×
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 - 01:00:00
- 7'574.81
- -0.45%
- -34.32
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intercon Exchang Rg 08.07.2026 / 02:04:00 |
136.45 | 1.14% | 1.54 | 136.43 | 136.44 | 0 | |
|
Intl Flavors&Fra Rg 08.07.2026 / 02:04:00 |
81.83 | -1.14% | -0.94 | 81.77 | 81.78 | 0 | |
|
Intl Paper Rg 08.07.2026 / 02:04:00 |
37.92 | -1.71% | -0.66 | 37.93 | 37.94 | 0 | |
|
Intuit Rg 08.07.2026 / 02:00:00 |
281.17 | 3.32% | 9.03 | 281.13 | 281.21 | 1'463'805 | |
|
Intuitive Surgic Rg 08.07.2026 / 02:00:00 |
427.30 | -1.28% | -5.53 | 427.19 | 427.30 | 858'599 | |
|
Invitation REIT Rg 08.07.2026 / 02:04:00 |
30.20 | 0.60% | 0.18 | 30.19 | 30.20 | 0 | |
|
IQVIA Holdings Rg 08.07.2026 / 02:04:00 |
208.23 | 1.10% | 2.26 | 208.23 | 208.24 | 0 | |
|
Iron Mount REIT Rg 08.07.2026 / 02:04:00 |
115.75 | -0.54% | -0.63 | 115.74 | 115.75 | 0 | |
|
J.B.Hunt Transp Rg 08.07.2026 / 02:00:00 |
275.00 | -0.99% | -2.74 | 274.90 | 275.03 | 0 | |
|
Jabil Rg 08.07.2026 / 02:04:00 |
321.08 | -5.07% | -17.14 | 320.76 | 320.77 | 0 | |
|
Jack Henry & Ass Rg 08.07.2026 / 02:00:00 |
146.71 | 0.23% | 0.33 | 146.63 | 146.75 | 499'568 | |
|
Jacobs Solutions Rg 08.07.2026 / 02:04:00 |
130.29 | 1.02% | 1.31 | 130.22 | 130.26 | 0 | |
|
JM Smucker Rg 08.07.2026 / 02:04:00 |
113.24 | 1.42% | 1.58 | 113.27 | 113.31 | 0 | |
|
Johnson Ctr Int Rg 08.07.2026 / 02:04:00 |
140.62 | -1.47% | -2.10 | 140.60 | 140.61 | 0 | |
|
Johnson&Johnson Rg 08.07.2026 / 02:04:00 |
267.24 | 3.05% | 7.91 | 267.34 | 267.35 | 0 | |
|
JPMorgan Chase Rg 08.07.2026 / 02:04:00 |
339.22 | 0.44% | 1.50 | 339.16 | 339.17 | 0 | |
|
Kenvue Rg 08.07.2026 / 02:04:00 |
19.780 | 1.12% | 0.22 | 19.810 | 19.820 | 0 | |
|
Keurig Dr Pepper Rg 08.07.2026 / 02:00:00 |
31.49 | -0.82% | -0.26 | 31.47 | 31.48 | 0 | |
|
Keycorp Rg 08.07.2026 / 02:04:00 |
23.37 | -0.26% | -0.06 | 23.38 | 23.39 | 0 | |
|
Keysight Technol Rg 08.07.2026 / 02:04:00 |
309.12 | -3.32% | -10.61 | 309.01 | 309.02 | 0 | |
|
Kimberly-Clark Rg 08.07.2026 / 02:00:00 |
114.74 | 1.53% | 1.73 | 114.70 | 114.72 | 1'030'032 | |
|
Kinder Morgan Rg-P 08.07.2026 / 02:04:00 |
32.49 | 2.52% | 0.80 | 32.49 | 32.50 | 0 | |
|
KKR & Co Rg 08.07.2026 / 02:04:00 |
95.14 | -0.86% | -0.83 | 95.16 | 95.18 | 0 | |
|
KLA Rg 08.07.2026 / 02:00:00 |
216.47 | -7.22% | -16.84 | 216.69 | 216.79 | 6'818'410 | |
|
Kroger Rg 08.07.2026 / 02:04:00 |
58.54 | 0.50% | 0.29 | 58.52 | 58.53 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
NextEra Energy Rg 08.07.2026 / 02:04:00 |
88.47 | 8.92% | 21.97% | 0.80% | 4.29% | -3.11% | 22.09% | 19.75% |
|
Bank of America Rg 08.07.2026 / 02:04:00 |
59.86 | 8.91% | 36.29% | 5.05% | 10.00% | 12.20% | 26.96% | 111.81% |
|
Xcel Energy Rg 08.07.2026 / 02:00:00 |
80.67 | 8.81% | 19.03% | 0.46% | 3.60% | 1.05% | 19.40% | 26.05% |
|
Airbnb Rg-A 08.07.2026 / 02:00:00 |
148.80 | 8.79% | 12.36% | 3.98% | 13.29% | 11.17% | 8.62% | 15.21% |
|
Eversource Energ Rg 08.07.2026 / 02:04:00 |
74.75 | 8.76% | 27.51% | 3.43% | 7.69% | 8.32% | 15.78% | 2.59% |
|
CNA Financial Rg 08.07.2026 / 02:04:00 |
51.80 | 8.25% | 6.84% | 6.56% | 17.89% | 9.63% | 14.93% | 33.99% |
|
Burlington Store Rg 08.07.2026 / 02:04:00 |
316.12 | 8.14% | 9.58% | -0.21% | -2.56% | -5.65% | 26.67% | 98.56% |
|
Ecolab Inc Rg 08.07.2026 / 02:04:00 |
283.08 | 8.08% | 21.08% | 1.60% | 7.05% | 3.64% | 5.27% | 54.93% |
|
Broadcom Rg 08.07.2026 / 02:00:00 |
370.78 | 8.03% | 61.28% | -1.85% | -5.45% | -2.63% | 36.42% | 340.92% |
|
Invitation REIT Rg 08.07.2026 / 02:04:00 |
30.20 | 8.02% | -6.10% | -0.03% | 1.34% | 14.09% | -6.30% | -13.61% |
|
Boeing Co Rg 08.07.2026 / 02:04:00 |
231.68 | 8.02% | 32.51% | 7.03% | 8.00% | 3.53% | 6.02% | 10.31% |
|
Exelon Rg 08.07.2026 / 02:00:00 |
47.57 | 7.94% | 25.00% | 2.04% | 4.94% | -2.24% | 10.63% | 14.59% |
|
Sherwin-Williams Rg 08.07.2026 / 02:04:00 |
342.26 | 7.75% | 2.71% | -0.60% | 10.21% | 2.60% | -1.08% | 35.65% |
|
Textron Inc Rg 08.07.2026 / 02:04:00 |
91.58 | 7.65% | 22.68% | -0.16% | -1.83% | -1.15% | 11.52% | 40.02% |
|
Duke Energy Rg 08.07.2026 / 02:04:00 |
128.22 | 7.47% | 16.92% | 1.30% | 3.55% | -1.20% | 10.24% | 39.10% |
|
Equity Life REIT Rg 08.07.2026 / 02:04:00 |
65.38 | 7.21% | -2.43% | 1.44% | 3.19% | 1.21% | 5.88% | -2.18% |
|
Avlonby Com REIT Rg 08.07.2026 / 02:04:00 |
195.39 | 7.19% | -11.65% | 3.55% | 4.57% | 14.26% | -3.02% | 1.01% |
|
MSCI Rg-A 08.07.2026 / 02:04:00 |
608.09 | 7.03% | 2.34% | 8.58% | 0.09% | 11.44% | 4.67% | 30.80% |
|
Amcor Rg 08.07.2026 / 02:04:00 |
44.45 | 7.00% | -5.16% | 2.54% | 14.47% | 8.39% | -9.47% | -9.22% |
|
Vulcan Materials Rg 08.07.2026 / 02:04:00 |
299.90 | 6.88% | 18.51% | 1.66% | 7.49% | 1.02% | 12.55% | 39.84% |
|
Emerson Electric Rg 08.07.2026 / 02:04:00 |
137.91 | 6.66% | 14.23% | -3.66% | -3.17% | -4.60% | -0.59% | 60.43% |
|
Verisign Rg 08.07.2026 / 02:00:00 |
266.78 | 6.66% | 25.21% | 6.05% | -6.03% | -0.58% | -7.00% | 16.13% |
|
Firstenergy Rg 08.07.2026 / 02:04:00 |
48.39 | 6.57% | 19.93% | 1.79% | 5.40% | -5.19% | 21.31% | 22.02% |
|
Amazon.Com Rg 08.07.2026 / 02:00:00 |
245.98 | 5.78% | 11.29% | 3.21% | 0.73% | -1.22% | 12.14% | 90.22% |
|
Gilead Sciences Rg 08.07.2026 / 02:00:00 |
136.36 | 5.60% | 40.32% | 7.93% | 8.65% | -2.91% | 22.78% | 70.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intercon Exchang Rg 08.07.2026 / 02:04:00 |
136.45 | 1.14% |
138.13 17:56 |
134.60 15:30 |
176.00 29.01.26 |
121.795 29.06.26 |
1'072'257 |
|
Intl Flavors&Fra Rg 08.07.2026 / 02:04:00 |
81.83 | -1.14% |
83.80 15:37 |
81.66 21:37 |
84.12 17.02.26 |
65.51 19.03.26 |
658'011 |
|
Intl Paper Rg 08.07.2026 / 02:04:00 |
37.92 | -1.71% |
38.91 15:35 |
37.86 21:59 |
50.23 12.02.26 |
29.285 20.05.26 |
1'681'785 |
|
Intuit Rg 08.07.2026 / 02:00:00 |
281.17 | 3.32% |
283.50 15:36 |
274.67 15:51 |
661.99 02.01.26 |
252.84 22.06.26 |
1'463'805 |
|
Intuitive Surgic Rg 08.07.2026 / 02:00:00 |
427.30 | -1.28% |
443.84 15:32 |
424.95 17:55 |
603.70 07.01.26 |
396.84 02.06.26 |
858'599 |
|
Invitation REIT Rg 08.07.2026 / 02:04:00 |
30.20 | 0.60% |
30.71 16:57 |
30.18 21:59 |
30.71 07.07.26 |
24.25 20.03.26 |
1'265'245 |
|
IQVIA Holdings Rg 08.07.2026 / 02:04:00 |
208.23 | 1.10% |
210.05 15:30 |
205.23 16:04 |
246.66 09.01.26 |
154.5 30.04.26 |
460'803 |
|
Iron Mount REIT Rg 08.07.2026 / 02:04:00 |
115.75 | -0.54% |
117.29 20:38 |
114.69 16:40 |
134.11 24.06.26 |
81.82 05.01.26 |
601'022 |
|
J.B.Hunt Transp Rg 08.07.2026 / 02:00:00 |
275.00 | -0.99% |
279.01 15:32 |
273.42 19:56 |
294.96 01.07.26 |
193.58 02.01.26 |
277'793 |
|
Jabil Rg 08.07.2026 / 02:04:00 |
321.08 | -5.07% |
326.70 15:35 |
310.33 16:44 |
427.18 17.06.26 |
215.13 08.01.26 |
489'511 |
|
Jack Henry & Ass Rg 08.07.2026 / 02:00:00 |
146.71 | 0.23% |
150.19 16:31 |
146.57 21:59 |
193.00 15.01.26 |
121.05 22.06.26 |
499'568 |
|
Jacobs Solutions Rg 08.07.2026 / 02:04:00 |
130.29 | 1.02% |
131.30 15:33 |
129.31 20:08 |
153.03 11.02.26 |
105.73 13.05.26 |
286'879 |
|
JM Smucker Rg 08.07.2026 / 02:04:00 |
113.24 | 1.42% |
114.94 16:42 |
112.39 20:12 |
119.20 26.02.26 |
88.32 13.04.26 |
908'791 |
|
Johnson Ctr Int Rg 08.07.2026 / 02:04:00 |
140.62 | -1.47% |
141.03 15:30 |
136.41 16:25 |
151.13 01.07.26 |
108.46 06.01.26 |
931'020 |
|
Johnson&Johnson Rg 08.07.2026 / 02:04:00 |
267.24 | 3.05% |
269.42 17:51 |
264.38 15:30 |
269.42 07.07.26 |
201 05.01.26 |
2'454'485 |
|
JPMorgan Chase Rg 08.07.2026 / 02:04:00 |
339.22 | 0.44% |
341.40 15:30 |
337.09 19:09 |
343.34 25.06.26 |
279.1 12.03.26 |
2'671'818 |
|
Kenvue Rg 08.07.2026 / 02:04:00 |
19.780 | 1.12% |
20.13 16:49 |
19.780 22:00 |
20.13 07.07.26 |
16.56 07.01.26 |
2'991'327 |
|
Keurig Dr Pepper Rg 08.07.2026 / 02:00:00 |
31.49 | -0.82% |
32.59 15:36 |
31.24 20:03 |
33.82 29.06.26 |
24.875 06.04.26 |
5'315'504 |
|
Keycorp Rg 08.07.2026 / 02:04:00 |
23.37 | -0.26% |
23.59 15:33 |
23.37 21:59 |
23.72 25.06.26 |
18.73 19.03.26 |
2'317'950 |
|
Keysight Technol Rg 08.07.2026 / 02:04:00 |
309.12 | -3.32% |
313.86 18:22 |
306.69 16:45 |
374.75 22.06.26 |
204.54 02.01.26 |
348'345 |
|
Kimberly-Clark Rg 08.07.2026 / 02:00:00 |
114.74 | 1.53% |
116.80 16:49 |
114.55 15:30 |
116.80 07.07.26 |
92.44 07.04.26 |
1'030'032 |
|
Kinder Morgan Rg-P 08.07.2026 / 02:04:00 |
32.49 | 2.52% |
32.70 21:24 |
31.97 15:30 |
34.81 19.05.26 |
26.595 06.01.26 |
2'093'264 |
|
KKR & Co Rg 08.07.2026 / 02:04:00 |
95.14 | -0.86% |
96.62 15:36 |
94.92 16:40 |
137.25 06.01.26 |
82.71 12.03.26 |
1'091'824 |
|
KLA Rg 08.07.2026 / 02:00:00 |
216.47 | -7.22% |
223.79 15:30 |
210.86 16:43 |
307.27 30.06.26 |
125.087 02.01.26 |
6'818'410 |
|
Kroger Rg 08.07.2026 / 02:04:00 |
58.54 | 0.50% |
60.06 15:54 |
58.38 21:56 |
76.58 12.03.26 |
54.16 01.07.26 |
2'327'699 |