×
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
- 10.10.2025 - 01:00:00
- 6'780.71
- -0.27%
- -18.20
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Interactive Br Rg-A 10.10.2025 / 02:00:00 |
72.62 | 0.00% | 0.00 | 72.72 | 72.90 | 470 | |
|
Intercon Exchang Rg 09.10.2025 / 22:15:00 |
159.30 | 0.00% | 0.00 | 0 | |||
|
Interpublic Grou Rg 09.10.2025 / 22:15:00 |
26.55 | 0.00% | 0.00 | 0 | |||
|
Intl Flavors&Fra Rg 09.10.2025 / 22:15:00 |
60.15 | 0.00% | 0.00 | 0 | |||
|
Intl Paper Rg 09.10.2025 / 22:15:00 |
46.42 | 0.00% | 0.00 | 0 | |||
|
Intuit Rg 10.10.2025 / 02:00:00 |
644.92 | 0.00% | 0.00 | 589.78 | 679.74 | 15 | |
|
Intuitive Surgic Rg 10.10.2025 / 02:00:00 |
443.76 | 0.00% | 0.00 | 438.00 | 484.68 | 601 | |
|
Invitation REIT Rg 09.10.2025 / 22:15:00 |
28.00 | 0.00% | 0.00 | 0 | |||
|
IQVIA Holdings Rg 09.10.2025 / 22:15:00 |
203.00 | 0.00% | 0.00 | 0 | |||
|
Iron Mount REIT Rg 09.10.2025 / 22:15:00 |
104.95 | 0.00% | 0.00 | 0 | |||
|
J.B.Hunt Transp Rg 10.10.2025 / 02:00:00 |
142.62 | 0.00% | 0.00 | 105.36 | 167.90 | 0 | |
|
Jack Henry & Ass Rg 10.10.2025 / 02:00:00 |
149.32 | 0.00% | 0.00 | 129.06 | 165.96 | 0 | |
|
Jacobs Solutions Rg 09.10.2025 / 22:15:00 |
155.44 | 0.00% | 0.00 | 0 | |||
|
JM Smucker Rg 09.10.2025 / 22:15:00 |
105.12 | 0.00% | 0.00 | 0 | |||
|
Johnson Ctr Int Rg 09.10.2025 / 22:15:00 |
107.76 | 0.00% | 0.00 | 0 | |||
|
Johnson&Johnson Rg 09.10.2025 / 22:15:00 |
191.08 | 0.00% | 0.00 | 0 | |||
|
JPMorgan Chase Rg 09.10.2025 / 22:15:00 |
305.53 | 0.00% | 0.00 | 0 | |||
|
Kellanova Rg 09.10.2025 / 22:15:00 |
82.86 | 0.00% | 0.00 | 0 | |||
|
Kenvue Rg 09.10.2025 / 22:15:00 |
16.840 | 0.00% | 0.00 | 0 | |||
|
Keurig Dr Pepper Rg 10.10.2025 / 02:00:00 |
25.85 | 0.00% | 0.00 | 25.65 | 26.08 | 1'002 | |
|
Keycorp Rg 09.10.2025 / 22:15:00 |
18.180 | 0.00% | 0.00 | 0 | |||
|
Keysight Technol Rg 09.10.2025 / 22:15:00 |
171.10 | 0.00% | 0.00 | 0 | |||
|
Kinder Morgan Rg-P 09.10.2025 / 22:15:00 |
27.52 | 0.00% | 0.00 | 0 | |||
|
KKR & Co Rg 09.10.2025 / 22:15:00 |
124.06 | 0.00% | 0.00 | 0 | |||
|
KLA Rg 10.10.2025 / 02:00:00 |
1'053.47 | 0.00% | 0.00 | 990.00 | 1'169.57 | 34 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Devon Energy Rg 09.10.2025 / 22:15:00 |
34.35 | 4.95% | -24.17% | 0.09% | -2.66% | 4.79% | -19.86% | -52.32% |
|
Expedit Intl Was Rg 09.10.2025 / 22:15:01 |
116.22 | 4.92% | -8.63% | -5.56% | -5.78% | 2.02% | -4.24% | 30.29% |
|
Chevron Rg 09.10.2025 / 22:15:00 |
151.64 | 4.69% | 1.66% | -1.13% | -4.18% | 0.17% | 0.68% | -5.24% |
|
Booking Hldg Rg 10.10.2025 / 02:00:00 |
5'191.93 | 4.50% | 46.37% | -4.29% | -5.57% | -8.66% | 21.07% | 208.10% |
|
Lockheed Martin Rg 09.10.2025 / 22:15:00 |
507.76 | 4.49% | 12.03% | 1.68% | 7.87% | 8.22% | -15.02% | 25.70% |
|
Sempra Energy Rg 09.10.2025 / 22:15:00 |
91.64 | 4.47% | 22.63% | 2.64% | 9.79% | 20.12% | 12.68% | 24.65% |
|
United Airlines Rg 10.10.2025 / 02:00:00 |
101.34 | 4.37% | 145.61% | 6.86% | -7.33% | 11.09% | 68.17% | 199.29% |
|
Agilent Tech Rg 09.10.2025 / 22:15:00 |
140.11 | 4.30% | 0.78% | 1.02% | 10.56% | 20.41% | -1.84% | 9.94% |
|
Moody's Rg 09.10.2025 / 22:15:00 |
492.46 | 4.03% | 26.09% | 2.13% | -5.06% | -1.98% | 4.91% | 100.63% |
|
CF Industries Hl Rg 09.10.2025 / 22:15:00 |
88.61 | 3.86% | 11.46% | -1.37% | 2.88% | -3.46% | 0.39% | -15.45% |
|
Smn Prp Grp REIT Rg 09.10.2025 / 22:15:00 |
178.84 | 3.85% | 25.38% | -3.33% | -2.75% | 9.90% | 6.56% | 93.26% |
|
Amazon.Com Rg 10.10.2025 / 02:00:00 |
227.74 | 3.81% | 49.89% | 2.40% | -0.96% | 1.72% | 22.01% | 98.80% |
|
Reliance Rg 09.10.2025 / 22:15:00 |
279.33 | 3.74% | -0.13% | -2.20% | -5.90% | -15.52% | -2.48% | 56.69% |
|
NetApp Rg 10.10.2025 / 02:00:00 |
120.31 | 3.64% | 36.47% | 0.20% | -3.82% | 12.18% | -3.74% | 82.07% |
|
Fifth Third Banc Rg 10.10.2025 / 02:00:00 |
43.79 | 3.57% | 26.96% | -0.97% | -3.27% | 2.77% | 2.62% | 32.30% |
|
Brdridg Fncl Sol Rg 09.10.2025 / 22:15:01 |
234.12 | 3.55% | 13.79% | 0.18% | -8.12% | -1.29% | 7.97% | 63.87% |
|
IQVIA Holdings Rg 09.10.2025 / 22:15:00 |
203.00 | 3.30% | -12.27% | -0.66% | 6.46% | 24.35% | -11.83% | 12.57% |
|
Westinghouse Air Rg 09.10.2025 / 22:15:00 |
195.62 | 3.18% | 54.15% | -1.14% | 1.79% | -8.03% | 6.31% | 127.36% |
|
Vertex Pharmaceu Rg 10.10.2025 / 02:00:00 |
414.86 | 3.02% | 1.96% | 1.47% | 4.40% | -10.45% | -12.87% | 40.52% |
|
Chubb N 09.10.2025 / 22:15:00 |
284.33 | 2.91% | 25.81% | 1.05% | 0.51% | 3.22% | -0.13% | 77.13% |
|
Costco Whsl Rg 10.10.2025 / 02:00:00 |
942.89 | 2.91% | 42.84% | 2.85% | -2.22% | -1.16% | 5.51% | 101.41% |
|
Stryker Rg 09.10.2025 / 22:15:00 |
370.20 | 2.82% | 23.62% | 1.04% | -4.78% | -4.81% | 4.76% | 77.54% |
|
Thermo Fisher Sc Rg 09.10.2025 / 22:15:00 |
534.68 | 2.78% | 0.73% | 1.85% | 8.81% | 25.81% | -9.95% | 2.11% |
|
Intuit Rg 10.10.2025 / 02:00:00 |
644.92 | 2.61% | 3.18% | -5.42% | -2.36% | -14.62% | 4.14% | 64.12% |
|
T-Mobile US Rg 10.10.2025 / 02:00:00 |
226.21 | 2.48% | 41.09% | -1.71% | -6.29% | -0.36% | 6.98% | 64.41% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Interactive Br Rg-A 10.10.2025 / 02:00:00 |
72.62 | 0.00% |
72.72 09.10.25 |
32.865 07.04.25 |
470 | ||
|
Intercon Exchang Rg 09.10.2025 / 22:15:00 |
159.30 | 0.00% |
189.32 08.08.25 |
142.41 13.01.25 |
986'081 | ||
|
Interpublic Grou Rg 09.10.2025 / 22:15:00 |
26.55 | 0.00% |
29.61 10.03.25 |
22.53 09.04.25 |
1'388'192 | ||
|
Intl Flavors&Fra Rg 09.10.2025 / 22:15:00 |
60.15 | 0.00% |
88.05 27.01.25 |
59.9 29.09.25 |
418'912 | ||
|
Intl Paper Rg 09.10.2025 / 22:15:00 |
46.42 | 0.00% |
60.15 24.01.25 |
43.29 09.04.25 |
823'850 | ||
|
Intuit Rg 10.10.2025 / 02:00:00 |
644.92 | 0.00% |
813.48 30.07.25 |
533.28 07.04.25 |
15 | ||
|
Intuitive Surgic Rg 10.10.2025 / 02:00:00 |
443.76 | 0.00% |
615.32 23.01.25 |
427 07.04.25 |
601 | ||
|
Invitation REIT Rg 09.10.2025 / 22:15:00 |
28.00 | 0.00% |
35.78 02.05.25 |
27.96 08.10.25 |
1'256'500 | ||
|
IQVIA Holdings Rg 09.10.2025 / 22:15:00 |
203.00 | 0.00% |
217.75 06.02.25 |
134.695 23.05.25 |
263'436 | ||
|
Iron Mount REIT Rg 09.10.2025 / 22:15:00 |
104.95 | 0.00% |
112.17 24.01.25 |
72.62 07.04.25 |
354'144 | ||
|
J.B.Hunt Transp Rg 10.10.2025 / 02:00:00 |
142.62 | 0.00% |
187.50 16.01.25 |
122.79 16.04.25 |
584'702 | ||
|
Jack Henry & Ass Rg 10.10.2025 / 02:00:00 |
149.32 | 0.00% |
195.90 10.03.25 |
144.15 02.10.25 |
257'166 | ||
|
Jacobs Solutions Rg 09.10.2025 / 22:15:00 |
155.44 | 0.00% |
157.89 09.10.25 |
105.34867 07.04.25 |
214'398 | ||
|
JM Smucker Rg 09.10.2025 / 22:15:00 |
105.12 | 0.00% |
121.41 10.03.25 |
93.47 18.06.25 |
238'154 | ||
|
Johnson Ctr Int Rg 09.10.2025 / 22:15:00 |
107.76 | 0.00% |
112.44 28.07.25 |
68.08 07.04.25 |
1'285'432 | ||
|
Johnson&Johnson Rg 09.10.2025 / 22:15:00 |
191.08 | 0.00% |
192.10 09.10.25 |
140.68 10.01.25 |
2'424'179 | ||
|
JPMorgan Chase Rg 09.10.2025 / 22:15:00 |
305.53 | 0.00% |
318.01 29.09.25 |
202.16 07.04.25 |
2'845'427 | ||
|
Kellanova Rg 09.10.2025 / 22:15:00 |
82.86 | 0.00% |
83.20 04.03.25 |
76.48 24.09.25 |
465'577 | ||
|
Kenvue Rg 09.10.2025 / 22:15:00 |
16.840 | 0.00% |
25.16 08.05.25 |
15.47 02.10.25 |
10'047'759 | ||
|
Keurig Dr Pepper Rg 10.10.2025 / 02:00:00 |
25.85 | 0.00% |
36.07 04.04.25 |
25.03 07.10.25 |
1'002 | ||
|
Keycorp Rg 09.10.2025 / 22:15:00 |
18.180 | 0.00% |
19.490 29.08.25 |
12.73 04.04.25 |
5'545'385 | ||
|
Keysight Technol Rg 09.10.2025 / 22:15:00 |
171.10 | 0.00% |
186.13 19.02.25 |
122.18 07.04.25 |
234'538 | ||
|
Kinder Morgan Rg-P 09.10.2025 / 22:15:00 |
27.52 | 0.00% |
31.48 21.01.25 |
23.95 07.04.25 |
3'581'911 | ||
|
KKR & Co Rg 09.10.2025 / 22:15:00 |
124.06 | 0.00% |
170.38 31.01.25 |
86.15 07.04.25 |
825'374 | ||
|
KLA Rg 10.10.2025 / 02:00:00 |
1'053.47 | 0.00% |
1'155.00 02.10.25 |
553.74 07.04.25 |
34 |