×
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 - 21:59:59
- 7'571.77
- -0.49%
- -37.37
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amer Wtr Works Rg 07.07.2026 / 23:05:00 |
134.82 | 1.30% | 1.73 | 134.83 | 134.84 | 582'528 | |
|
Ameren Rg 07.07.2026 / 23:05:00 |
114.43 | 1.27% | 1.44 | 114.44 | 114.45 | 561'121 | |
|
American Express Rg 07.07.2026 / 23:05:00 |
349.58 | -1.81% | -6.45 | 349.53 | 349.67 | 615'685 | |
|
American Intl Gr Rg 07.07.2026 / 23:05:00 |
81.06 | 0.38% | 0.31 | 81.07 | 81.09 | 1'112'508 | |
|
Ameriprise Fincl Rg 07.07.2026 / 23:05:00 |
507.84 | 0.07% | 0.34 | 507.98 | 507.99 | 174'662 | |
|
AMETEK Rg 07.07.2026 / 23:05:00 |
231.70 | -2.29% | -5.44 | 231.57 | 231.70 | 255'453 | |
|
Amgen Rg 07.07.2026 / 23:20:00 |
368.10 | 0.45% | 1.66 | 368.02 | 368.06 | 843'230 | |
|
Amphenol Rg-A 07.07.2026 / 23:05:00 |
158.61 | -4.92% | -8.20 | 158.63 | 158.64 | 1'417'011 | |
|
Analog Devices Rg 07.07.2026 / 23:20:00 |
379.03 | -2.52% | -9.80 | 379.00 | 379.10 | 2'265'489 | |
|
Anglogold Ash Rg 07.07.2026 / 23:05:00 |
82.08 | -2.34% | -1.97 | 81.98 | 82.04 | 597'474 | |
|
Annaly Cap REIT Rg 07.07.2026 / 23:05:00 |
22.69 | -1.30% | -0.30 | 22.68 | 22.69 | 1'879'176 | |
|
Aon-A Rg 07.07.2026 / 23:05:00 |
359.82 | 0.82% | 2.91 | 359.70 | 359.71 | 279'671 | |
|
Apollo Glb Mgmt Rg 07.07.2026 / 23:05:00 |
119.33 | -2.32% | -2.84 | 119.32 | 119.33 | 1'115'117 | |
|
Apple Rg 07.07.2026 / 23:20:00 |
310.66 | -0.64% | -2.00 | 310.65 | 310.69 | 14'615'875 | |
|
Applied Material Rg 07.07.2026 / 23:20:00 |
554.50 | -6.46% | -38.29 | 554.03 | 554.14 | 4'372'391 | |
|
AppLovin Rg-A 07.07.2026 / 23:20:00 |
527.98 | -2.91% | -15.81 | 527.79 | 528.21 | 768'560 | |
|
Aptiv Rg 07.07.2026 / 23:05:00 |
58.85 | -1.47% | -0.88 | 58.86 | 58.87 | 549'034 | |
|
Archer-Daniels M Rg 07.07.2026 / 23:05:00 |
78.20 | 0.35% | 0.27 | 78.21 | 78.22 | 1'103'659 | |
|
Ares Mgt Rg-A 07.07.2026 / 23:05:00 |
120.70 | -0.93% | -1.13 | 120.65 | 120.71 | 427'407 | |
|
Arista Ne Rg 07.07.2026 / 23:05:00 |
166.46 | -3.94% | -6.82 | 166.33 | 166.34 | 2'024'124 | |
|
Astera Labs Rg 07.07.2026 / 23:20:00 |
382.89 | -11.52% | -49.85 | 380.54 | 380.87 | 2'214'826 | |
|
AT&T Rg 07.07.2026 / 23:05:00 |
21.09 | 2.48% | 0.51 | 21.05 | 21.06 | 12'291'699 | |
|
Atlassian Rg-A 07.07.2026 / 23:20:00 |
88.39 | 3.38% | 2.89 | 88.36 | 88.39 | 1'225'410 | |
|
Atmos Energy Cor Rg 07.07.2026 / 23:05:00 |
177.58 | 2.16% | 3.75 | 177.64 | 177.65 | 479'624 | |
|
Autodesk Inc Rg 07.07.2026 / 23:20:00 |
212.38 | 2.33% | 4.84 | 212.35 | 212.44 | 915'821 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
GE Vernova Rg 07.07.2026 / 23:05:00 |
1'077.08 | 76.27% | 250.24% | -8.32% | 17.05% | 9.07% | 103.22% | 0.00% |
|
Texas Instrument Rg 07.07.2026 / 23:20:00 |
293.30 | 74.94% | 61.86% | -1.60% | 1.62% | 34.01% | 35.39% | 73.61% |
|
ON Semiconductor Rg 07.07.2026 / 23:20:00 |
91.10 | 74.87% | 50.18% | -3.64% | -22.14% | 26.44% | 58.12% | 2.25% |
|
Entegris Rg 07.07.2026 / 23:20:00 |
135.08 | 72.31% | 46.55% | -24.90% | 0.54% | -1.72% | 55.23% | 36.54% |
|
Okta-A Rg 07.07.2026 / 23:20:00 |
148.47 | 71.85% | 88.58% | 8.81% | 23.77% | 131.66% | 52.23% | 116.71% |
|
CrwdStrik Hldg Rg-A 07.07.2026 / 23:20:00 |
194.62 | 70.13% | 133.08% | 2.01% | 20.71% | 95.36% | 53.33% | 455.34% |
|
Caterpillar 07.07.2026 / 23:05:00 |
940.12 | 69.31% | 167.37% | -11.72% | 2.78% | 18.37% | 138.43% | 303.16% |
|
Valero Energy Rg 07.07.2026 / 23:05:00 |
266.22 | 66.05% | 120.51% | 2.22% | 4.90% | 13.01% | 79.07% | 138.25% |
|
Marathon Petro Rg 07.07.2026 / 23:05:00 |
266.33 | 65.40% | 92.82% | 4.17% | 3.17% | 18.93% | 48.02% | 137.33% |
|
F5 Rg 07.07.2026 / 23:20:00 |
417.11 | 64.16% | 66.63% | 0.28% | 5.54% | 41.30% | 37.93% | 192.68% |
|
Fedex Rg 07.07.2026 / 23:05:00 |
312.88 | 60.94% | 65.25% | -0.08% | -5.69% | 26.80% | 96.61% | 87.71% |
|
Centene Rg 07.07.2026 / 23:05:00 |
66.12 | 60.51% | 9.03% | 3.01% | -0.14% | 77.46% | 102.82% | -1.70% |
|
Quanta Services Rg 07.07.2026 / 23:05:00 |
656.79 | 59.70% | 113.27% | -8.78% | -5.08% | 10.50% | 73.96% | 250.10% |
|
Keysight Technol Rg 07.07.2026 / 23:05:00 |
309.12 | 57.36% | 99.05% | -11.70% | -6.73% | -6.46% | 89.05% | 94.20% |
|
Humana Rg 07.07.2026 / 23:05:00 |
394.62 | 53.38% | 54.85% | -0.65% | 8.66% | 101.12% | 66.16% | -10.91% |
|
NetApp Rg 07.07.2026 / 23:20:00 |
165.78 | 52.72% | 40.89% | 7.12% | 0.47% | 67.64% | 55.43% | 115.96% |
|
TechnipFMC Rg 07.07.2026 / 23:05:00 |
68.11 | 50.94% | 132.41% | 2.73% | -0.41% | -5.40% | 92.78% | 313.91% |
|
Interactive Br Rg-A 07.07.2026 / 23:20:00 |
94.57 | 49.26% | 117.33% | 8.65% | 9.54% | 22.66% | 67.03% | 354.01% |
|
Monolithic Power Rg 07.07.2026 / 23:20:00 |
1'272.81 | 48.52% | 127.50% | -7.92% | -16.92% | -6.65% | 67.19% | 161.64% |
|
Jabil Rg 07.07.2026 / 23:05:00 |
321.08 | 48.33% | 135.04% | -16.71% | -11.40% | 4.94% | 44.72% | 212.99% |
|
Illumina Rg 07.07.2026 / 23:20:00 |
191.76 | 48.16% | 45.42% | 9.06% | 19.83% | 47.15% | 93.17% | 9.06% |
|
Cisco Systems Rg 07.07.2026 / 23:20:00 |
111.79 | 47.97% | 92.53% | -4.83% | -7.12% | 35.32% | 62.98% | 123.01% |
|
Royal Pharm Rg -A 07.07.2026 / 23:20:00 |
57.80 | 47.31% | 123.13% | 3.09% | 3.90% | 18.39% | 62.77% | 86.68% |
|
Twilio-A 07.07.2026 / 23:05:00 |
211.97 | 46.99% | 93.45% | 2.73% | 3.56% | 70.94% | 73.58% | 237.50% |
|
CF Industries Hl Rg 07.07.2026 / 23:05:00 |
114.94 | 46.37% | 32.68% | 6.17% | 5.86% | -3.38% | 18.35% | 63.56% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amer Wtr Works Rg 07.07.2026 / 23:05:00 |
134.82 | 1.30% |
138.26 16:47 |
134.61 15:30 |
141.21 12.03.26 |
120.6 02.06.26 |
582'528 |
|
Ameren Rg 07.07.2026 / 23:05:00 |
114.43 | 1.27% |
116.32 16:42 |
114.03 15:30 |
118.32 26.06.26 |
97.91 05.01.26 |
561'121 |
|
American Express Rg 07.07.2026 / 23:05:00 |
349.58 | -1.81% |
359.19 15:30 |
349.28 21:59 |
386.05 06.01.26 |
291 20.03.26 |
615'685 |
|
American Intl Gr Rg 07.07.2026 / 23:05:00 |
81.06 | 0.38% |
82.40 16:26 |
80.98 21:59 |
85.69 05.01.26 |
71.25 23.01.26 |
1'112'508 |
|
Ameriprise Fincl Rg 07.07.2026 / 23:05:00 |
507.84 | 0.07% |
512.54 16:27 |
506.63 19:18 |
550.18 04.02.26 |
422.81 07.04.26 |
174'662 |
|
AMETEK Rg 07.07.2026 / 23:05:00 |
231.70 | -2.29% |
235.58 15:30 |
230.09 15:54 |
244.42 25.06.26 |
205.75 02.01.26 |
255'453 |
|
Amgen Rg 07.07.2026 / 23:20:00 |
368.10 | 0.45% |
375.25 15:32 |
366.44 20:42 |
391.23 02.03.26 |
318.28 05.01.26 |
843'230 |
|
Amphenol Rg-A 07.07.2026 / 23:05:00 |
158.61 | -4.92% |
162.29 15:31 |
156.28 16:25 |
178.46 30.06.26 |
118.06 19.05.26 |
1'417'011 |
|
Analog Devices Rg 07.07.2026 / 23:20:00 |
379.03 | -2.52% |
381.59 19:09 |
371.09 16:44 |
445.83 22.06.26 |
270.89 02.01.26 |
2'265'489 |
|
Anglogold Ash Rg 07.07.2026 / 23:05:00 |
82.08 | -2.34% |
84.13 15:43 |
81.02 21:18 |
129.07 02.03.26 |
77.18 11.06.26 |
597'474 |
|
Annaly Cap REIT Rg 07.07.2026 / 23:05:00 |
22.69 | -1.30% |
23.09 15:34 |
22.68 21:58 |
24.52 28.01.26 |
20.625 20.03.26 |
1'879'176 |
|
Aon-A Rg 07.07.2026 / 23:05:00 |
359.82 | 0.82% |
365.81 16:46 |
359.44 21:59 |
365.81 07.07.26 |
305 12.02.26 |
279'671 |
|
Apollo Glb Mgmt Rg 07.07.2026 / 23:05:00 |
119.33 | -2.32% |
122.39 15:31 |
118.58 21:16 |
153.29 06.01.26 |
99.6 03.03.26 |
1'115'117 |
|
Apple Rg 07.07.2026 / 23:20:00 |
310.66 | -0.64% |
315.48 15:31 |
310.18 15:39 |
317.38 08.06.26 |
243.43 20.01.26 |
14'615'875 |
|
Applied Material Rg 07.07.2026 / 23:20:00 |
554.50 | -6.46% |
557.80 15:30 |
527.70 16:41 |
739.67 30.06.26 |
265.18 02.01.26 |
4'372'391 |
|
AppLovin Rg-A 07.07.2026 / 23:20:00 |
527.98 | -2.91% |
548.00 15:31 |
518.45 16:15 |
683.50 02.01.26 |
359 13.02.26 |
768'560 |
|
Aptiv Rg 07.07.2026 / 23:05:00 |
58.85 | -1.47% |
59.55 20:42 |
58.21 16:40 |
78.49 03.06.26 |
51.78 19.05.26 |
549'034 |
|
Archer-Daniels M Rg 07.07.2026 / 23:05:00 |
78.20 | 0.35% |
78.78 15:30 |
76.73 18:21 |
85.34 03.06.26 |
57.21 02.01.26 |
1'103'659 |
|
Ares Mgt Rg-A 07.07.2026 / 23:05:00 |
120.70 | -0.93% |
121.96 15:39 |
119.71 21:17 |
177.67 09.01.26 |
95.8 12.03.26 |
427'407 |
|
Arista Ne Rg 07.07.2026 / 23:05:00 |
166.46 | -3.94% |
169.21 18:52 |
162.65 16:42 |
179.79 24.04.26 |
115.42 30.03.26 |
2'024'124 |
|
Astera Labs Rg 07.07.2026 / 23:20:00 |
382.89 | -11.52% |
416.00 15:31 |
366.90 17:20 |
499.00 30.06.26 |
97.98 30.03.26 |
2'214'826 |
|
AT&T Rg 07.07.2026 / 23:05:00 |
21.09 | 2.48% |
21.27 16:03 |
20.87 18:21 |
29.43 24.03.26 |
19.895 02.07.26 |
12'291'699 |
|
Atlassian Rg-A 07.07.2026 / 23:20:00 |
88.39 | 3.38% |
91.27 19:57 |
87.15 16:03 |
163.91 07.01.26 |
56.03 10.04.26 |
1'225'410 |
|
Atmos Energy Cor Rg 07.07.2026 / 23:05:00 |
177.58 | 2.16% |
179.61 16:57 |
175.70 15:30 |
192.49 09.04.26 |
163.65 23.01.26 |
479'624 |
|
Autodesk Inc Rg 07.07.2026 / 23:20:00 |
212.38 | 2.33% |
215.18 17:52 |
210.73 16:15 |
296.80 07.01.26 |
185.52 22.06.26 |
915'821 |