×
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 |
|---|---|---|---|---|---|---|---|
|
Intuitive Surgic Rg 06.10.2026 / 02:00:00 |
406.48 | 3.71% | 14.53 | 406.32 | 406.49 | 652'532 | |
|
Invitation REIT Rg 06.10.2026 / 02:04:00 |
26.06 | 0.08% | 0.02 | 26.07 | 26.08 | 0 | |
|
IQVIA Holdings Rg 06.10.2026 / 02:04:00 |
266.09 | 3.05% | 7.88 | 266.13 | 266.25 | 0 | |
|
Iron Mount REIT Rg 06.10.2026 / 02:04:00 |
112.33 | -0.93% | -1.06 | 112.41 | 112.42 | 0 | |
|
J.B.Hunt Transp Rg 06.10.2026 / 02:00:00 |
229.74 | -1.90% | -4.46 | 229.44 | 229.74 | 0 | |
|
Jabil Rg 06.10.2026 / 02:04:00 |
300.94 | -1.14% | -3.47 | 300.79 | 300.80 | 0 | |
|
Jacobs Solutions Rg 06.10.2026 / 02:04:00 |
138.67 | 0.44% | 0.61 | 138.78 | 138.79 | 0 | |
|
JM Smucker Rg 06.10.2026 / 02:04:00 |
116.23 | -0.82% | -0.96 | 116.16 | 116.17 | 0 | |
|
Johnson Ctr Int Rg 06.10.2026 / 02:04:00 |
156.85 | 0.39% | 0.61 | 156.82 | 156.84 | 0 | |
|
Johnson&Johnson Rg 06.10.2026 / 02:04:00 |
252.93 | -1.21% | -3.10 | 252.92 | 252.93 | 0 | |
|
JPMorgan Chase Rg 06.10.2026 / 02:04:00 |
332.38 | 0.00% | 0.00 | 332.52 | 332.53 | 0 | |
|
Kenvue Rg 06.10.2026 / 02:04:00 |
17.390 | 1.10% | 0.19 | 17.380 | 17.390 | 0 | |
|
Keurig Dr Pepper Rg 06.10.2026 / 02:00:00 |
30.89 | 1.71% | 0.52 | 30.89 | 30.90 | 5'163'830 | |
|
Keycorp Rg 06.10.2026 / 02:04:00 |
20.18 | 0.50% | 0.10 | 20.17 | 20.18 | 0 | |
|
Keysight Technol Rg 06.10.2026 / 02:04:00 |
384.17 | -0.12% | -0.47 | 384.01 | 384.02 | 0 | |
|
Kimberly-Clark Rg 06.10.2026 / 02:00:00 |
95.41 | 1.11% | 1.05 | 95.41 | 95.43 | 0 | |
|
Kinder Morgan Rg-P 06.10.2026 / 02:04:00 |
31.41 | 1.09% | 0.34 | 31.41 | 31.42 | 0 | |
|
KKR & Co Rg 06.10.2026 / 02:04:00 |
89.96 | -0.37% | -0.33 | 89.92 | 89.95 | 0 | |
|
KLA Rg 06.10.2026 / 02:00:00 |
206.85 | -0.02% | -0.04 | 206.70 | 206.71 | 2'833'426 | |
|
Kroger Rg 06.10.2026 / 02:04:00 |
58.78 | -0.42% | -0.25 | 58.78 | 58.79 | 0 | |
|
L3Harris Tech Rg 06.10.2026 / 02:04:00 |
236.88 | 0.12% | 0.28 | 237.00 | 237.01 | 0 | |
|
Labcorp Hldgs 06.10.2026 / 02:04:00 |
308.65 | 0.05% | 0.16 | 308.50 | 308.51 | 0 | |
|
Lam Research Rg 06.10.2026 / 02:00:00 |
345.80 | -0.49% | -1.69 | 345.57 | 345.79 | 2'086'824 | |
|
Las Vegas Sands Rg 06.10.2026 / 02:04:00 |
36.61 | 1.05% | 0.38 | 36.59 | 36.60 | 0 | |
|
Leidos Holdg Rg 06.10.2026 / 02:04:00 |
119.45 | 1.45% | 1.71 | 119.44 | 119.45 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Visa Rg-A 06.10.2026 / 02:04:00 |
369.71 | 2.84% | 14.12% | 0.54% | 0.29% | 3.34% | 5.85% | 55.95% |
|
Southwest Airlin Rg 06.10.2026 / 02:04:00 |
41.85 | 2.76% | 26.32% | -1.02% | 8.22% | -12.67% | 28.45% | 56.20% |
|
Goldman Sachs Gr Rg 06.10.2026 / 02:04:00 |
893.46 | 2.68% | 57.62% | -2.49% | -13.80% | -14.58% | 12.13% | 183.38% |
|
Essex Prop REIT Rg 06.10.2026 / 02:04:00 |
271.93 | 2.66% | -5.88% | -0.40% | -1.98% | -8.59% | 4.05% | 28.63% |
|
Cintas Rg 06.10.2026 / 02:00:00 |
195.40 | 2.63% | 5.65% | -2.58% | -3.72% | 6.34% | -1.83% | 59.23% |
|
PPG Industries Rg 06.10.2026 / 02:04:00 |
105.27 | 2.63% | -11.97% | -1.63% | -4.06% | -7.53% | 1.69% | -18.72% |
|
Broadcom Rg 06.10.2026 / 02:00:00 |
362.51 | 2.61% | 53.18% | 3.70% | -0.77% | -5.61% | 8.05% | 325.34% |
|
Extra Sp St REIT Rg 06.10.2026 / 02:04:00 |
132.91 | 2.33% | -10.93% | 0.93% | -4.49% | -8.54% | -6.12% | 11.72% |
|
T Rowe Price Grp Rg 06.10.2026 / 02:00:00 |
103.93 | 2.19% | -7.49% | 0.12% | -4.70% | -8.55% | -1.67% | 0.03% |
|
Global Payments Rg 06.10.2026 / 02:04:00 |
82.18 | 1.27% | -30.06% | -2.98% | -8.10% | 6.94% | -5.74% | -32.38% |
|
AFLAC Rg 06.10.2026 / 02:04:00 |
112.38 | 1.15% | 7.83% | -1.03% | -2.41% | -8.86% | -0.61% | 45.86% |
|
3M 06.10.2026 / 02:04:00 |
163.19 | 1.12% | 25.41% | -3.71% | -2.58% | 3.48% | 4.66% | 114.29% |
|
Procter&Gamble Rg 06.10.2026 / 02:04:00 |
145.94 | 1.12% | -13.56% | -2.07% | 0.25% | -1.64% | -2.97% | -0.19% |
|
Prologis REIT Rg 06.10.2026 / 02:04:00 |
128.08 | 0.98% | 21.96% | -3.29% | -7.51% | -9.90% | 9.35% | 17.73% |
|
RTX Rg 06.10.2026 / 02:04:00 |
184.33 | 0.70% | 59.59% | -1.77% | -7.28% | -6.14% | 9.20% | 158.87% |
|
Loews Rg 06.10.2026 / 02:04:00 |
105.67 | 0.68% | 25.20% | 0.69% | -2.38% | -9.30% | 3.22% | 70.19% |
|
United Airlines Rg 06.10.2026 / 02:00:00 |
110.00 | 0.62% | 15.87% | -1.35% | 1.01% | -9.21% | 13.32% | 170.33% |
|
GE Aerospace Rg 06.10.2026 / 02:04:00 |
306.34 | 0.50% | 85.60% | -3.74% | -8.53% | -13.32% | 2.72% | 254.14% |
|
Amcor Rg 06.10.2026 / 02:04:00 |
41.80 | 0.38% | -11.03% | -2.31% | -5.73% | -1.48% | 3.59% | -7.59% |
|
W.P. Carey REIT Rg 06.10.2026 / 02:04:00 |
63.93 | 0.25% | 18.43% | -2.87% | -9.40% | -11.86% | -6.22% | 26.83% |
|
Automatic Data P Rg 06.10.2026 / 02:00:00 |
260.26 | 0.17% | -11.97% | -0.59% | -7.18% | 3.67% | -10.43% | 7.65% |
|
Paccar Rg 06.10.2026 / 02:00:00 |
109.36 | 0.16% | 5.44% | -2.05% | -12.04% | -11.99% | 11.00% | 29.40% |
|
Ameriprise Fincl Rg 06.10.2026 / 02:04:00 |
494.94 | 0.12% | -7.80% | -0.25% | -11.09% | -4.49% | 0.23% | 50.65% |
|
Ameren Rg 06.10.2026 / 02:04:00 |
99.70 | 0.08% | 12.12% | 0.31% | -6.59% | -12.10% | -4.94% | 40.50% |
|
Berkshire Hath Rg-B 06.10.2026 / 02:04:00 |
504.26 | 0.00% | 10.89% | 0.23% | -0.31% | 1.49% | 0.85% | 44.41% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intuitive Surgic Rg 06.10.2026 / 02:00:00 |
406.48 | 3.71% |
407.63 21:47 |
389.56 15:30 |
603.70 07.01.26 |
328.57 23.07.26 |
652'532 |
|
Invitation REIT Rg 06.10.2026 / 02:04:00 |
26.06 | 0.08% |
26.34 16:29 |
25.98 15:31 |
30.80 06.08.26 |
24.25 20.03.26 |
1'813'245 |
|
IQVIA Holdings Rg 06.10.2026 / 02:04:00 |
266.09 | 3.05% |
266.90 21:58 |
258.51 15:30 |
277.05 24.09.26 |
154.5 30.04.26 |
535'234 |
|
Iron Mount REIT Rg 06.10.2026 / 02:04:00 |
112.33 | -0.93% |
113.53 18:58 |
112.15 15:53 |
134.11 24.06.26 |
81.82 05.01.26 |
715'720 |
|
J.B.Hunt Transp Rg 06.10.2026 / 02:00:00 |
229.74 | -1.90% |
233.00 15:30 |
225.95 15:49 |
299.36 16.07.26 |
193.58 02.01.26 |
266'748 |
|
Jabil Rg 06.10.2026 / 02:04:00 |
300.94 | -1.14% |
307.27 15:36 |
300.47 21:31 |
427.18 17.06.26 |
215.13 08.01.26 |
324'317 |
|
Jacobs Solutions Rg 06.10.2026 / 02:04:00 |
138.67 | 0.44% |
140.24 20:28 |
136.89 15:55 |
153.03 11.02.26 |
105.73 13.05.26 |
231'331 |
|
JM Smucker Rg 06.10.2026 / 02:04:00 |
116.23 | -0.82% |
117.92 16:08 |
115.51 20:46 |
135.80 27.08.26 |
88.32 13.04.26 |
361'449 |
|
Johnson Ctr Int Rg 06.10.2026 / 02:04:00 |
156.85 | 0.39% |
157.53 18:02 |
154.37 15:45 |
157.53 05.10.26 |
108.46 06.01.26 |
1'029'503 |
|
Johnson&Johnson Rg 06.10.2026 / 02:04:00 |
252.93 | -1.21% |
256.24 15:31 |
252.52 21:59 |
281.00 02.09.26 |
201 05.01.26 |
2'699'262 |
|
JPMorgan Chase Rg 06.10.2026 / 02:04:00 |
332.38 | 0.00% |
333.52 15:31 |
330.60 16:01 |
366.50 13.08.26 |
279.1 12.03.26 |
1'844'424 |
|
Kenvue Rg 06.10.2026 / 02:04:00 |
17.390 | 1.10% |
17.405 21:44 |
17.165 15:53 |
20.13 07.07.26 |
16.56 07.01.26 |
3'814'826 |
|
Keurig Dr Pepper Rg 06.10.2026 / 02:00:00 |
30.89 | 1.71% |
30.96 21:12 |
30.20 15:30 |
33.82 29.06.26 |
24.875 06.04.26 |
5'163'830 |
|
Keycorp Rg 06.10.2026 / 02:04:00 |
20.18 | 0.50% |
20.36 19:43 |
20.04 15:53 |
24.06 17.07.26 |
18.73 19.03.26 |
2'974'170 |
|
Keysight Technol Rg 06.10.2026 / 02:04:00 |
384.17 | -0.12% |
388.47 15:59 |
383.58 21:59 |
388.47 05.10.26 |
204.54 02.01.26 |
295'997 |
|
Kimberly-Clark Rg 06.10.2026 / 02:00:00 |
95.41 | 1.11% |
95.56 21:41 |
93.95 15:58 |
116.80 07.07.26 |
92.44 07.04.26 |
1'122'910 |
|
Kinder Morgan Rg-P 06.10.2026 / 02:04:00 |
31.41 | 1.09% |
31.68 18:16 |
30.82 15:46 |
34.81 19.05.26 |
26.595 06.01.26 |
2'427'570 |
|
KKR & Co Rg 06.10.2026 / 02:04:00 |
89.96 | -0.37% |
90.55 21:21 |
88.60 15:59 |
137.25 06.01.26 |
82.71 12.03.26 |
1'292'803 |
|
KLA Rg 06.10.2026 / 02:00:00 |
206.85 | -0.02% |
206.87 21:59 |
199.64 16:00 |
307.27 30.06.26 |
125.087 02.01.26 |
2'833'426 |
|
Kroger Rg 06.10.2026 / 02:04:00 |
58.78 | -0.42% |
58.91 18:59 |
58.32 21:09 |
76.58 12.03.26 |
54.16 01.07.26 |
2'119'768 |
|
L3Harris Tech Rg 06.10.2026 / 02:04:00 |
236.88 | 0.12% |
239.15 20:17 |
235.61 15:54 |
379.23 02.03.26 |
234.225 30.09.26 |
392'615 |
|
Labcorp Hldgs 06.10.2026 / 02:04:00 |
308.65 | 0.05% |
309.73 21:17 |
305.93 16:06 |
341.58 27.08.26 |
247.36 05.01.26 |
239'512 |
|
Lam Research Rg 06.10.2026 / 02:00:00 |
345.80 | -0.49% |
351.28 15:32 |
341.72 16:06 |
438.41 30.06.26 |
177.63 02.01.26 |
2'086'824 |
|
Las Vegas Sands Rg 06.10.2026 / 02:04:00 |
36.61 | 1.05% |
37.01 18:58 |
36.09 15:58 |
65.61 02.01.26 |
36.09 05.10.26 |
1'410'746 |
|
Leidos Holdg Rg 06.10.2026 / 02:04:00 |
119.45 | 1.45% |
120.02 21:50 |
116.51 15:54 |
205.00 08.01.26 |
98.97 30.06.26 |
702'325 |