×
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
- 05.04.2025 - 01:00:00
- 5'082.43
- -6.00%
- -324.48
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ingersoll Rand Rg 04.04.2025 / 22:15:00 |
69.70 | -5.20% | -3.82 | 69.69 | 69.70 | 0 | |
|
Insulet Rg 05.04.2025 / 02:00:00 |
245.26 | -4.49% | -11.54 | 245.27 | 245.58 | 0 | |
|
Intel Rg 05.04.2025 / 02:00:00 |
19.850 | -11.50% | -2.58 | 19.870 | 19.880 | 0 | |
|
Interactive Br Rg-A 05.04.2025 / 02:00:00 |
146.08 | -8.40% | -13.40 | 145.99 | 146.16 | 0 | |
|
Intercon Exchang Rg 04.04.2025 / 22:15:00 |
156.74 | -6.46% | -10.82 | 156.69 | 156.70 | 0 | |
|
Interpublic Grou Rg 04.04.2025 / 22:15:00 |
23.70 | -3.58% | -0.88 | 23.68 | 23.69 | 0 | |
|
Intl Flavors&Fra Rg 04.04.2025 / 22:15:00 |
73.12 | -4.36% | -3.33 | 73.13 | 73.14 | 0 | |
|
Intl Paper Rg 04.04.2025 / 22:15:00 |
47.98 | -2.44% | -1.20 | 47.97 | 47.98 | 0 | |
|
Intuit Rg 05.04.2025 / 02:00:00 |
561.53 | -6.18% | -37.00 | 560.94 | 561.16 | 0 | |
|
Intuitive Surgic Rg 05.04.2025 / 02:00:00 |
451.58 | -8.70% | -43.03 | 451.08 | 451.60 | 0 | |
|
Invitation REIT Rg 04.04.2025 / 22:15:00 |
32.54 | -4.27% | -1.45 | 32.54 | 32.55 | 0 | |
|
IQVIA Holdings Rg 04.04.2025 / 22:15:00 |
154.73 | -7.73% | -12.96 | 154.68 | 154.69 | 0 | |
|
Iron Mount REIT Rg 04.04.2025 / 22:15:00 |
77.19 | -7.11% | -5.91 | 77.20 | 77.24 | 0 | |
|
J.B.Hunt Transp Rg 05.04.2025 / 02:00:00 |
134.66 | -1.15% | -1.57 | 134.63 | 134.68 | 0 | |
|
Jack Henry & Ass Rg 05.04.2025 / 02:00:00 |
172.62 | -6.49% | -11.98 | 172.62 | 172.80 | 0 | |
|
Jacobs Solutions Rg 04.04.2025 / 22:15:00 |
111.45 | -5.93% | -7.03 | 111.38 | 111.39 | 0 | |
|
JM Smucker Rg 04.04.2025 / 22:15:00 |
115.16 | -2.67% | -3.16 | 115.16 | 115.18 | 0 | |
|
Johnson Ctr Int Rg 04.04.2025 / 22:15:00 |
71.70 | -7.16% | -5.53 | 71.68 | 71.69 | 0 | |
|
Johnson&Johnson Rg 04.04.2025 / 22:15:00 |
153.24 | -4.12% | -6.58 | 153.16 | 153.22 | 0 | |
|
JPMorgan Chase Rg 04.04.2025 / 22:15:00 |
210.28 | -8.05% | -18.41 | 210.30 | 210.31 | 0 | |
|
Kellanova Rg 04.04.2025 / 22:15:00 |
82.24 | -0.38% | -0.31 | 82.23 | 82.24 | 0 | |
|
Kenvue Rg 04.04.2025 / 22:15:00 |
22.33 | -5.46% | -1.29 | 22.36 | 22.37 | 0 | |
|
Keurig Dr Pepper Rg 05.04.2025 / 02:00:00 |
33.81 | -5.11% | -1.82 | 33.81 | 33.82 | 0 | |
|
Keycorp Rg 04.04.2025 / 22:15:00 |
13.470 | -4.60% | -0.65 | 13.440 | 13.450 | 0 | |
|
Keysight Technol Rg 04.04.2025 / 22:15:00 |
127.02 | -6.42% | -8.71 | 126.89 | 126.93 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Archer-Daniels M Rg 04.04.2025 / 22:15:00 |
43.32 | -5.84% | -34.13% | -9.77% | -14.40% | -16.88% | -31.43% | -47.82% |
|
Phillips 66 Rg 04.04.2025 / 22:15:00 |
98.81 | -5.92% | -19.50% | -19.98% | -21.66% | -14.80% | -41.38% | 24.69% |
|
Nucor Rg 04.04.2025 / 22:15:00 |
103.22 | -5.93% | -36.92% | -14.23% | -18.53% | -16.00% | -48.62% | -26.44% |
|
Norfolk Southern Rg 04.04.2025 / 22:15:00 |
210.93 | -5.95% | -6.62% | -10.94% | -11.78% | -11.13% | -15.72% | -16.97% |
|
Martin Marietta Rg 04.04.2025 / 22:15:00 |
470.70 | -6.10% | -2.79% | -1.55% | 0.55% | -8.28% | -24.27% | 25.95% |
|
Corpay Rg-B 04.04.2025 / 22:15:00 |
288.57 | -6.14% | 12.39% | -17.25% | -11.12% | -18.07% | -5.96% | 27.26% |
|
CF Industries Hl Rg 04.04.2025 / 22:15:00 |
73.07 | -6.40% | 0.45% | -6.50% | -5.23% | -23.49% | -8.42% | -19.97% |
|
Lockheed Martin Rg 04.04.2025 / 22:15:00 |
432.15 | -6.41% | 0.34% | -3.26% | -9.81% | -10.56% | -4.47% | 1.97% |
|
Avlonby Com REIT Rg 04.04.2025 / 22:15:00 |
191.70 | -6.41% | 9.96% | -10.68% | -11.40% | -11.16% | 2.96% | -19.09% |
|
Liberty Formul Rg-C 05.04.2025 / 02:00:00 |
80.50 | -6.42% | 37.35% | -9.48% | -9.81% | -11.76% | 17.54% | 27.31% |
|
CarMax Rg 04.04.2025 / 22:15:00 |
75.72 | -6.48% | -0.36% | -2.82% | 2.32% | -3.54% | -8.63% | -22.37% |
|
Wells Fargo Rg 04.04.2025 / 22:15:00 |
60.98 | -6.51% | 33.42% | -15.06% | -8.69% | -13.54% | 5.52% | 34.82% |
|
Moody's Rg 04.04.2025 / 22:15:00 |
402.43 | -6.54% | 13.27% | -13.58% | -10.63% | -12.11% | 1.61% | 29.99% |
|
Resmed Rg 04.04.2025 / 22:15:00 |
205.17 | -6.71% | 24.03% | -8.34% | -13.30% | -10.90% | 9.27% | -13.43% |
|
Valero Energy Rg 04.04.2025 / 22:15:00 |
104.69 | -6.77% | -12.08% | -20.73% | -17.44% | -21.49% | -42.13% | 12.86% |
|
Discover Fncl Sr Rg 04.04.2025 / 22:15:00 |
147.04 | -6.91% | 43.47% | -13.86% | -6.34% | -16.30% | 16.97% | 46.44% |
|
Metlife Rg 04.04.2025 / 22:15:00 |
69.07 | -7.29% | 14.79% | -13.97% | -12.77% | -15.68% | -6.38% | 7.67% |
|
WW Grainger Rg 04.04.2025 / 22:15:00 |
942.43 | -7.65% | 17.46% | -4.60% | -7.23% | -12.41% | -7.12% | 88.08% |
|
ONEOK Rg 04.04.2025 / 22:15:00 |
80.86 | -7.67% | 32.01% | -18.50% | -11.55% | -22.24% | 1.10% | 29.78% |
|
Fidelity Nationa Rg 04.04.2025 / 22:15:00 |
69.90 | -7.75% | 24.04% | -6.40% | -1.92% | -11.10% | -4.35% | -27.92% |
|
Vulcan Materials Rg 04.04.2025 / 22:15:00 |
230.74 | -7.79% | 4.48% | -1.10% | 4.25% | -9.88% | -14.45% | 28.78% |
|
Veralto Rg 04.04.2025 / 22:15:00 |
88.82 | -7.81% | 14.15% | -8.86% | -11.47% | -12.18% | 1.31% | 0.00% |
|
Marathon Petro Rg 04.04.2025 / 22:15:00 |
121.07 | -7.82% | -13.33% | -16.90% | -11.15% | -17.50% | -44.20% | 51.62% |
|
GE Hltc Tech Rg 05.04.2025 / 02:00:00 |
60.51 | -7.90% | -6.88% | -24.37% | -30.11% | -28.61% | -31.60% | 0.00% |
|
Ansys Rg 05.04.2025 / 02:00:00 |
286.85 | -7.97% | -14.45% | -9.48% | -11.90% | -15.09% | -16.09% | -1.91% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ingersoll Rand Rg 04.04.2025 / 22:15:00 |
69.70 | -5.20% |
70.74 15:30 |
67.19 16:50 |
95.85 31.01.25 |
67.19 04.04.25 |
1'819'906 |
|
Insulet Rg 05.04.2025 / 02:00:00 |
245.26 | -4.49% |
250.62 15:30 |
237.30 16:49 |
289.27 07.02.25 |
230.08 10.03.25 |
473'343 |
|
Intel Rg 05.04.2025 / 02:00:00 |
19.850 | -11.50% |
22.19 15:31 |
19.710 20:22 |
27.54 18.02.25 |
18.73 13.01.25 |
44'714'986 |
|
Interactive Br Rg-A 05.04.2025 / 02:00:00 |
146.08 | -8.40% |
152.30 15:31 |
141.51 16:51 |
236.53 14.02.25 |
141.51 04.04.25 |
944'284 |
|
Intercon Exchang Rg 04.04.2025 / 22:15:00 |
156.74 | -6.46% |
165.96 15:30 |
156.55 21:59 |
177.45 27.03.25 |
142.41 13.01.25 |
1'825'184 |
|
Interpublic Grou Rg 04.04.2025 / 22:15:00 |
23.70 | -3.58% |
24.52 17:21 |
23.68 21:59 |
29.61 10.03.25 |
23.675 04.04.25 |
1'617'292 |
|
Intl Flavors&Fra Rg 04.04.2025 / 22:15:00 |
73.12 | -4.36% |
75.80 17:21 |
72.83 21:55 |
88.05 27.01.25 |
72.83 04.04.25 |
714'620 |
|
Intl Paper Rg 04.04.2025 / 22:15:00 |
47.98 | -2.44% |
48.72 20:07 |
45.43 16:51 |
60.15 24.01.25 |
45.425 04.04.25 |
1'847'881 |
|
Intuit Rg 05.04.2025 / 02:00:00 |
561.53 | -6.18% |
589.61 15:30 |
560.94 21:59 |
638.85 26.02.25 |
553.58 25.02.25 |
1'224'369 |
|
Intuitive Surgic Rg 05.04.2025 / 02:00:00 |
451.58 | -8.70% |
480.02 15:30 |
451.02 21:59 |
615.32 23.01.25 |
451.02 04.04.25 |
1'551'771 |
|
Invitation REIT Rg 04.04.2025 / 22:15:00 |
32.54 | -4.27% |
34.11 16:06 |
32.45 21:57 |
35.10 31.03.25 |
30.13 10.01.25 |
1'800'368 |
|
IQVIA Holdings Rg 04.04.2025 / 22:15:00 |
154.73 | -7.73% |
163.75 15:30 |
154.35 21:57 |
217.75 06.02.25 |
154.35 04.04.25 |
583'689 |
|
Iron Mount REIT Rg 04.04.2025 / 22:15:00 |
77.19 | -7.11% |
81.24 15:30 |
77.15 21:59 |
112.17 24.01.25 |
77.15 04.04.25 |
812'332 |
|
J.B.Hunt Transp Rg 05.04.2025 / 02:00:00 |
134.66 | -1.15% |
136.70 21:46 |
127.39 16:51 |
187.50 16.01.25 |
127.39 04.04.25 |
741'995 |
|
Jack Henry & Ass Rg 05.04.2025 / 02:00:00 |
172.62 | -6.49% |
185.94 15:44 |
172.41 21:55 |
195.90 10.03.25 |
164.22 19.02.25 |
327'080 |
|
Jacobs Solutions Rg 04.04.2025 / 22:15:00 |
111.45 | -5.93% |
115.46 15:30 |
111.08 20:45 |
144.72 04.02.25 |
111.08 04.04.25 |
323'009 |
|
JM Smucker Rg 04.04.2025 / 22:15:00 |
115.16 | -2.67% |
118.81 15:30 |
114.97 21:59 |
121.41 10.03.25 |
98.86 18.02.25 |
434'323 |
|
Johnson Ctr Int Rg 04.04.2025 / 22:15:00 |
71.70 | -7.16% |
75.64 15:30 |
71.62 21:59 |
91.13 18.02.25 |
71.62 04.04.25 |
1'937'952 |
|
Johnson&Johnson Rg 04.04.2025 / 22:15:00 |
153.24 | -4.12% |
159.82 15:30 |
152.93 21:57 |
169.99 04.03.25 |
140.68 10.01.25 |
4'459'515 |
|
JPMorgan Chase Rg 04.04.2025 / 22:15:00 |
210.28 | -8.05% |
217.60 15:35 |
208.96 16:50 |
280.25 19.02.25 |
208.96 04.04.25 |
6'120'291 |
|
Kellanova Rg 04.04.2025 / 22:15:00 |
82.24 | -0.38% |
82.50 15:50 |
82.16 20:41 |
83.20 04.03.25 |
80.93 02.01.25 |
2'231'411 |
|
Kenvue Rg 04.04.2025 / 22:15:00 |
22.33 | -5.46% |
23.77 15:34 |
22.28 21:59 |
24.36 04.03.25 |
19.75 06.02.25 |
4'946'887 |
|
Keurig Dr Pepper Rg 05.04.2025 / 02:00:00 |
33.81 | -5.11% |
36.07 15:30 |
33.78 20:41 |
36.07 04.04.25 |
30.12 13.01.25 |
7'344'206 |
|
Keycorp Rg 04.04.2025 / 22:15:00 |
13.470 | -4.60% |
13.655 21:33 |
12.730 16:50 |
18.365 17.01.25 |
12.73 04.04.25 |
6'173'974 |
|
Keysight Technol Rg 04.04.2025 / 22:15:00 |
127.02 | -6.42% |
132.34 15:30 |
124.03 16:51 |
186.13 19.02.25 |
124.03 04.04.25 |
510'577 |