94% | 162.80% | -12.65% | 16.22% | 52.49% | 105.28% | 317.32% |
|
Palantir Tchnl-A Rg 09.10.2025 / 02:00:00 |
183.56 | 142.71% | 969.07% | -0.75% | 10.09% | 21.64% | 325.60% | 2'152.27% |
|
Newmont Rg 08.10.2025 / 22:15:00 |
88.40 | 137.51% | 113.58% | 2.85% | 12.71% | 51.24% | 67.65% | 107.51% |
|
Micron Technolog Rg 09.10.2025 / 02:00:00 |
196.54 | 133.53% | 130.30% | 7.90% | 40.39% | 68.81% | 93.25% | 271.46% |
|
Roblox Rg-A 08.10.2025 / 22:15:01 |
125.97 | 117.72% | 175.52% | -6.04% | -5.17% | 5.84% | 201.80% | 261.77% |
|
Cloudflare Rg-A 08.10.2025 / 22:15:00 |
220.00 | 104.31% | 164.23% | 1.35% | -1.33% | 15.91% | 158.98% | 297.18% |
|
Lam Research Rg 09.10.2025 / 02:00:00 |
142.54 | 97.34% | 81.98% | -0.18% | 32.77% | 42.01% | 72.03% | 280.27% |
|
Advanced Micro D Rg 09.10.2025 / 02:00:00 |
235.56 | 95.02% | 59.80% | 43.63% | 47.65% | 47.15% | 37.74% | 303.08% |
|
AppLovin Rg-A 09.10.2025 / 02:00:00 |
629.70 | 94.45% | 1'480.18% | -10.57% | 11.03% | 77.13% | 339.12% | 3'176.27% |
|
Super Micro Rg 09.10.2025 / 02:00:00 |
58.68 | 92.52% | 106.43% | 12.01% | 33.64% | 10.26% | 24.09% | 895.76% |
|
Alnylam Pharma Rg 09.10.2025 / 02:00:00 |
450.68 | 91.53% | 135.45% | -2.16% | -3.97% | 39.61% | 66.36% | 130.16% |
|
GE Vernova Rg 08.10.2025 / 22:15:01 |
625.45 | 90.15% | 0.00% | 3.18% | -2.81% | 11.45% | 134.60% | 0.00% |
|
Intel Rg 09.10.2025 / 02:00:00 |
37.43 | 86.68% | -25.51% | 4.15% | 51.11% | 64.96% | 59.55% | 45.53% |
|
Corning Inc Rg 08.10.2025 / 22:15:01 |
87.07 | 83.23% | 185.94% | 4.75% | 16.20% | 64.38% | 86.33% | 185.85% |
|
GE Aerospace Rg 08.10.2025 / 22:15:00 |
302.56 | 81.40% | 195.03% | 0.56% | 6.76% | 13.67% | 59.85% | 677.68% |
|
Amphenol Rg-A 08.10.2025 / 22:15:00 |
125.79 | 81.12% | 153.79% | 0.91% | 5.63% | 25.10% | 93.70% | 258.53% |
|
Carvana-A Rg 08.10.2025 / 22:15:00 |
360.91 | 77.47% | 581.73% | -8.73% | -1.15% | 2.53% | 89.88% | 1'772.91% |
|
Howmet Aerspc Rg 08.10.2025 / 22:15:00 |
191.65 | 75.23% | 254.12% | -1.64% | 4.27% | 3.99% | 84.81% | 488.97% |
|
Zscaler Rg 09.10.2025 / 02:00:00 |
313.89 | 73.99% | 41.67% | 3.07% | 12.59% | 9.08% | 68.79% | 84.54% |
|
Oracle Rg 08.10.2025 / 22:15:00 |
288.63 | 73.21% | 173.76% | -0.13% | -12.09% | 19.61% | 61.89% | 356.04% |
|
CVS Health Rg 08.10.2025 / 22:15:00 |
76.93 | 71.37% | -2.57% | 0.08% | 4.00% | 20.58% | 16.61% | -12.83% |
|
Warnr Bros Rg-A 09.10.2025 / 02:00:00 |
17.890 | 69.25% | 57.21% | -7.55% | 42.66% | 42.21% | 131.44% | 49.33% |
|
KLA Rg 09.10.2025 / 02:00:00 |
1'062.59 | 68.63% | 82.80% | -5.87% | 13.93% | 13.83% | 32.06% | 238.23% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 09.10.2025 / 01:00:00 |
6'798.92 | 0.00% |
6'800.41 08.10.25 |
4842.051268221 07.04.25 |
|||
|
3M 08.10.2025 / 22:15:00 |
156.00 | 0.00% |
164.00 18.07.25 |
122.58 07.04.25 |
451'012 | ||
|
A.J.Gallagher Rg 08.10.2025 / 22:15:00 |
306.94 | 0.00% |
351.18 03.06.25 |
275.63 02.01.25 |
250'247 | ||
|
Abbott Laboratories 08.10.2025 / 22:15:00 |
134.27 | 0.00% |
141.01 04.03.25 |
110.86 15.01.25 |
2'408'218 | ||
|
AbbVie Rg 08.10.2025 / 22:15:00 |
231.24 | 0.00% |
244.80 01.10.25 |
164.39 09.04.25 |
1'749'415 | ||
|
Accenture-A Rg 08.10.2025 / 22:15:00 |
252.98 | 0.00% |
398.35 05.02.25 |
229.455 25.09.25 |
1'321'049 | ||
|
Adobe Rg 09.10.2025 / 02:00:00 |
348.77 | 0.00% |
465.21 13.02.25 |
330.14 12.08.25 |
1'066 | ||
|
Advanced Micro D Rg 09.10.2025 / 02:00:00 |
235.56 | 0.00% |
235.87 08.10.25 |
76.49 08.04.25 |
471'707 | ||
|
AFLAC Rg 08.10.2025 / 22:15:00 |
111.90 | 0.00% |
113.90 07.10.25 |
97 01.08.25 |
627'919 | ||
|
Agilent Tech Rg 08.10.2025 / 22:15:00 |
140.81 | 0.00% |
153.84 31.01.25 |
96.44 09.04.25 |
444'310 | ||
|
Air Prod&Chemica Rg 08.10.2025 / 22:15:00 |
268.58 | 0.00% |
341.06 04.02.25 |
244.2 08.04.25 |
238'759 | ||
|
Airbnb Rg-A 09.10.2025 / 02:00:00 |
119.99 | 0.00% |
163.92 14.02.25 |
99.89 07.04.25 |
203 | ||
|
Akamai Technolog Rg 09.10.2025 / 02:00:00 |
76.72 | 0.00% |
103.74 10.02.25 |
67.6 09.04.25 |
16 | ||
|
Alexandria REIT Rg 08.10.2025 / 22:15:00 |
75.22 | 0.00% |
105.14 10.03.25 |
67.39 23.05.25 |
882'639 | ||
|
Align Technology Rg 09.10.2025 / 02:00:00 |
133.09 | 0.00% |
237.23 22.01.25 |
122 25.09.25 |
351'145 | ||
|
Alliant Energy Rg 09.10.2025 / 02:00:00 |
67.87 | 0.00% |
68.52 08.10.25 |
56.31 13.01.25 |
678'036 | ||
|
Allstate Rg 08.10.2025 / 22:15:00 |
212.35 | 0.00% |
215.69 30.09.25 |
176.5 10.01.25 |
283'791 | ||
|
Alnylam Pharma Rg 09.10.2025 / 02:00:00 |
450.68 | 0.00% |
484.15 09.09.25 |
206.13 09.04.25 |
105 | ||
|
Alphab Rg-C-NV 09.10.2025 / 02:00:00 |
245.46 | 0.00% |
256.70 19.09.25 |
142.69 07.04.25 |
10'471 | ||
|
Alphabet-A Rg 09.10.2025 / 02:00:00 |
244.62 | 0.00% |
256.00 19.09.25 |
140.53 07.04.25 |
15'485 | ||
|
Altria Group Rg 08.10.2025 / 22:15:00 |
65.42 | 0.00% |
68.60 22.08.25 |
50.1 30.01.25 |
2'850'807 | ||
|
Am Electric Rg 09.10.2025 / 02:00:00 |
118.19 | 0.00% |
119.05 07.10.25 |
89.96 08.01.25 |
39 | ||
|
Amazon.Com Rg 09.10.2025 / 02:00:00 |
225.22 | 0.00% |
242.51 04.02.25 |
161.56 07.04.25 |
97'609 | ||
|
Amcor Rg 08.10.2025 / 22:15:00 |
7.970 | 0.00% |
10.450 10.03.25 |
7.9 25.09.25 |
3'493'143 | ||
|
Amer Tower REIT Rg 08.10.2025 / 22:15:00 |
185.59 | 0.00% |
234.17 24.07.25 |
172.51 10.01.25 |
789'442 |