×
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
- 05.10.2026 - 21:59:59
- 7'850.21
- 0.64%
- 50.02
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 05.10.2026 / 21:59:59 |
7'850.21 | 0.64% | 50.02 | 0 | |||
|
3M 05.10.2026 / 23:05:00 |
163.19 | 0.80% | 1.30 | 163.22 | 163.23 | 0 | |
|
A.J.Gallagher Rg 05.10.2026 / 23:05:00 |
227.24 | 0.50% | 1.13 | 227.16 | 227.17 | 0 | |
|
Abbott Laboratories 05.10.2026 / 23:05:00 |
100.10 | 2.67% | 2.60 | 100.16 | 100.17 | 0 | |
|
AbbVie Rg 05.10.2026 / 23:05:00 |
265.76 | 1.12% | 2.94 | 265.85 | 265.91 | 0 | |
|
Accenture-A Rg 05.10.2026 / 23:05:00 |
195.05 | -1.94% | -3.85 | 195.09 | 195.10 | 0 | |
|
Adobe Rg 05.10.2026 / 23:20:00 |
238.79 | 0.46% | 1.10 | 238.70 | 238.79 | 1'182'053 | |
|
Advanced Micro D Rg 05.10.2026 / 23:20:00 |
631.75 | -0.34% | -2.16 | 631.57 | 631.86 | 3'516'538 | |
|
Affirm Hldg Rg-A 05.10.2026 / 23:20:00 |
74.75 | 5.62% | 3.98 | 74.71 | 74.77 | 1'166'410 | |
|
AFLAC Rg 05.10.2026 / 23:05:00 |
112.38 | 0.75% | 0.84 | 112.34 | 112.41 | 0 | |
|
Agilent Tech Rg 05.10.2026 / 23:05:00 |
171.29 | 2.09% | 3.51 | 171.21 | 171.22 | 0 | |
|
Air Prod&Chemica Rg 05.10.2026 / 23:05:00 |
279.45 | 0.68% | 1.88 | 279.53 | 279.54 | 0 | |
|
Airbnb Rg-A 05.10.2026 / 23:20:00 |
164.07 | 1.01% | 1.64 | 163.98 | 164.02 | 0 | |
|
Akamai Technolog Rg 05.10.2026 / 23:20:00 |
107.99 | -0.85% | -0.93 | 107.93 | 107.98 | 861'972 | |
|
Align Technology Rg 05.10.2026 / 23:20:00 |
140.65 | -2.15% | -3.09 | 140.58 | 140.75 | 0 | |
|
Alliant Energy Rg 05.10.2026 / 23:20:00 |
64.29 | -0.06% | -0.04 | 64.28 | 64.29 | 0 | |
|
Allstate Rg 05.10.2026 / 23:05:00 |
224.71 | 0.43% | 0.97 | 224.71 | 224.72 | 0 | |
|
Alnylam Pharma Rg 05.10.2026 / 23:20:00 |
219.89 | 0.08% | 0.17 | 219.85 | 220.06 | 0 | |
|
Alphab Rg-C-NV 05.10.2026 / 23:20:00 |
343.83 | 1.02% | 3.48 | 343.69 | 343.72 | 4'655'735 | |
|
Alphabet-A Rg 05.10.2026 / 23:20:00 |
346.47 | 0.86% | 2.97 | 346.42 | 346.45 | 7'899'793 | |
|
Altria Group Rg 05.10.2026 / 23:05:00 |
67.88 | 0.79% | 0.53 | 67.87 | 67.88 | 0 | |
|
Am Electric Rg 05.10.2026 / 23:20:00 |
119.73 | 0.13% | 0.16 | 119.76 | 119.78 | 0 | |
|
Amazon.Com Rg 05.10.2026 / 23:20:00 |
251.40 | -0.05% | -0.12 | 251.43 | 251.44 | 12'277'773 | |
|
Amcor Rg 05.10.2026 / 23:05:00 |
41.80 | -0.14% | -0.06 | 41.79 | 41.80 | 0 | |
|
Amer Tower REIT Rg 05.10.2026 / 23:05:00 |
162.26 | 0.04% | 0.06 | 162.26 | 162.29 | 0 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sandisk Rg 05.10.2026 / 23:20:00 |
1'704.16 | 624.57% | 0.00% | -0.51% | -1.15% | 1.80% | 1'306.42% | 0.00% |
|
Moderna Rg 05.10.2026 / 23:20:00 |
203.21 | 544.32% | 356.97% | 3.01% | 30.55% | 203.25% | 637.87% | 83.92% |
|
Dell Tech Rg-C 05.10.2026 / 23:05:00 |
552.29 | 346.87% | 388.13% | 1.63% | 3.45% | 29.31% | 278.90% | 730.90% |
|
Micron Technolog Rg 05.10.2026 / 23:20:00 |
1'063.96 | 276.61% | 1'177.20% | 0.95% | 5.73% | 13.55% | 457.16% | 1'481.65% |
|
Bloom Energy-A Rg 05.10.2026 / 23:05:00 |
286.65 | 232.78% | 1'201.89% | 9.05% | 3.40% | 22.77% | 229.60% | 2'272.03% |
|
Intel Rg 05.10.2026 / 23:20:00 |
116.19 | 223.39% | 495.16% | 0.14% | 24.56% | 12.67% | 217.55% | 236.52% |
|
Marvell Tech Rg 05.10.2026 / 23:20:00 |
271.25 | 220.42% | 146.53% | 7.68% | 21.80% | 24.70% | 205.05% | 398.79% |
|
Seagate Hldgs Rg 05.10.2026 / 23:20:00 |
887.09 | 208.29% | 883.65% | -3.74% | -0.03% | 3.07% | 265.31% | 1'182.66% |
|
Advanced Micro D Rg 05.10.2026 / 23:20:00 |
631.75 | 196.00% | 424.80% | 3.93% | 32.74% | 18.22% | 210.12% | 513.84% |
|
Lumentum Hldngs Rg 05.10.2026 / 23:20:00 |
1'091.67 | 194.48% | 1'192.94% | 18.49% | 23.17% | 42.12% | 579.74% | 2'276.14% |
|
HP Enterprise Rg 05.10.2026 / 23:05:00 |
68.36 | 188.63% | 224.73% | 9.15% | 22.01% | 44.71% | 175.76% | 297.53% |
|
Marathon Petro Rg 05.10.2026 / 23:05:00 |
433.47 | 159.69% | 202.75% | 11.31% | 8.98% | 46.01% | 123.99% | 181.52% |
|
Revolution Medic Rg 05.10.2026 / 23:20:00 |
207.68 | 159.44% | 372.43% | 2.94% | -1.61% | 12.90% | 345.86% | 689.61% |
|
Valero Energy Rg 05.10.2026 / 23:05:00 |
419.33 | 149.59% | 231.43% | 7.64% | 9.53% | 41.77% | 156.60% | 194.23% |
|
Okta-A Rg 05.10.2026 / 23:20:00 |
218.29 | 144.58% | 168.39% | 7.97% | 23.97% | 56.45% | 132.94% | 162.00% |
|
Western Digital Rg 05.10.2026 / 23:20:00 |
441.64 | 141.07% | 835.13% | -2.56% | -11.16% | -20.50% | 252.52% | 1'126.34% |
|
Teradyne Rg 05.10.2026 / 23:20:00 |
444.53 | 131.99% | 256.61% | 10.77% | 25.77% | 30.32% | 200.62% | 346.05% |
|
CrwdStrik Hldg Rg-A 05.10.2026 / 23:20:00 |
272.67 | 130.43% | 215.69% | 5.18% | 26.72% | 45.11% | 119.92% | 537.11% |
|
Fortinet Rg 05.10.2026 / 23:20:00 |
184.13 | 127.87% | 91.52% | 4.42% | 15.78% | 14.64% | 113.16% | 208.63% |
|
Palo Alto Net Rg 05.10.2026 / 23:20:00 |
406.76 | 118.91% | 121.61% | 3.74% | 21.00% | 23.15% | 91.34% | 240.62% |
|
NetApp Rg 05.10.2026 / 23:20:00 |
223.77 | 111.29% | 94.93% | 9.47% | 21.92% | 36.50% | 85.82% | 198.51% |
|
Astera Labs Rg 05.10.2026 / 23:20:00 |
362.34 | 110.59% | 164.50% | 3.14% | 12.86% | 0.08% | 64.10% | 0.00% |
|
Applied Material Rg 05.10.2026 / 23:20:00 |
542.28 | 110.14% | 232.07% | 11.41% | 18.77% | -5.75% | 142.19% | 287.10% |
|
Everpure Rg-A 05.10.2026 / 23:05:00 |
143.88 | 109.13% | 128.13% | 11.19% | 42.26% | 90.92% | 59.28% | 294.32% |
|
Illumina Rg 05.10.2026 / 23:20:00 |
293.69 | 108.17% | 104.33% | 8.01% | 25.12% | 54.53% | 190.72% | 104.94% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 05.10.2026 / 21:59:59 |
7'850.21 | 0.64% |
7'871.95 21:19 |
7'805.29 15:30 |
7'898.14 13.08.26 |
6346.305357899 30.03.26 |
|
|
3M 05.10.2026 / 23:05:00 |
163.19 | 0.80% |
163.51 21:14 |
160.06 15:43 |
184.84 28.07.26 |
139.4 20.03.26 |
778'192 |
|
A.J.Gallagher Rg 05.10.2026 / 23:05:00 |
227.24 | 0.50% |
227.54 21:59 |
223.20 15:53 |
272.37 24.08.26 |
190.8 13.05.26 |
365'138 |
|
Abbott Laboratories 05.10.2026 / 23:05:00 |
100.10 | 2.67% |
100.68 20:42 |
97.41 15:34 |
129.44 06.01.26 |
81.98 11.05.26 |
2'713'910 |
|
AbbVie Rg 05.10.2026 / 23:05:00 |
265.76 | 1.12% |
267.26 21:20 |
260.38 15:42 |
269.34 23.09.26 |
191.17 29.04.26 |
1'791'443 |
|
Accenture-A Rg 05.10.2026 / 23:05:00 |
195.05 | -1.94% |
199.53 16:05 |
193.81 19:40 |
291.07 14.01.26 |
118.15 22.06.26 |
1'750'976 |
|
Adobe Rg 05.10.2026 / 23:20:00 |
238.79 | 0.46% |
240.90 15:38 |
235.53 19:35 |
351.12 02.01.26 |
190.22 18.06.26 |
1'182'053 |
|
Advanced Micro D Rg 05.10.2026 / 23:20:00 |
631.75 | -0.34% |
633.50 15:45 |
620.00 15:31 |
645.45 02.10.26 |
188.24 03.03.26 |
3'516'538 |
|
Affirm Hldg Rg-A 05.10.2026 / 23:20:00 |
74.75 | 5.62% |
74.93 20:48 |
70.46 15:31 |
90.44 28.08.26 |
42.1 27.03.26 |
1'166'410 |
|
AFLAC Rg 05.10.2026 / 23:05:00 |
112.38 | 0.75% |
112.47 21:59 |
111.67 15:43 |
130.22 29.07.26 |
105.93 24.03.26 |
860'647 |
|
Agilent Tech Rg 05.10.2026 / 23:05:00 |
171.29 | 2.09% |
171.39 21:32 |
167.08 15:36 |
177.05 29.09.26 |
108.51 20.05.26 |
466'117 |
|
Air Prod&Chemica Rg 05.10.2026 / 23:05:00 |
279.45 | 0.68% |
282.16 19:08 |
275.42 15:46 |
314.40 06.07.26 |
242.67 02.01.26 |
465'870 |
|
Airbnb Rg-A 05.10.2026 / 23:20:00 |
164.07 | 1.01% |
164.86 18:48 |
161.88 15:59 |
193.45 24.08.26 |
115.54 12.02.26 |
1'761'421 |
|
Akamai Technolog Rg 05.10.2026 / 23:20:00 |
107.99 | -0.85% |
109.40 15:56 |
106.30 15:36 |
165.45 13.05.26 |
84.56 02.01.26 |
861'972 |
|
Align Technology Rg 05.10.2026 / 23:20:00 |
140.65 | -2.15% |
142.17 21:20 |
138.50 15:58 |
200.23 21.04.26 |
138.5 05.10.26 |
468'638 |
|
Alliant Energy Rg 05.10.2026 / 23:20:00 |
64.29 | -0.06% |
64.78 16:41 |
63.99 15:45 |
78.80 07.07.26 |
62.55 01.10.26 |
1'209'131 |
|
Allstate Rg 05.10.2026 / 23:05:00 |
224.71 | 0.43% |
225.27 21:43 |
219.65 15:46 |
277.21 29.07.26 |
191.26 22.01.26 |
560'494 |
|
Alnylam Pharma Rg 05.10.2026 / 23:20:00 |
219.89 | 0.08% |
222.00 21:47 |
215.53 16:43 |
426.91 07.01.26 |
197.92 30.07.26 |
404'206 |
|
Alphab Rg-C-NV 05.10.2026 / 23:20:00 |
343.83 | 1.02% |
344.98 21:21 |
339.15 15:30 |
404.43 18.05.26 |
271.54 30.03.26 |
4'655'735 |
|
Alphabet-A Rg 05.10.2026 / 23:20:00 |
346.47 | 0.86% |
348.08 21:21 |
342.41 15:30 |
408.60 18.05.26 |
272.11 30.03.26 |
7'899'793 |
|
Altria Group Rg 05.10.2026 / 23:05:00 |
67.88 | 0.79% |
68.03 19:20 |
65.83 15:38 |
77.05 28.07.26 |
54.7 07.01.26 |
1'788'325 |
|
Am Electric Rg 05.10.2026 / 23:20:00 |
119.73 | 0.13% |
120.54 18:46 |
118.78 15:39 |
140.58 07.07.26 |
112.55 05.01.26 |
1'422'631 |
|
Amazon.Com Rg 05.10.2026 / 23:20:00 |
251.40 | -0.05% |
254.52 19:45 |
250.24 15:34 |
287.16 03.08.26 |
196.13 17.02.26 |
12'277'773 |
|
Amcor Rg 05.10.2026 / 23:05:00 |
41.80 | -0.14% |
42.00 21:21 |
40.99 15:54 |
50.93 24.02.26 |
36.25 20.05.26 |
1'288'107 |
|
Amer Tower REIT Rg 05.10.2026 / 23:05:00 |
162.26 | 0.04% |
162.53 21:56 |
160.37 15:55 |
196.05 05.06.26 |
160.26 06.07.26 |
778'548 |