×
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 |
|---|---|---|---|---|---|---|---|
|
Amer Wtr Works Rg 06.10.2026 / 01:00:00 |
127.84 | -1.85% | -2.41 | 127.82 | 127.83 | 0 | |
|
Ameren Rg 06.10.2026 / 01:00:00 |
99.70 | -0.24% | -0.24 | 99.69 | 99.70 | 0 | |
|
American Express Rg 06.10.2026 / 01:00:00 |
304.02 | 0.41% | 1.24 | 304.08 | 304.09 | 0 | |
|
American Intl Gr Rg 06.10.2026 / 01:00:00 |
75.12 | 0.25% | 0.19 | 75.11 | 75.12 | 0 | |
|
Ameriprise Fincl Rg 06.10.2026 / 01:00:00 |
494.94 | 0.82% | 4.03 | 494.76 | 494.78 | 0 | |
|
AMETEK Rg 06.10.2026 / 01:00:00 |
251.92 | 0.00% | -0.01 | 251.90 | 252.17 | 0 | |
|
Amgen Rg 05.10.2026 / 23:20:00 |
402.98 | -0.01% | -0.06 | 402.99 | 403.10 | 1'270'699 | |
|
Amphenol Rg-A 06.10.2026 / 01:00:00 |
87.27 | 0.36% | 0.31 | 87.28 | 87.29 | 0 | |
|
Analog Devices Rg 05.10.2026 / 23:20:00 |
419.10 | 0.47% | 1.95 | 418.70 | 418.96 | 861'719 | |
|
Anglogold Ash Rg 06.10.2026 / 01:00:00 |
94.48 | -0.46% | -0.44 | 94.53 | 94.54 | 0 | |
|
Annaly Cap REIT Rg 06.10.2026 / 01:00:00 |
18.270 | -1.24% | -0.23 | 18.280 | 18.290 | 0 | |
|
Aon-A Rg 06.10.2026 / 01:00:00 |
272.05 | 0.96% | 2.60 | 271.89 | 271.90 | 0 | |
|
Apollo Glb Mgmt Rg 06.10.2026 / 01:00:00 |
115.35 | 1.17% | 1.33 | 115.24 | 115.26 | 0 | |
|
Apple Rg 05.10.2026 / 23:20:00 |
332.89 | -0.24% | -0.80 | 332.86 | 332.93 | 13'271'211 | |
|
Applied Material Rg 05.10.2026 / 23:20:00 |
542.28 | 0.41% | 2.24 | 541.94 | 542.12 | 1'536'657 | |
|
AppLovin Rg-A 05.10.2026 / 23:20:00 |
281.97 | 5.13% | 13.75 | 281.79 | 281.92 | 1'890'632 | |
|
Archer-Daniels M Rg 06.10.2026 / 01:00:00 |
82.47 | 2.51% | 2.02 | 82.49 | 82.50 | 0 | |
|
Ares Mgt Rg-A 06.10.2026 / 01:00:00 |
117.13 | -0.36% | -0.42 | 117.17 | 117.18 | 0 | |
|
Arista Ne Rg 06.10.2026 / 01:00:00 |
206.90 | -0.22% | -0.45 | 207.01 | 207.02 | 0 | |
|
Astera Labs Rg 05.10.2026 / 23:20:00 |
362.34 | 3.43% | 12.01 | 362.45 | 362.50 | 865'705 | |
|
AT&T Rg 06.10.2026 / 01:00:00 |
24.24 | -0.25% | -0.06 | 24.23 | 24.24 | 0 | |
|
ATI Rg 06.10.2026 / 01:00:00 |
193.09 | 0.35% | 0.67 | 193.24 | 193.25 | 0 | |
|
Atlassian Rg-A 05.10.2026 / 23:20:00 |
196.65 | 4.66% | 8.76 | 196.66 | 196.82 | 0 | |
|
Atmos Energy Cor Rg 06.10.2026 / 01:00:00 |
158.05 | 0.56% | 0.88 | 158.03 | 158.04 | 0 | |
|
Autodesk Inc Rg 05.10.2026 / 23:20:00 |
221.56 | 4.51% | 9.56 | 221.51 | 221.61 | 773'553 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Twilio-A 06.10.2026 / 01:00:00 |
300.91 | 107.10% | 172.56% | 4.85% | 33.21% | 37.88% | 174.30% | 409.30% |
|
Phillips 66 Rg 06.10.2026 / 01:00:00 |
269.72 | 105.04% | 132.23% | 6.38% | 4.08% | 36.02% | 102.92% | 122.30% |
|
Datadog Rg-A 05.10.2026 / 23:20:00 |
276.42 | 103.85% | 94.01% | 2.87% | 30.19% | 6.22% | 75.66% | 201.85% |
|
Lam Research Rg 05.10.2026 / 23:20:00 |
345.80 | 103.00% | 381.09% | 9.96% | 12.95% | 4.81% | 131.85% | 450.80% |
|
Entegris Rg 05.10.2026 / 23:20:00 |
166.92 | 97.59% | 68.05% | 10.81% | 19.99% | 22.49% | 66.49% | 78.25% |
|
Flex Rg 05.10.2026 / 23:20:00 |
116.76 | 93.00% | 203.75% | 3.29% | 6.48% | -9.84% | 103.84% | 413.01% |
|
Keysight Technol Rg 06.10.2026 / 01:00:00 |
384.17 | 89.30% | 139.46% | 6.79% | 15.22% | 19.74% | 121.63% | 192.06% |
|
Corning Inc Rg 06.10.2026 / 01:00:00 |
159.37 | 87.52% | 245.52% | 5.13% | -3.97% | -12.96% | 86.75% | 443.50% |
|
Comfort Systems Rg 06.10.2026 / 01:00:00 |
1'713.07 | 85.15% | 307.49% | 3.30% | 3.92% | -1.09% | 107.54% | 939.90% |
|
Coherent Rg 06.10.2026 / 01:00:00 |
333.64 | 82.61% | 255.79% | 18.12% | 10.52% | 8.54% | 190.70% | 942.50% |
|
Natera Rg 05.10.2026 / 23:20:00 |
425.64 | 79.12% | 159.22% | 3.37% | 25.04% | 55.97% | 149.82% | 839.45% |
|
F5 Rg 05.10.2026 / 23:20:00 |
458.53 | 77.87% | 80.55% | 5.27% | 16.28% | 8.93% | 39.37% | 180.34% |
|
Cloudflare Rg-A 06.10.2026 / 01:00:00 |
359.49 | 77.06% | 224.17% | 1.55% | 26.45% | 33.38% | 62.64% | 458.42% |
|
Sterling Infra Rg 05.10.2026 / 23:20:00 |
523.33 | 74.19% | 216.66% | 5.01% | 9.65% | -20.71% | 48.34% | 637.68% |
|
KLA Rg 05.10.2026 / 23:20:00 |
206.85 | 70.27% | 228.33% | 9.35% | 11.47% | -6.93% | 81.49% | 349.15% |
|
Texas Instrument Rg 05.10.2026 / 23:20:00 |
294.90 | 69.35% | 56.68% | 5.96% | 13.68% | -1.23% | 62.20% | 83.68% |
|
ATI Rg 06.10.2026 / 01:00:00 |
193.09 | 67.67% | 249.60% | 6.87% | -6.86% | 5.08% | 130.78% | 370.69% |
|
CIENA Rg 06.10.2026 / 01:00:00 |
389.69 | 67.33% | 361.43% | 13.22% | 14.18% | -12.52% | 154.28% | 729.81% |
|
nVent Elec Rg 06.10.2026 / 01:00:00 |
167.17 | 66.28% | 148.77% | 4.16% | 2.83% | 5.79% | 70.58% | 225.95% |
|
Qnity Elect Rg 06.10.2026 / 01:00:00 |
131.53 | 61.03% | 0.00% | 5.30% | 6.69% | -6.70% | 0.00% | 0.00% |
|
Quanta Services Rg 06.10.2026 / 01:00:00 |
683.42 | 60.30% | 114.07% | 6.06% | 6.94% | 5.68% | 59.75% | 283.02% |
|
Target Rg 06.10.2026 / 01:00:00 |
152.99 | 59.59% | 15.40% | -3.43% | -5.97% | 13.52% | 71.98% | 46.22% |
|
Monolithic Power Rg 05.10.2026 / 23:20:00 |
1'479.89 | 58.85% | 143.32% | 9.52% | 17.64% | 14.60% | 52.87% | 213.43% |
|
Arista Ne Rg 06.10.2026 / 01:00:00 |
206.90 | 58.25% | 87.60% | 0.97% | 6.12% | 14.21% | 38.39% | 341.62% |
|
ON Semiconductor Rg 05.10.2026 / 23:20:00 |
85.93 | 56.77% | 34.64% | 13.59% | 14.13% | -4.91% | 70.67% | -9.08% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amer Wtr Works Rg 06.10.2026 / 01:00:00 |
127.84 | -1.85% |
130.50 15:30 |
127.35 20:24 |
142.34 10.09.26 |
120.6 02.06.26 |
508'788 |
|
Ameren Rg 06.10.2026 / 01:00:00 |
99.70 | -0.24% |
100.31 16:46 |
99.27 15:45 |
118.32 26.06.26 |
97.91 05.01.26 |
1'043'335 |
|
American Express Rg 06.10.2026 / 01:00:00 |
304.02 | 0.41% |
304.30 21:43 |
300.87 15:43 |
386.05 06.01.26 |
291 20.03.26 |
975'266 |
|
American Intl Gr Rg 06.10.2026 / 01:00:00 |
75.12 | 0.25% |
75.38 16:20 |
74.54 15:45 |
85.69 05.01.26 |
71.25 23.01.26 |
1'864'821 |
|
Ameriprise Fincl Rg 06.10.2026 / 01:00:00 |
494.94 | 0.82% |
496.52 20:37 |
489.88 16:01 |
572.46 14.08.26 |
422.81 07.04.26 |
218'148 |
|
AMETEK Rg 06.10.2026 / 01:00:00 |
251.92 | 0.00% |
254.80 20:36 |
251.03 15:45 |
260.52 13.08.26 |
205.75 02.01.26 |
452'860 |
|
Amgen Rg 05.10.2026 / 23:20:00 |
402.98 | -0.01% |
403.62 21:17 |
397.67 15:30 |
447.01 25.08.26 |
318.28 05.01.26 |
1'270'699 |
|
Amphenol Rg-A 06.10.2026 / 01:00:00 |
87.27 | 0.36% |
87.69 15:38 |
86.61 15:30 |
89.23 30.06.26 |
59.03 19.05.26 |
3'115'185 |
|
Analog Devices Rg 05.10.2026 / 23:20:00 |
419.10 | 0.47% |
419.33 20:36 |
409.72 16:09 |
445.83 22.06.26 |
270.89 02.01.26 |
861'719 |
|
Anglogold Ash Rg 06.10.2026 / 01:00:00 |
94.48 | -0.46% |
95.09 21:05 |
93.21 16:34 |
129.07 02.03.26 |
73.41 31.07.26 |
432'932 |
|
Annaly Cap REIT Rg 06.10.2026 / 01:00:00 |
18.270 | -1.24% |
18.610 16:08 |
18.250 15:40 |
24.52 28.01.26 |
18.25 05.10.26 |
4'521'533 |
|
Aon-A Rg 06.10.2026 / 01:00:00 |
272.05 | 0.96% |
272.37 21:59 |
266.56 15:40 |
382.28 28.07.26 |
266.56 05.10.26 |
359'457 |
|
Apollo Glb Mgmt Rg 06.10.2026 / 01:00:00 |
115.35 | 1.17% |
116.07 21:04 |
113.00 15:30 |
153.29 06.01.26 |
99.6 03.03.26 |
1'279'712 |
|
Apple Rg 05.10.2026 / 23:20:00 |
332.89 | -0.24% |
336.19 15:34 |
331.68 15:30 |
345.34 22.09.26 |
243.43 20.01.26 |
13'271'211 |
|
Applied Material Rg 05.10.2026 / 23:20:00 |
542.28 | 0.41% |
545.50 15:31 |
533.76 15:46 |
739.67 30.06.26 |
265.18 02.01.26 |
1'536'657 |
|
AppLovin Rg-A 05.10.2026 / 23:20:00 |
281.97 | 5.13% |
287.13 16:41 |
270.51 15:30 |
683.50 02.01.26 |
266.84 02.10.26 |
1'890'632 |
|
Archer-Daniels M Rg 06.10.2026 / 01:00:00 |
82.47 | 2.51% |
83.19 20:27 |
79.83 15:35 |
88.73 14.09.26 |
57.21 02.01.26 |
1'177'524 |
|
Ares Mgt Rg-A 06.10.2026 / 01:00:00 |
117.13 | -0.36% |
118.38 21:03 |
115.71 15:58 |
177.67 09.01.26 |
95.8 12.03.26 |
631'266 |
|
Arista Ne Rg 06.10.2026 / 01:00:00 |
206.90 | -0.22% |
208.60 16:26 |
204.50 15:46 |
213.06 05.08.26 |
115.42 30.03.26 |
1'002'033 |
|
Astera Labs Rg 05.10.2026 / 23:20:00 |
362.34 | 3.43% |
365.08 17:57 |
346.80 15:35 |
499.00 30.06.26 |
97.98 30.03.26 |
865'705 |
|
AT&T Rg 06.10.2026 / 01:00:00 |
24.24 | -0.25% |
24.33 16:22 |
24.02 19:53 |
29.43 24.03.26 |
19.895 02.07.26 |
10'429'806 |
|
ATI Rg 06.10.2026 / 01:00:00 |
193.09 | 0.35% |
195.96 18:50 |
189.98 15:47 |
238.95 10.08.26 |
114.75 02.01.26 |
787'553 |
|
Atlassian Rg-A 05.10.2026 / 23:20:00 |
196.65 | 4.66% |
197.50 20:53 |
186.99 15:30 |
199.00 22.09.26 |
56.03 10.04.26 |
1'093'863 |
|
Atmos Energy Cor Rg 06.10.2026 / 01:00:00 |
158.05 | 0.56% |
158.32 19:06 |
156.09 15:55 |
192.49 09.04.26 |
154.84 01.10.26 |
315'698 |
|
Autodesk Inc Rg 05.10.2026 / 23:20:00 |
221.56 | 4.51% |
226.54 15:38 |
218.38 19:21 |
296.80 07.01.26 |
185.52 22.06.26 |
773'553 |