×
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 - 17:06:32
- 6'783.52
- -0.23%
- -15.39
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amer Wtr Works Rg 09.10.2025 / 16:51:22 |
141.22 | 0.13% | 0.19 | 141.14 | 141.30 | 26'861 | |
|
Ameren Rg 09.10.2025 / 16:51:23 |
104.02 | 0.31% | 0.32 | 103.99 | 104.05 | 31'720 | |
|
American Express Rg 09.10.2025 / 16:50:09 |
326.30 | 0.77% | 2.48 | 326.32 | 326.92 | 72'495 | |
|
American Intl Gr Rg 09.10.2025 / 16:49:54 |
83.81 | -0.23% | -0.20 | 83.83 | 83.89 | 79'237 | |
|
Ameriprise Fincl Rg 09.10.2025 / 16:45:03 |
492.28 | 0.43% | 2.11 | 492.15 | 493.48 | 9'647 | |
|
AMETEK Rg 09.10.2025 / 16:51:31 |
182.68 | -0.28% | -0.51 | 182.65 | 182.79 | 35'557 | |
|
Amgen Rg 09.10.2025 / 16:50:36 |
295.30 | 0.23% | 0.68 | 295.11 | 295.48 | 65'807 | |
|
Amphenol Rg-A 09.10.2025 / 16:51:17 |
124.97 | -0.65% | -0.82 | 125.02 | 125.11 | 129'939 | |
|
Analog Devices Rg 09.10.2025 / 16:50:42 |
236.56 | -0.58% | -1.38 | 236.50 | 236.80 | 82'978 | |
|
Annaly Cap REIT Rg 09.10.2025 / 16:50:09 |
20.93 | -0.12% | -0.03 | 20.92 | 20.93 | 238'159 | |
|
Aon-A Rg 09.10.2025 / 16:45:12 |
365.45 | 0.02% | 0.07 | 363.39 | 365.22 | 17'829 | |
|
Apollo Glb Mgmt Rg 09.10.2025 / 16:51:28 |
124.48 | -0.26% | -0.32 | 124.47 | 124.51 | 122'066 | |
|
Apple Rg 09.10.2025 / 16:51:37 |
255.11 | -1.14% | -2.95 | 255.07 | 255.10 | 3'120'999 | |
|
Applied Material Rg 09.10.2025 / 16:51:27 |
218.24 | 0.34% | 0.73 | 217.97 | 218.32 | 438'590 | |
|
AppLovin Rg-A 09.10.2025 / 16:51:27 |
597.38 | -5.13% | -32.32 | 596.99 | 597.74 | 627'386 | |
|
Aptiv Rg 09.10.2025 / 16:50:59 |
82.45 | -2.38% | -2.01 | 82.43 | 82.50 | 74'115 | |
|
Archer-Daniels M Rg 09.10.2025 / 16:51:08 |
61.97 | -0.40% | -0.25 | 61.93 | 61.99 | 77'283 | |
|
Ares Mgt Rg-A 09.10.2025 / 16:49:20 |
148.23 | -1.05% | -1.57 | 148.30 | 148.73 | 36'073 | |
|
Arista Ne Rg 09.10.2025 / 16:51:35 |
156.30 | -0.67% | -1.06 | 156.30 | 156.50 | 277'622 | |
|
AT&T Rg 09.10.2025 / 16:51:33 |
26.26 | 0.02% | 0.01 | 26.25 | 26.26 | 1'276'968 | |
|
Atlassian Rg-A 09.10.2025 / 16:51:17 |
148.21 | -0.88% | -1.31 | 148.01 | 148.21 | 127'478 | |
|
Atmos Energy Cor Rg 09.10.2025 / 16:49:21 |
176.60 | 0.48% | 0.85 | 176.20 | 176.60 | 12'245 | |
|
Autodesk Inc Rg 09.10.2025 / 16:49:11 |
309.96 | -0.47% | -1.45 | 309.70 | 310.17 | 61'248 | |
|
Automatic Data P Rg 09.10.2025 / 16:51:14 |
288.52 | -0.75% | -2.18 | 288.32 | 288.63 | 47'646 | |
|
Autozone Rg 09.10.2025 / 15:30:01 |
4'054.99 | 0.68% | 27.23 | 3'974.99 | 4'002.58 | 1'659 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
DoorDash Rg-A 09.10.2025 / 16:51:20 |
277.94 | 67.54% | 184.20% | 2.91% | 6.82% | 18.26% | 92.36% | 469.04% |
|
Cnstlltn Ener Co Rg 09.10.2025 / 16:50:50 |
374.04 | 65.84% | 217.39% | 4.64% | 17.62% | 21.41% | 42.59% | 339.63% |
|
Monolithic Power Rg 09.10.2025 / 16:36:41 |
964.85 | 65.78% | 55.51% | 3.69% | 14.81% | 35.21% | 3.74% | 170.52% |
|
Uber Tech Rg 09.10.2025 / 16:51:08 |
98.09 | 64.59% | 61.25% | 1.53% | 3.60% | 8.39% | 25.89% | 253.69% |
|
Interactive Br Rg-A 09.10.2025 / 16:51:30 |
72.07 | 63.13% | 247.65% | 1.57% | 13.77% | 21.26% | 93.94% | 313.55% |
|
Snowflake Rg 09.10.2025 / 16:51:33 |
247.02 | 62.04% | 25.73% | 2.69% | 10.02% | 16.75% | 99.55% | 42.90% |
|
Te Rg 09.10.2025 / 16:51:39 |
221.82 | 56.98% | 0.00% | 0.32% | 4.44% | 24.84% | 51.53% | 0.00% |
|
Coinbase Glb Rg-A 09.10.2025 / 16:51:36 |
387.45 | 55.97% | 122.67% | 4.13% | 19.60% | -5.67% | 135.86% | 478.01% |
|
Emcor Group Rg 09.10.2025 / 16:47:06 |
682.83 | 53.12% | 222.62% | 3.42% | 6.69% | 22.10% | 54.45% | 477.84% |
|
IDEXX Labs Rg 09.10.2025 / 16:44:18 |
624.66 | 52.36% | 13.49% | -1.45% | -3.18% | 20.43% | 31.99% | 89.03% |
|
Pure Storage Rg-A 09.10.2025 / 16:51:17 |
91.92 | 51.62% | 161.19% | 4.16% | 11.47% | 60.56% | 73.14% | 229.58% |
|
Spotify Tech Rg 09.10.2025 / 16:49:56 |
667.41 | 50.82% | 259.08% | -5.64% | -3.32% | -7.42% | 76.56% | 666.67% |
|
Vistra Rg 09.10.2025 / 16:51:14 |
206.97 | 49.82% | 436.21% | 2.13% | 1.43% | 13.72% | 66.76% | 840.15% |
|
CrwdStrik Hldg Rg-A 09.10.2025 / 16:49:31 |
503.34 | 49.04% | 99.73% | 1.32% | 16.14% | 7.13% | 59.83% | 196.69% |
|
Broadcom Rg 09.10.2025 / 16:51:38 |
346.43 | 49.03% | 209.52% | 2.44% | -3.67% | 20.94% | 86.56% | 650.30% |
|
eBay Rg 09.10.2025 / 16:51:03 |
89.98 | 48.64% | 111.10% | 1.78% | -2.69% | 17.17% | 36.22% | 145.22% |
|
Vertv Holdings Rg-A 09.10.2025 / 16:51:17 |
165.84 | 47.33% | 248.49% | 2.60% | 22.20% | 26.48% | 54.31% | 1'428.58% |
|
Coupang Rg-A 09.10.2025 / 16:51:17 |
31.96 | 46.27% | 98.58% | -1.84% | -1.51% | 2.60% | 25.19% | 64.37% |
|
L3Harris Tech Rg 09.10.2025 / 16:50:38 |
306.28 | 45.88% | 45.65% | 3.44% | 9.14% | 15.36% | 26.38% | 36.75% |
|
RTX Rg 09.10.2025 / 16:51:35 |
166.56 | 45.67% | 100.34% | -0.04% | 5.65% | 9.94% | 35.48% | 100.65% |
|
Veeva Systems Rg-A 09.10.2025 / 16:50:46 |
301.68 | 43.54% | 56.76% | 0.30% | 7.95% | 9.12% | 43.57% | 81.99% |
|
Dell Tech Rg-C 09.10.2025 / 16:51:38 |
157.48 | 42.77% | 115.07% | 6.86% | 25.61% | 27.12% | 26.19% | 375.52% |
|
Arista Ne Rg 09.10.2025 / 16:51:35 |
156.30 | 42.37% | 167.27% | 8.20% | 2.13% | 39.58% | 52.58% | 440.71% |
|
HCA Healthcare Rg 09.10.2025 / 16:46:44 |
424.14 | 42.02% | 57.48% | -0.60% | 5.28% | 16.97% | 9.53% | 112.65% |
|
Royal Pharm Rg -A 09.10.2025 / 16:51:02 |
36.19 | 41.20% | 28.23% | -0.82% | -1.39% | 2.03% | 31.65% | -11.85% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amer Wtr Works Rg 09.10.2025 / 16:51:22 |
141.22 | 0.13% |
141.45 15:30 |
140.32 16:06 |
155.30 04.04.25 |
118.84 13.01.25 |
26'861 |
|
Ameren Rg 09.10.2025 / 16:51:23 |
104.02 | 0.31% |
104.14 16:39 |
103.83 15:57 |
105.64 07.10.25 |
86.81 06.01.25 |
31'720 |
|
American Express Rg 09.10.2025 / 16:50:09 |
326.30 | 0.77% |
328.15 15:38 |
325.44 15:59 |
349.10 23.09.25 |
220.64 07.04.25 |
72'495 |
|
American Intl Gr Rg 09.10.2025 / 16:49:54 |
83.81 | -0.23% |
84.37 15:42 |
83.43 16:00 |
88.06 02.04.25 |
69.24 10.01.25 |
79'237 |
|
Ameriprise Fincl Rg 09.10.2025 / 16:45:03 |
492.28 | 0.43% |
493.64 15:30 |
487.88 15:56 |
577.89 29.01.25 |
397.83 07.04.25 |
9'647 |
|
AMETEK Rg 09.10.2025 / 16:51:31 |
182.68 | -0.28% |
184.60 15:35 |
181.84 16:31 |
192.33 11.09.25 |
145.42 07.04.25 |
35'557 |
|
Amgen Rg 09.10.2025 / 16:50:36 |
295.30 | 0.23% |
296.03 15:51 |
294.00 15:30 |
335.87 10.03.25 |
257.085 06.01.25 |
65'807 |
|
Amphenol Rg-A 09.10.2025 / 16:51:17 |
124.97 | -0.65% |
126.24 15:30 |
124.40 15:51 |
126.24 09.10.25 |
56.46 07.04.25 |
129'939 |
|
Analog Devices Rg 09.10.2025 / 16:50:42 |
236.56 | -0.58% |
238.10 15:44 |
235.60 16:46 |
258.13 28.08.25 |
158.65 07.04.25 |
82'978 |
|
Annaly Cap REIT Rg 09.10.2025 / 16:50:09 |
20.93 | -0.12% |
21.05 15:31 |
20.84 16:17 |
22.45 10.09.25 |
16.6 11.04.25 |
238'159 |
|
Aon-A Rg 09.10.2025 / 16:45:12 |
365.45 | 0.02% |
366.03 15:38 |
363.73 15:59 |
412.87 03.03.25 |
324.18 25.04.25 |
17'829 |
|
Apollo Glb Mgmt Rg 09.10.2025 / 16:51:28 |
124.48 | -0.26% |
125.74 15:38 |
123.66 16:15 |
174.89 31.01.25 |
102.6 07.04.25 |
122'066 |
|
Apple Rg 09.10.2025 / 16:51:37 |
255.11 | -1.14% |
258.00 15:30 |
254.57 16:32 |
259.24 03.10.25 |
169.22 08.04.25 |
3'120'999 |
|
Applied Material Rg 09.10.2025 / 16:51:27 |
218.24 | 0.34% |
218.55 16:29 |
215.67 16:00 |
226.46 06.10.25 |
123.93 07.04.25 |
438'590 |
|
AppLovin Rg-A 09.10.2025 / 16:51:27 |
597.38 | -5.13% |
618.22 15:30 |
591.50 16:15 |
742.11 29.09.25 |
201 07.04.25 |
627'386 |
|
Aptiv Rg 09.10.2025 / 16:50:59 |
82.45 | -2.38% |
84.28 15:30 |
82.03 16:35 |
88.80 06.10.25 |
47.2 11.04.25 |
74'115 |
|
Archer-Daniels M Rg 09.10.2025 / 16:51:08 |
61.97 | -0.40% |
63.10 15:40 |
61.76 16:45 |
64.37 25.08.25 |
40.99 09.04.25 |
77'283 |
|
Ares Mgt Rg-A 09.10.2025 / 16:49:20 |
148.23 | -1.05% |
150.99 15:37 |
147.58 16:22 |
200.26 04.02.25 |
110.64 07.04.25 |
36'073 |
|
Arista Ne Rg 09.10.2025 / 16:51:35 |
156.30 | -0.67% |
157.94 16:12 |
154.75 15:30 |
158.48 08.10.25 |
59.51 07.04.25 |
277'622 |
|
AT&T Rg 09.10.2025 / 16:51:33 |
26.26 | 0.02% |
26.48 15:48 |
26.20 15:31 |
29.79 05.09.25 |
21.38 14.01.25 |
1'276'968 |
|
Atlassian Rg-A 09.10.2025 / 16:51:17 |
148.21 | -0.88% |
149.75 15:30 |
147.64 16:15 |
325.94 10.02.25 |
146.16 07.10.25 |
127'478 |
|
Atmos Energy Cor Rg 09.10.2025 / 16:49:21 |
176.60 | 0.48% |
176.87 15:42 |
175.54 16:01 |
176.87 09.10.25 |
136.2 06.01.25 |
12'245 |
|
Autodesk Inc Rg 09.10.2025 / 16:49:11 |
309.96 | -0.47% |
310.50 15:30 |
306.08 16:18 |
329.01 08.09.25 |
232.94 07.04.25 |
61'248 |
|
Automatic Data P Rg 09.10.2025 / 16:51:14 |
288.52 | -0.75% |
290.72 15:30 |
288.17 16:01 |
329.84 06.06.25 |
272.98 07.04.25 |
47'646 |
|
Autozone Rg 09.10.2025 / 15:30:01 |
4'054.99 | 0.68% |
4'054.99 15:30 |
4'054.99 15:30 |
4'363.31 11.09.25 |
3167.49 16.01.25 |
1'659 |