×
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
- 23.05.2026 - 01:00:00
- 7'526.32
- 0.41%
- 30.74
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intercon Exchang Rg 23.05.2026 / 02:04:00 |
152.97 | 0.98% | 1.48 | 152.99 | 153.00 | 0 | |
|
Intl Flavors&Fra Rg 23.05.2026 / 02:04:00 |
75.28 | 0.04% | 0.03 | 75.26 | 75.27 | 0 | |
|
Intl Paper Rg 23.05.2026 / 02:04:00 |
31.29 | -0.67% | -0.21 | 31.28 | 31.29 | 0 | |
|
Intuit Rg 23.05.2026 / 02:00:00 |
319.94 | 4.19% | 12.87 | 320.07 | 320.11 | 2'928'420 | |
|
Intuitive Surgic Rg 23.05.2026 / 02:00:00 |
438.10 | -0.39% | -1.70 | 438.09 | 438.32 | 775'326 | |
|
Invitation REIT Rg 23.05.2026 / 02:04:00 |
29.29 | 0.90% | 0.26 | 29.29 | 29.30 | 0 | |
|
IQVIA Holdings Rg 23.05.2026 / 02:04:00 |
167.90 | -0.07% | -0.12 | 167.96 | 167.97 | 0 | |
|
Iron Mount REIT Rg 23.05.2026 / 02:04:00 |
126.46 | -0.68% | -0.87 | 126.46 | 126.50 | 0 | |
|
J.B.Hunt Transp Rg 23.05.2026 / 02:00:00 |
258.77 | -0.18% | -0.46 | 258.67 | 258.77 | 301'462 | |
|
Jabil Rg 23.05.2026 / 02:04:00 |
364.35 | 2.23% | 7.94 | 364.24 | 364.25 | 0 | |
|
Jack Henry & Ass Rg 23.05.2026 / 02:00:00 |
140.19 | 0.45% | 0.63 | 140.07 | 140.14 | 0 | |
|
Jacobs Solutions Rg 23.05.2026 / 02:04:00 |
114.69 | 0.57% | 0.65 | 114.72 | 114.73 | 0 | |
|
JM Smucker Rg 23.05.2026 / 02:04:00 |
103.36 | 1.42% | 1.45 | 103.35 | 103.37 | 0 | |
|
Johnson Ctr Int Rg 23.05.2026 / 02:04:00 |
138.36 | 2.13% | 2.89 | 138.44 | 138.45 | 0 | |
|
Johnson&Johnson Rg 23.05.2026 / 02:04:00 |
234.34 | 1.13% | 2.61 | 234.42 | 234.43 | 0 | |
|
JPMorgan Chase Rg 23.05.2026 / 02:04:00 |
306.38 | 1.12% | 3.38 | 306.31 | 306.33 | 0 | |
|
Kenvue Rg 23.05.2026 / 02:04:00 |
17.530 | 0.40% | 0.07 | 17.540 | 17.550 | 0 | |
|
Keurig Dr Pepper Rg 23.05.2026 / 02:00:00 |
29.12 | 1.18% | 0.34 | 29.11 | 29.12 | 2'271'206 | |
|
Keycorp Rg 23.05.2026 / 02:04:00 |
21.56 | 0.33% | 0.07 | 21.56 | 21.57 | 0 | |
|
Keysight Technol Rg 23.05.2026 / 02:04:00 |
346.56 | 2.67% | 9.01 | 346.40 | 346.46 | 0 | |
|
Kimberly-Clark Rg 23.05.2026 / 02:00:00 |
99.14 | 0.42% | 0.41 | 99.14 | 99.18 | 913'540 | |
|
Kinder Morgan Rg-P 23.05.2026 / 02:04:00 |
33.79 | 0.87% | 0.29 | 33.78 | 33.79 | 0 | |
|
KKR & Co Rg 23.05.2026 / 02:04:00 |
94.04 | -0.76% | -0.72 | 94.01 | 94.02 | 0 | |
|
KLA Rg 23.05.2026 / 02:00:00 |
1'888.38 | 2.51% | 46.20 | 1'888.20 | 1'889.09 | 291'326 | |
|
Kroger Rg 23.05.2026 / 02:04:00 |
67.25 | 0.27% | 0.18 | 67.25 | 67.26 | 0 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Cincinnati Finan Rg 23.05.2026 / 02:00:00 |
168.10 | 3.09% | 17.17% | 1.01% | 2.20% | 2.51% | 15.27% | 60.41% |
|
Amgen Rg 23.05.2026 / 02:00:00 |
339.30 | 3.09% | 29.46% | 3.98% | -1.52% | -12.59% | 24.90% | 51.02% |
|
Allstate Rg 23.05.2026 / 02:04:00 |
216.60 | 3.02% | 11.23% | -0.35% | 1.75% | 0.97% | 6.57% | 82.07% |
|
Keurig Dr Pepper Rg 23.05.2026 / 02:00:00 |
29.12 | 2.75% | -10.40% | 0.66% | -0.34% | -3.83% | -11.54% | -9.58% |
|
Tjx Companies Rg 23.05.2026 / 02:04:00 |
158.27 | 2.51% | 30.34% | 7.35% | 0.79% | -2.10% | 25.91% | 98.44% |
|
The Cigna Rg 23.05.2026 / 02:04:00 |
286.24 | 2.47% | 2.13% | 0.34% | 3.85% | -1.24% | -9.41% | 10.54% |
|
PG&E Rg 23.05.2026 / 02:04:00 |
16.490 | 2.30% | -18.53% | 2.23% | -0.72% | -13.21% | -3.28% | -1.02% |
|
UDR REIT Rg 23.05.2026 / 02:04:00 |
38.01 | 2.26% | -13.59% | 2.95% | 9.32% | 1.36% | -3.70% | -7.02% |
|
Regions Financia Rg 23.05.2026 / 02:04:00 |
27.83 | 2.25% | 17.81% | 4.39% | 0.25% | 0.00% | 31.03% | 64.35% |
|
US Bancorp Rg 23.05.2026 / 02:04:00 |
54.83 | 2.25% | 14.07% | 3.22% | -1.35% | 0.31% | 27.69% | 81.20% |
|
AT&T Rg 23.05.2026 / 02:04:00 |
25.26 | 2.01% | 11.29% | 5.12% | -3.59% | -9.82% | -7.88% | 55.36% |
|
Yum Brands Rg 23.05.2026 / 02:04:00 |
155.15 | 2.01% | 15.03% | 3.45% | -3.20% | -7.74% | 6.67% | 11.60% |
|
Labcorp Hldgs 23.05.2026 / 02:04:00 |
259.93 | 1.94% | 11.53% | 3.81% | -1.47% | -10.10% | 7.17% | 0.00% |
|
Sun Commun REIT Rg 23.05.2026 / 02:04:00 |
127.75 | 1.92% | 2.70% | 6.10% | -1.60% | -6.38% | 6.52% | -2.20% |
|
Stnly Blck&Deck Rg 23.05.2026 / 02:04:00 |
76.46 | 1.70% | -5.92% | 1.76% | -0.23% | -11.60% | 16.70% | -7.44% |
|
Emerson Electric Rg 23.05.2026 / 02:04:00 |
136.42 | 1.64% | 8.85% | 2.53% | -3.49% | -9.51% | 15.38% | 63.53% |
|
Firstenergy Rg 23.05.2026 / 02:04:00 |
46.31 | 1.63% | 14.38% | 5.68% | -6.27% | -9.48% | 9.97% | 20.50% |
|
Avlonby Com REIT Rg 23.05.2026 / 02:04:00 |
185.65 | 1.54% | -16.30% | 2.66% | 7.70% | 4.75% | -6.25% | 4.47% |
|
News Rg-B 23.05.2026 / 02:00:00 |
29.68 | 1.52% | -1.15% | -0.20% | -1.85% | 10.83% | -8.59% | 60.86% |
|
MSCI Rg-A 23.05.2026 / 02:04:00 |
588.55 | 1.50% | -2.94% | 4.78% | -0.70% | 2.92% | 5.35% | 23.94% |
|
Illinois Tool Wo Rg 23.05.2026 / 02:04:00 |
252.20 | 1.47% | -1.43% | 1.82% | -6.35% | -13.22% | 4.28% | 9.60% |
|
VICI Proper REIT Rg 23.05.2026 / 02:04:00 |
28.50 | 1.42% | -2.36% | 2.15% | 0.28% | -5.66% | -9.44% | -9.75% |
|
Autozone Rg 23.05.2026 / 02:04:00 |
3'406.50 | 1.38% | 7.38% | 2.57% | -4.79% | -9.29% | -10.98% | 29.59% |
|
O Reilly Auto Rg 23.05.2026 / 02:00:00 |
91.74 | 1.24% | 16.81% | 3.67% | -1.49% | -2.28% | 0.13% | 45.14% |
|
Kenvue Rg 23.05.2026 / 02:04:00 |
17.530 | 1.22% | -18.22% | 2.45% | 0.23% | -8.32% | -26.13% | -35.88% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intercon Exchang Rg 23.05.2026 / 02:04:00 |
152.97 | 0.98% |
153.66 20:12 |
151.16 15:30 |
176.00 29.01.26 |
144.18 12.02.26 |
843'576 |
|
Intl Flavors&Fra Rg 23.05.2026 / 02:04:00 |
75.28 | 0.04% |
76.41 15:46 |
74.61 19:00 |
84.12 17.02.26 |
65.51 19.03.26 |
476'964 |
|
Intl Paper Rg 23.05.2026 / 02:04:00 |
31.29 | -0.67% |
31.49 17:48 |
30.94 18:34 |
50.23 12.02.26 |
29.285 20.05.26 |
1'662'895 |
|
Intuit Rg 23.05.2026 / 02:00:00 |
319.94 | 4.19% |
321.03 21:52 |
306.55 17:39 |
661.99 02.01.26 |
302.4 21.05.26 |
2'928'420 |
|
Intuitive Surgic Rg 23.05.2026 / 02:00:00 |
438.10 | -0.39% |
443.45 15:50 |
434.86 16:58 |
603.70 07.01.26 |
417.79 11.05.26 |
775'326 |
|
Invitation REIT Rg 23.05.2026 / 02:04:00 |
29.29 | 0.90% |
29.42 21:48 |
28.94 15:31 |
29.42 22.05.26 |
24.25 20.03.26 |
1'716'267 |
|
IQVIA Holdings Rg 23.05.2026 / 02:04:00 |
167.90 | -0.07% |
169.48 20:39 |
163.17 16:59 |
246.66 09.01.26 |
154.5 30.04.26 |
438'278 |
|
Iron Mount REIT Rg 23.05.2026 / 02:04:00 |
126.46 | -0.68% |
128.10 16:02 |
126.21 21:54 |
134.07 06.05.26 |
81.82 05.01.26 |
336'596 |
|
J.B.Hunt Transp Rg 23.05.2026 / 02:00:00 |
258.77 | -0.18% |
259.95 15:30 |
256.45 16:46 |
264.67 20.05.26 |
193.58 02.01.26 |
301'462 |
|
Jabil Rg 23.05.2026 / 02:04:00 |
364.35 | 2.23% |
364.93 20:53 |
354.72 15:35 |
372.36 06.05.26 |
215.13 08.01.26 |
242'804 |
|
Jack Henry & Ass Rg 23.05.2026 / 02:00:00 |
140.19 | 0.45% |
141.83 15:47 |
139.16 15:30 |
193.00 15.01.26 |
132.42 14.05.26 |
369'125 |
|
Jacobs Solutions Rg 23.05.2026 / 02:04:00 |
114.69 | 0.57% |
115.94 15:46 |
113.96 17:10 |
153.03 11.02.26 |
105.73 13.05.26 |
379'047 |
|
JM Smucker Rg 23.05.2026 / 02:04:00 |
103.36 | 1.42% |
103.85 20:28 |
102.15 15:34 |
119.20 26.02.26 |
88.32 13.04.26 |
309'774 |
|
Johnson Ctr Int Rg 23.05.2026 / 02:04:00 |
138.36 | 2.13% |
140.11 19:29 |
134.30 15:39 |
147.22 05.05.26 |
108.46 06.01.26 |
1'245'454 |
|
Johnson&Johnson Rg 23.05.2026 / 02:04:00 |
234.34 | 1.13% |
235.44 15:39 |
232.96 15:30 |
251.59 02.03.26 |
201 05.01.26 |
1'769'093 |
|
JPMorgan Chase Rg 23.05.2026 / 02:04:00 |
306.38 | 1.12% |
307.41 19:29 |
303.98 16:22 |
337.24 05.01.26 |
279.1 12.03.26 |
2'152'809 |
|
Kenvue Rg 23.05.2026 / 02:04:00 |
17.530 | 0.40% |
17.625 16:17 |
17.470 15:30 |
19.180 27.02.26 |
16.56 07.01.26 |
5'579'754 |
|
Keurig Dr Pepper Rg 23.05.2026 / 02:00:00 |
29.12 | 1.18% |
29.27 15:57 |
28.72 15:30 |
31.30 24.02.26 |
24.875 06.04.26 |
2'271'206 |
|
Keycorp Rg 23.05.2026 / 02:04:00 |
21.56 | 0.33% |
21.67 19:30 |
21.50 15:39 |
23.34 09.02.26 |
18.73 19.03.26 |
2'307'647 |
|
Keysight Technol Rg 23.05.2026 / 02:04:00 |
346.56 | 2.67% |
346.85 21:59 |
335.12 15:34 |
370.00 11.05.26 |
204.54 02.01.26 |
468'351 |
|
Kimberly-Clark Rg 23.05.2026 / 02:00:00 |
99.14 | 0.42% |
99.77 16:17 |
98.85 15:30 |
111.80 27.02.26 |
92.44 07.04.26 |
913'540 |
|
Kinder Morgan Rg-P 23.05.2026 / 02:04:00 |
33.79 | 0.87% |
33.88 15:58 |
33.35 15:30 |
34.81 19.05.26 |
26.595 06.01.26 |
2'181'164 |
|
KKR & Co Rg 23.05.2026 / 02:04:00 |
94.04 | -0.76% |
96.02 15:47 |
93.63 21:42 |
137.25 06.01.26 |
82.71 12.03.26 |
788'421 |
|
KLA Rg 23.05.2026 / 02:00:00 |
1'888.38 | 2.51% |
1'910.03 19:31 |
1'862.26 15:43 |
1'939.36 24.04.26 |
1250.87 02.01.26 |
291'326 |
|
Kroger Rg 23.05.2026 / 02:04:00 |
67.25 | 0.27% |
67.40 21:55 |
66.40 16:43 |
76.58 12.03.26 |
58.625 08.01.26 |
1'306'023 |