×
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
- 08.07.2026 - 21:13:39
- 7'545.60
- -0.39%
- -29.22
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amer Wtr Works Rg 08.07.2026 / 20:56:02 |
133.07 | -1.30% | -1.75 | 133.07 | 133.15 | 98'304 | |
|
Ameren Rg 08.07.2026 / 20:55:54 |
113.23 | -1.05% | -1.20 | 113.20 | 113.27 | 85'196 | |
|
American Express Rg 08.07.2026 / 20:58:24 |
334.98 | -4.18% | -14.60 | 334.35 | 334.99 | 184'679 | |
|
American Intl Gr Rg 08.07.2026 / 20:58:38 |
80.06 | -1.23% | -1.00 | 80.04 | 80.07 | 228'177 | |
|
Ameriprise Fincl Rg 08.07.2026 / 20:58:40 |
492.71 | -2.98% | -15.13 | 492.27 | 492.82 | 71'332 | |
|
AMETEK Rg 08.07.2026 / 20:55:18 |
230.82 | -0.38% | -0.88 | 230.65 | 230.95 | 77'910 | |
|
Amgen Rg 08.07.2026 / 20:58:25 |
368.57 | 0.13% | 0.47 | 368.45 | 368.57 | 257'817 | |
|
Amphenol Rg-A 08.07.2026 / 20:57:49 |
156.92 | -1.07% | -1.69 | 156.84 | 157.00 | 499'268 | |
|
Analog Devices Rg 08.07.2026 / 20:58:31 |
386.68 | 2.02% | 7.65 | 386.55 | 386.73 | 318'481 | |
|
Anglogold Ash Rg 08.07.2026 / 20:56:46 |
79.41 | -3.25% | -2.67 | 79.36 | 79.46 | 231'369 | |
|
Annaly Cap REIT Rg 08.07.2026 / 20:57:13 |
22.55 | -0.64% | -0.15 | 22.54 | 22.55 | 461'330 | |
|
Aon-A Rg 08.07.2026 / 20:58:35 |
359.37 | -0.13% | -0.45 | 359.29 | 359.66 | 34'405 | |
|
Apollo Glb Mgmt Rg 08.07.2026 / 20:58:22 |
117.99 | -1.12% | -1.34 | 117.98 | 118.09 | 165'840 | |
|
Apple Rg 08.07.2026 / 20:58:41 |
314.04 | 1.09% | 3.38 | 314.01 | 314.05 | 5'376'233 | |
|
Applied Material Rg 08.07.2026 / 20:58:39 |
575.14 | 3.72% | 20.64 | 574.92 | 575.22 | 1'177'720 | |
|
AppLovin Rg-A 08.07.2026 / 20:58:39 |
525.79 | -0.41% | -2.19 | 525.78 | 526.56 | 256'960 | |
|
Aptiv Rg 08.07.2026 / 20:55:14 |
58.21 | -1.09% | -0.64 | 58.20 | 58.28 | 220'715 | |
|
Archer-Daniels M Rg 08.07.2026 / 20:57:36 |
80.36 | 2.76% | 2.16 | 80.39 | 80.43 | 239'700 | |
|
Ares Mgt Rg-A 08.07.2026 / 20:57:01 |
117.52 | -2.63% | -3.18 | 117.45 | 117.62 | 81'394 | |
|
Arista Ne Rg 08.07.2026 / 20:58:37 |
178.06 | 6.97% | 11.60 | 178.04 | 178.16 | 791'259 | |
|
Astera Labs Rg 08.07.2026 / 20:58:32 |
397.76 | 3.88% | 14.87 | 397.01 | 398.16 | 522'733 | |
|
AT&T Rg 08.07.2026 / 20:58:31 |
21.18 | 0.40% | 0.09 | 21.17 | 21.18 | 4'092'133 | |
|
Atlassian Rg-A 08.07.2026 / 20:55:33 |
85.70 | -3.04% | -2.69 | 85.60 | 85.65 | 443'134 | |
|
Atmos Energy Cor Rg 08.07.2026 / 20:57:54 |
177.79 | 0.12% | 0.21 | 177.59 | 177.92 | 57'052 | |
|
Autodesk Inc Rg 08.07.2026 / 20:58:20 |
207.59 | -2.26% | -4.79 | 207.55 | 207.74 | 209'601 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Coherent Rg 08.07.2026 / 20:58:41 |
314.12 | 70.20% | 231.61% | -14.79% | -11.46% | 1.92% | 244.24% | 510.44% |
|
Texas Instrument Rg 08.07.2026 / 20:58:33 |
304.28 | 69.06% | 56.42% | 1.97% | 7.90% | 40.68% | 40.62% | 68.85% |
|
ON Semiconductor Rg 08.07.2026 / 20:58:39 |
93.30 | 68.24% | 44.49% | -1.41% | -15.31% | 28.81% | 61.50% | -2.36% |
|
CrwdStrik Hldg Rg-A 08.07.2026 / 20:58:33 |
189.81 | 66.07% | 127.52% | -1.75% | 17.21% | 84.66% | 47.85% | 440.42% |
|
GE Vernova Rg 08.07.2026 / 20:58:39 |
1'083.54 | 64.80% | 227.45% | -4.48% | 24.96% | 9.90% | 102.24% | 0.00% |
|
Caterpillar 08.07.2026 / 20:57:48 |
948.28 | 64.11% | 159.16% | -4.35% | 10.76% | 23.13% | 135.78% | 283.44% |
|
Marathon Petro Rg 08.07.2026 / 20:57:58 |
277.82 | 63.76% | 90.92% | 4.89% | 5.52% | 24.57% | 54.97% | 125.67% |
|
Valero Energy Rg 08.07.2026 / 20:58:26 |
279.68 | 63.54% | 117.16% | 3.80% | 8.41% | 19.01% | 87.62% | 131.74% |
|
F5 Rg 08.07.2026 / 20:57:53 |
418.88 | 63.41% | 65.87% | -1.25% | 7.19% | 40.05% | 38.57% | 190.83% |
|
Fedex Rg 08.07.2026 / 20:58:21 |
308.84 | 62.47% | 66.82% | -1.61% | -3.26% | 26.95% | 95.87% | 86.79% |
|
Centene Rg 08.07.2026 / 20:58:34 |
67.40 | 60.68% | 9.14% | -1.39% | 3.15% | 79.26% | 103.69% | -0.57% |
|
Entegris Rg 08.07.2026 / 20:58:14 |
140.84 | 60.33% | 36.36% | -14.74% | 9.28% | 2.81% | 61.90% | 27.63% |
|
Quanta Services Rg 08.07.2026 / 20:58:25 |
665.62 | 55.62% | 107.81% | -3.73% | 2.26% | 12.47% | 74.19% | 239.25% |
|
NetApp Rg 08.07.2026 / 20:58:11 |
163.25 | 54.80% | 42.82% | 4.39% | 1.61% | 62.71% | 53.04% | 117.42% |
|
Humana Rg 08.07.2026 / 20:56:48 |
397.03 | 54.07% | 55.54% | -3.03% | 8.94% | 100.15% | 67.74% | -8.26% |
|
TechnipFMC Rg 08.07.2026 / 20:58:42 |
70.13 | 52.85% | 135.35% | 7.71% | 0.26% | -2.65% | 99.40% | 297.37% |
|
Keysight Technol Rg 08.07.2026 / 20:58:32 |
314.62 | 52.13% | 92.44% | -6.25% | -2.90% | -3.27% | 91.96% | 88.75% |
|
Royal Pharm Rg -A 08.07.2026 / 20:54:58 |
58.07 | 49.59% | 126.58% | 4.11% | 6.51% | 19.24% | 61.89% | 92.60% |
|
Twilio-A 08.07.2026 / 20:58:25 |
213.69 | 49.02% | 96.12% | 2.11% | 3.19% | 59.39% | 75.89% | 239.42% |
|
CF Industries Hl Rg 08.07.2026 / 20:58:30 |
117.21 | 48.62% | 34.72% | 8.37% | 7.28% | -2.98% | 18.69% | 59.97% |
|
Targa Resources Rg 08.07.2026 / 20:57:59 |
274.81 | 48.41% | 53.39% | 6.59% | 0.83% | 15.10% | 61.00% | 254.22% |
|
Interactive Br Rg-A 08.07.2026 / 20:58:38 |
93.71 | 47.05% | 114.12% | 0.49% | 9.70% | 17.59% | 62.02% | 339.30% |
|
Illumina Rg 08.07.2026 / 20:56:59 |
188.06 | 46.20% | 43.50% | 2.27% | 15.75% | 42.19% | 93.00% | 7.13% |
|
Cisco Systems Rg 08.07.2026 / 20:58:39 |
113.30 | 45.13% | 88.83% | -3.17% | -4.63% | 37.57% | 63.56% | 119.24% |
|
J.B.Hunt Transp Rg 08.07.2026 / 20:58:30 |
274.41 | 41.50% | 61.14% | -5.40% | -2.26% | 22.41% | 79.74% | 53.11% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amer Wtr Works Rg 08.07.2026 / 20:56:02 |
133.07 | -1.30% |
135.96 15:30 |
133.04 20:55 |
141.21 12.03.26 |
120.6 02.06.26 |
98'304 |
|
Ameren Rg 08.07.2026 / 20:55:54 |
113.23 | -1.05% |
114.72 17:54 |
113.17 20:25 |
118.32 26.06.26 |
97.91 05.01.26 |
85'196 |
|
American Express Rg 08.07.2026 / 20:58:24 |
334.98 | -4.18% |
346.00 15:30 |
334.86 20:57 |
386.05 06.01.26 |
291 20.03.26 |
184'679 |
|
American Intl Gr Rg 08.07.2026 / 20:58:38 |
80.06 | -1.23% |
81.11 15:30 |
79.69 16:49 |
85.69 05.01.26 |
71.25 23.01.26 |
228'177 |
|
Ameriprise Fincl Rg 08.07.2026 / 20:58:40 |
492.71 | -2.98% |
510.38 15:30 |
489.13 16:49 |
550.18 04.02.26 |
422.81 07.04.26 |
71'332 |
|
AMETEK Rg 08.07.2026 / 20:55:18 |
230.82 | -0.38% |
231.30 15:41 |
227.67 17:53 |
244.42 25.06.26 |
205.75 02.01.26 |
77'910 |
|
Amgen Rg 08.07.2026 / 20:58:25 |
368.57 | 0.13% |
371.35 16:50 |
363.00 15:35 |
391.23 02.03.26 |
318.28 05.01.26 |
257'817 |
|
Amphenol Rg-A 08.07.2026 / 20:57:49 |
156.92 | -1.07% |
157.36 15:48 |
153.20 17:57 |
178.46 30.06.26 |
118.06 19.05.26 |
499'268 |
|
Analog Devices Rg 08.07.2026 / 20:58:31 |
386.68 | 2.02% |
389.55 19:35 |
374.36 15:30 |
445.83 22.06.26 |
270.89 02.01.26 |
318'481 |
|
Anglogold Ash Rg 08.07.2026 / 20:56:46 |
79.41 | -3.25% |
80.71 15:47 |
77.55 17:28 |
129.07 02.03.26 |
77.18 11.06.26 |
231'369 |
|
Annaly Cap REIT Rg 08.07.2026 / 20:57:13 |
22.55 | -0.64% |
22.68 15:34 |
22.40 16:50 |
24.52 28.01.26 |
20.625 20.03.26 |
461'330 |
|
Aon-A Rg 08.07.2026 / 20:58:35 |
359.37 | -0.13% |
360.97 18:08 |
357.14 15:46 |
365.81 07.07.26 |
305 12.02.26 |
34'405 |
|
Apollo Glb Mgmt Rg 08.07.2026 / 20:58:22 |
117.99 | -1.12% |
119.64 15:47 |
117.09 18:22 |
153.29 06.01.26 |
99.6 03.03.26 |
165'840 |
|
Apple Rg 08.07.2026 / 20:58:41 |
314.04 | 1.09% |
314.81 20:05 |
307.06 15:47 |
317.38 08.06.26 |
243.43 20.01.26 |
5'376'233 |
|
Applied Material Rg 08.07.2026 / 20:58:39 |
575.14 | 3.72% |
577.33 15:47 |
546.18 15:30 |
739.67 30.06.26 |
265.18 02.01.26 |
1'177'720 |
|
AppLovin Rg-A 08.07.2026 / 20:58:39 |
525.79 | -0.41% |
527.17 20:54 |
507.31 16:39 |
683.50 02.01.26 |
359 13.02.26 |
256'960 |
|
Aptiv Rg 08.07.2026 / 20:55:14 |
58.21 | -1.09% |
58.56 20:50 |
56.56 17:53 |
78.49 03.06.26 |
51.78 19.05.26 |
220'715 |
|
Archer-Daniels M Rg 08.07.2026 / 20:57:36 |
80.36 | 2.76% |
80.53 17:02 |
79.26 15:34 |
85.34 03.06.26 |
57.21 02.01.26 |
239'700 |
|
Ares Mgt Rg-A 08.07.2026 / 20:57:01 |
117.52 | -2.63% |
119.03 15:53 |
116.70 16:49 |
177.67 09.01.26 |
95.8 12.03.26 |
81'394 |
|
Arista Ne Rg 08.07.2026 / 20:58:37 |
178.06 | 6.97% |
178.83 19:31 |
166.18 15:30 |
179.79 24.04.26 |
115.42 30.03.26 |
791'259 |
|
Astera Labs Rg 08.07.2026 / 20:58:32 |
397.76 | 3.88% |
400.38 16:00 |
375.47 17:53 |
499.00 30.06.26 |
97.98 30.03.26 |
522'733 |
|
AT&T Rg 08.07.2026 / 20:58:31 |
21.18 | 0.40% |
21.43 16:53 |
20.81 15:31 |
29.43 24.03.26 |
19.895 02.07.26 |
4'092'133 |
|
Atlassian Rg-A 08.07.2026 / 20:55:33 |
85.70 | -3.04% |
87.00 15:40 |
84.00 15:56 |
163.91 07.01.26 |
56.03 10.04.26 |
443'134 |
|
Atmos Energy Cor Rg 08.07.2026 / 20:57:54 |
177.79 | 0.12% |
178.90 18:04 |
176.56 15:51 |
192.49 09.04.26 |
163.65 23.01.26 |
57'052 |
|
Autodesk Inc Rg 08.07.2026 / 20:58:20 |
207.59 | -2.26% |
211.10 15:30 |
206.65 15:54 |
296.80 07.01.26 |
185.52 22.06.26 |
209'601 |