×
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
- 04.07.2025 - 01:00:00
- 6'317.11
- 0.85%
- 53.17
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 04.07.2025 / 01:00:00 |
6'317.11 | 0.00% | 0.00 | 0 | |||
|
3M 03.07.2025 / 19:15:00 |
152.94 | -0.67% | -1.03 | 152.94 | 153.00 | 0 | |
|
A.J.Gallagher Rg 03.07.2025 / 19:15:00 |
318.10 | 0.75% | 2.36 | 317.82 | 318.12 | 0 | |
|
Abbott Laboratories 03.07.2025 / 19:15:00 |
134.44 | 0.25% | 0.33 | 134.23 | 134.35 | 0 | |
|
AbbVie Rg 03.07.2025 / 19:15:00 |
189.28 | -0.77% | -1.47 | 188.93 | 188.94 | 0 | |
|
Accenture-A Rg 03.07.2025 / 19:15:00 |
304.78 | 0.82% | 2.49 | 304.46 | 304.72 | 0 | |
|
Adobe Rg 03.07.2025 / 23:00:00 |
379.31 | 0.22% | 0.84 | 379.25 | 379.39 | 0 | |
|
Advanced Micro D Rg 03.07.2025 / 23:00:00 |
137.91 | -0.44% | -0.61 | 137.94 | 137.95 | 0 | |
|
AFLAC Rg 03.07.2025 / 19:15:00 |
104.57 | 1.01% | 1.05 | 104.49 | 104.54 | 0 | |
|
Agilent Tech Rg 03.07.2025 / 19:15:00 |
121.38 | 0.60% | 0.72 | 121.39 | 121.48 | 0 | |
|
Air Prod&Chemica Rg 03.07.2025 / 19:15:00 |
291.84 | 0.53% | 1.54 | 292.01 | 292.02 | 0 | |
|
Airbnb Rg-A 03.07.2025 / 23:00:00 |
136.49 | 0.81% | 1.10 | 136.45 | 136.49 | 0 | |
|
Akamai Technolog Rg 03.07.2025 / 23:00:00 |
79.48 | 0.03% | 0.02 | 79.45 | 79.49 | 0 | |
|
Alexandria REIT Rg 03.07.2025 / 19:15:00 |
76.92 | 0.85% | 0.65 | 76.80 | 76.81 | 0 | |
|
Align Technology Rg 03.07.2025 / 23:00:00 |
196.82 | -0.08% | -0.16 | 196.74 | 196.88 | 0 | |
|
Alliant Energy Rg 03.07.2025 / 23:00:00 |
61.53 | 1.27% | 0.77 | 61.53 | 61.55 | 0 | |
|
Allstate Rg 03.07.2025 / 19:15:00 |
198.00 | 1.70% | 3.31 | 197.78 | 197.79 | 0 | |
|
Alnylam Pharma Rg 03.07.2025 / 23:00:00 |
331.91 | 0.65% | 2.14 | 331.61 | 332.28 | 0 | |
|
Alphab Rg-C-NV 03.07.2025 / 23:00:00 |
180.55 | 0.44% | 0.79 | 180.54 | 180.61 | 0 | |
|
Alphabet-A Rg 03.07.2025 / 23:00:00 |
179.53 | 0.50% | 0.89 | 179.43 | 179.52 | 0 | |
|
Altria Group Rg 03.07.2025 / 19:15:00 |
59.65 | 0.81% | 0.48 | 59.60 | 59.61 | 0 | |
|
Am Electric Rg 03.07.2025 / 23:00:00 |
103.86 | 0.58% | 0.60 | 103.84 | 103.87 | 0 | |
|
Amazon.Com Rg 03.07.2025 / 23:00:00 |
223.41 | 1.59% | 3.49 | 223.26 | 223.46 | 0 | |
|
Amcor Rg 03.07.2025 / 19:15:00 |
9.630 | -0.62% | -0.06 | 9.640 | 9.650 | 0 | |
|
Amer Tower REIT Rg 03.07.2025 / 19:15:00 |
221.75 | -0.48% | -1.08 | 221.65 | 221.85 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Robinhood Mkts Rg-A 03.07.2025 / 23:00:00 |
94.40 | 162.96% | 669.07% | 11.69% | 30.19% | 133.03% | 328.05% | 1'097.80% |
|
Roblox Rg-A 03.07.2025 / 19:15:01 |
103.59 | 76.98% | 123.97% | -1.34% | 9.97% | 84.59% | 167.81% | 191.99% |
|
Seagate Hldgs Rg 03.07.2025 / 23:00:00 |
149.44 | 76.04% | 77.98% | 6.22% | 17.02% | 114.28% | 49.89% | 119.92% |
|
Palantir Tchnl-A Rg 03.07.2025 / 23:00:00 |
134.36 | 74.69% | 669.48% | -6.86% | 12.05% | 51.66% | 411.10% | 1'325.24% |
|
Cloudflare Rg-A 03.07.2025 / 19:15:00 |
191.27 | 72.40% | 122.96% | 0.16% | 8.47% | 81.30% | 119.95% | 304.44% |
|
Zscaler Rg 03.07.2025 / 23:00:00 |
314.77 | 71.46% | 39.61% | 0.29% | 4.62% | 61.12% | 55.91% | 99.09% |
|
Carvana-A Rg 03.07.2025 / 19:15:00 |
348.33 | 68.86% | 548.64% | 13.66% | 1.47% | 71.04% | 172.03% | 1'470.14% |
|
Newmont Rg 03.07.2025 / 19:15:00 |
59.90 | 61.36% | 45.11% | 1.20% | 9.89% | 17.59% | 34.58% | -1.81% |
|
Howmet Aerspc Rg 03.07.2025 / 19:15:00 |
181.06 | 60.88% | 225.11% | 2.38% | 3.46% | 45.79% | 129.77% | 453.30% |
|
Super Micro Rg 03.07.2025 / 23:00:00 |
48.56 | 59.91% | 71.46% | -1.44% | 19.11% | 44.18% | -42.46% | 1'145.59% |
|
Spotify Tech Rg 03.07.2025 / 19:15:00 |
725.05 | 58.59% | 277.57% | -6.55% | 1.72% | 31.11% | 128.83% | 627.54% |
|
GE Vernova Rg 03.07.2025 / 19:15:01 |
517.04 | 53.55% | 0.00% | 2.02% | 6.76% | 66.81% | 193.39% | 0.00% |
|
Uber Tech Rg 03.07.2025 / 19:15:00 |
93.63 | 52.60% | 49.50% | 0.55% | 10.58% | 31.98% | 31.76% | 331.35% |
|
Dollar General Rg 03.07.2025 / 19:15:00 |
114.11 | 52.28% | -15.07% | 1.31% | 0.24% | 30.97% | -10.99% | -53.13% |
|
CVS Health Rg 03.07.2025 / 19:15:00 |
67.43 | 48.36% | -15.65% | -1.04% | 6.90% | -2.23% | 19.09% | -29.10% |
|
Western Digital Rg 03.07.2025 / 23:00:00 |
66.08 | 48.12% | 68.65% | 4.05% | 20.04% | 89.50% | 13.54% | 103.42% |
|
GE Aerospace Rg 03.07.2025 / 19:15:00 |
246.88 | 46.74% | 138.66% | -1.64% | -2.00% | 36.01% | 53.82% | 539.19% |
|
KLA Rg 03.07.2025 / 23:00:00 |
924.58 | 46.18% | 58.46% | 2.40% | 16.76% | 40.78% | 7.94% | 210.91% |
|
Philip Morris 03.07.2025 / 19:15:00 |
178.88 | 46.17% | 86.98% | -0.99% | -1.69% | 18.33% | 75.17% | 76.40% |
|
CrwdStrik Hldg Rg-A 03.07.2025 / 23:00:00 |
514.10 | 44.99% | 94.31% | 1.76% | 11.05% | 39.47% | 28.13% | 176.76% |
|
Micron Technolog Rg 03.07.2025 / 23:00:00 |
122.29 | 44.65% | 42.65% | -2.94% | 15.05% | 74.58% | -11.02% | 126.92% |
|
Netflix Rg 03.07.2025 / 23:00:00 |
1'297.18 | 44.15% | 163.90% | -0.73% | 3.73% | 40.82% | 88.26% | 614.01% |
|
Coinbase Glb Rg-A 03.07.2025 / 23:00:00 |
355.80 | 42.75% | 103.80% | -5.14% | 45.70% | 109.76% | 57.58% | 622.78% |
|
DoorDash Rg-A 03.07.2025 / 23:00:00 |
238.79 | 42.35% | 141.48% | -0.35% | 10.63% | 33.76% | 121.89% | 251.43% |
|
Royal Pharm Rg -A 03.07.2025 / 23:00:00 |
36.37 | 41.87% | 28.84% | 3.12% | 7.76% | 16.53% | 39.62% | -15.33% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 04.07.2025 / 01:00:00 |
6'317.11 | 0.00% |
6'322.30 03.07.25 |
4842.051268221 07.04.25 |
|||
|
3M 03.07.2025 / 19:15:00 |
152.94 | -0.67% |
155.00 15:30 |
149.51 16:56 |
156.28 03.03.25 |
122.58 07.04.25 |
531'760 |
|
A.J.Gallagher Rg 03.07.2025 / 19:15:00 |
318.10 | 0.75% |
319.04 17:07 |
315.99 15:48 |
351.18 03.06.25 |
275.63 02.01.25 |
215'094 |
|
Abbott Laboratories 03.07.2025 / 19:15:00 |
134.44 | 0.25% |
134.67 15:32 |
133.23 16:23 |
141.01 04.03.25 |
110.86 15.01.25 |
1'060'761 |
|
AbbVie Rg 03.07.2025 / 19:15:00 |
189.28 | -0.77% |
191.15 15:30 |
188.88 18:57 |
218.60 10.03.25 |
164.39 09.04.25 |
1'197'489 |
|
Accenture-A Rg 03.07.2025 / 19:15:00 |
304.78 | 0.82% |
305.26 18:13 |
302.29 15:30 |
398.35 05.02.25 |
275.93 07.04.25 |
529'701 |
|
Adobe Rg 03.07.2025 / 23:00:00 |
379.31 | 0.22% |
383.18 17:55 |
377.91 15:30 |
465.21 13.02.25 |
332.01 07.04.25 |
1'090'795 |
|
Advanced Micro D Rg 03.07.2025 / 23:00:00 |
137.91 | -0.44% |
139.50 16:21 |
137.32 15:42 |
147.75 27.06.25 |
76.49 08.04.25 |
6'663'424 |
|
AFLAC Rg 03.07.2025 / 19:15:00 |
104.57 | 1.01% |
104.65 16:43 |
104.03 17:43 |
113.43 03.04.25 |
97.5 07.04.25 |
395'901 |
|
Agilent Tech Rg 03.07.2025 / 19:15:00 |
121.38 | 0.60% |
121.75 15:42 |
120.79 16:32 |
153.84 31.01.25 |
96.44 09.04.25 |
250'603 |
|
Air Prod&Chemica Rg 03.07.2025 / 19:15:00 |
291.84 | 0.53% |
292.57 17:13 |
288.46 15:30 |
341.06 04.02.25 |
244.2 08.04.25 |
188'194 |
|
Airbnb Rg-A 03.07.2025 / 23:00:00 |
136.49 | 0.81% |
138.15 15:58 |
136.27 15:30 |
163.92 14.02.25 |
99.89 07.04.25 |
788'511 |
|
Akamai Technolog Rg 03.07.2025 / 23:00:00 |
79.48 | 0.03% |
80.54 15:36 |
79.09 17:19 |
103.74 10.02.25 |
67.6 09.04.25 |
451'448 |
|
Alexandria REIT Rg 03.07.2025 / 19:15:00 |
76.92 | 0.85% |
77.10 15:53 |
76.01 16:32 |
105.14 10.03.25 |
67.39 23.05.25 |
281'726 |
|
Align Technology Rg 03.07.2025 / 23:00:00 |
196.82 | -0.08% |
201.00 17:40 |
196.64 18:59 |
237.23 22.01.25 |
141.84 08.04.25 |
259'057 |
|
Alliant Energy Rg 03.07.2025 / 23:00:00 |
61.53 | 1.27% |
61.92 18:49 |
60.88 15:31 |
66.54 04.03.25 |
56.31 13.01.25 |
888'312 |
|
Allstate Rg 03.07.2025 / 19:15:00 |
198.00 | 1.70% |
198.00 19:00 |
195.85 15:30 |
213.06 03.06.25 |
176.5 10.01.25 |
354'588 |
|
Alnylam Pharma Rg 03.07.2025 / 23:00:00 |
331.91 | 0.65% |
333.53 16:48 |
328.76 17:18 |
333.53 03.07.25 |
206.13 09.04.25 |
156'557 |
|
Alphab Rg-C-NV 03.07.2025 / 23:00:00 |
180.55 | 0.44% |
180.76 18:58 |
178.19 15:42 |
208.70 04.02.25 |
142.69 07.04.25 |
4'713'324 |
|
Alphabet-A Rg 03.07.2025 / 23:00:00 |
179.53 | 0.50% |
179.67 18:58 |
177.06 15:42 |
207.05 04.02.25 |
140.53 07.04.25 |
6'904'739 |
|
Altria Group Rg 03.07.2025 / 19:15:00 |
59.65 | 0.81% |
59.65 19:00 |
59.07 15:33 |
61.26 07.05.25 |
50.1 30.01.25 |
1'390'313 |
|
Am Electric Rg 03.07.2025 / 23:00:00 |
103.86 | 0.58% |
104.20 18:49 |
102.90 15:33 |
110.45 03.04.25 |
89.96 08.01.25 |
669'571 |
|
Amazon.Com Rg 03.07.2025 / 23:00:00 |
223.41 | 1.59% |
224.01 15:32 |
221.38 16:25 |
242.51 04.02.25 |
161.56 07.04.25 |
9'226'899 |
|
Amcor Rg 03.07.2025 / 19:15:00 |
9.630 | -0.62% |
9.720 15:30 |
9.630 17:28 |
10.450 10.03.25 |
8.37 09.04.25 |
4'913'614 |
|
Amer Tower REIT Rg 03.07.2025 / 19:15:00 |
221.75 | -0.48% |
223.11 18:40 |
218.11 15:43 |
233.66 04.04.25 |
172.51 10.01.25 |
516'230 |