×
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
- 08.04.2026 - 19:16:19
- 6'817.03
- 2.53%
- 168.41
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intel Rg 08.04.2026 / 19:01:21 |
58.65 | 10.84% | 5.74 | 58.64 | 58.65 | 19'389'163 | |
|
Interactive Br Rg-A 08.04.2026 / 19:01:10 |
71.99 | 5.70% | 3.88 | 71.97 | 71.99 | 829'842 | |
|
Intercon Exchang Rg 08.04.2026 / 19:00:57 |
167.96 | 1.00% | 1.66 | 167.90 | 168.05 | 168'091 | |
|
Intl Flavors&Fra Rg 08.04.2026 / 19:00:20 |
73.19 | 4.59% | 3.21 | 73.12 | 73.22 | 136'127 | |
|
Intl Paper Rg 08.04.2026 / 19:00:49 |
36.77 | 6.46% | 2.23 | 36.76 | 36.78 | 315'336 | |
|
Intuit Rg 08.04.2026 / 19:01:16 |
399.31 | -2.67% | -10.94 | 399.15 | 399.57 | 456'924 | |
|
Intuitive Surgic Rg 08.04.2026 / 19:00:44 |
465.90 | 2.86% | 12.95 | 465.72 | 466.08 | 219'332 | |
|
Invitation REIT Rg 08.04.2026 / 18:59:12 |
25.69 | 0.27% | 0.07 | 25.69 | 25.70 | 280'723 | |
|
IQVIA Holdings Rg 08.04.2026 / 19:00:00 |
174.23 | 2.12% | 3.61 | 174.07 | 174.34 | 40'822 | |
|
Iron Mount REIT Rg 08.04.2026 / 19:01:03 |
108.29 | 3.40% | 3.56 | 108.05 | 108.31 | 57'464 | |
|
J.B.Hunt Transp Rg 08.04.2026 / 18:58:53 |
224.93 | 3.32% | 7.22 | 224.69 | 224.98 | 85'514 | |
|
Jabil Rg 08.04.2026 / 19:00:31 |
291.24 | 6.74% | 18.39 | 290.76 | 291.37 | 77'407 | |
|
Jack Henry & Ass Rg 08.04.2026 / 18:57:30 |
158.16 | -0.10% | -0.16 | 158.09 | 158.31 | 51'957 | |
|
Jacobs Solutions Rg 08.04.2026 / 19:00:04 |
130.63 | 2.70% | 3.44 | 130.27 | 130.82 | 22'787 | |
|
JM Smucker Rg 08.04.2026 / 18:58:50 |
93.97 | -0.19% | -0.18 | 93.90 | 93.97 | 60'816 | |
|
Johnson Ctr Int Rg 08.04.2026 / 19:00:04 |
139.42 | 4.71% | 6.27 | 139.35 | 139.46 | 194'401 | |
|
Johnson&Johnson Rg 08.04.2026 / 19:00:31 |
239.34 | 0.39% | 0.93 | 239.36 | 239.41 | 515'090 | |
|
JPMorgan Chase Rg 08.04.2026 / 19:01:20 |
307.15 | 3.28% | 9.75 | 307.11 | 307.17 | 920'074 | |
|
Kenvue Rg 08.04.2026 / 18:59:16 |
17.240 | 3.05% | 0.51 | 17.230 | 17.240 | 1'124'513 | |
|
Keurig Dr Pepper Rg 08.04.2026 / 19:01:12 |
25.72 | 0.98% | 0.25 | 25.71 | 25.72 | 675'597 | |
|
Keycorp Rg 08.04.2026 / 18:59:59 |
21.21 | 2.86% | 0.59 | 21.20 | 21.21 | 960'695 | |
|
Keysight Technol Rg 08.04.2026 / 19:00:53 |
320.46 | 6.60% | 19.85 | 319.66 | 320.49 | 79'911 | |
|
Kimberly-Clark Rg 08.04.2026 / 19:00:58 |
96.35 | 3.55% | 3.30 | 96.33 | 96.36 | 675'310 | |
|
Kinder Morgan Rg-P 08.04.2026 / 19:01:20 |
32.68 | -1.86% | -0.62 | 32.67 | 32.68 | 1'543'359 | |
|
KKR & Co Rg 08.04.2026 / 19:01:17 |
93.50 | 3.02% | 2.75 | 93.47 | 93.52 | 352'635 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Utd Parcel Svc Rg-B 08.04.2026 / 18:58:29 |
100.32 | -1.63% | -22.62% | 2.46% | -0.48% | -6.59% | 0.66% | -48.26% |
|
Goldman Sachs Gr Rg 08.04.2026 / 19:01:16 |
901.23 | -1.69% | 50.91% | 4.77% | 9.40% | -3.37% | 74.36% | 168.04% |
|
Regions Financia Rg 08.04.2026 / 19:01:14 |
27.23 | -1.81% | 13.14% | 3.38% | 3.89% | -3.23% | 36.15% | 44.93% |
|
Philip Morris 08.04.2026 / 19:01:08 |
159.31 | -1.81% | 30.86% | 1.26% | -4.51% | -6.88% | 4.95% | 59.03% |
|
PulteGroup Rg 08.04.2026 / 19:00:50 |
119.74 | -1.85% | 5.68% | 2.21% | -2.95% | -8.41% | 23.23% | 98.98% |
|
Cincinnati Finan Rg 08.04.2026 / 18:57:49 |
162.38 | -1.92% | 11.47% | 2.99% | -0.99% | -0.79% | 20.61% | 43.21% |
|
Alphabet-A Rg 08.04.2026 / 19:01:19 |
319.37 | -2.41% | 61.36% | 7.39% | 3.46% | -4.90% | 101.23% | 181.74% |
|
Vulcan Materials Rg 08.04.2026 / 19:00:56 |
293.11 | -2.58% | 8.02% | 4.63% | 9.94% | -1.80% | 22.37% | 68.47% |
|
CNA Financial Rg 08.04.2026 / 18:56:18 |
47.05 | -2.62% | -3.89% | 2.91% | 0.30% | 1.88% | -2.08% | 19.48% |
|
Zoom Com Rg-A 08.04.2026 / 19:00:24 |
84.42 | -2.63% | 2.95% | 4.61% | 11.01% | 2.01% | 17.53% | 16.94% |
|
Truist Finl Rg 08.04.2026 / 19:01:14 |
49.26 | -2.80% | 10.26% | 5.46% | 7.91% | -1.14% | 29.67% | 46.09% |
|
Expedit Intl Was Rg 08.04.2026 / 18:54:46 |
146.11 | -3.01% | 30.48% | 1.25% | 3.76% | -9.93% | 32.91% | 37.19% |
|
Kenvue Rg 08.04.2026 / 18:59:16 |
17.240 | -3.01% | -21.64% | -0.81% | -2.32% | 0.70% | -20.84% | 0.00% |
|
Sherwin-Williams Rg 08.04.2026 / 19:00:47 |
336.29 | -3.11% | -7.64% | 3.25% | 4.20% | -5.10% | 0.01% | 40.17% |
|
Alphab Rg-C-NV 08.04.2026 / 19:01:19 |
316.80 | -3.15% | 59.59% | 7.43% | 2.72% | -5.80% | 96.70% | 179.09% |
|
Boeing Co Rg 08.04.2026 / 19:00:30 |
218.05 | -3.28% | 18.64% | 5.18% | 1.84% | -10.12% | 35.59% | -0.65% |
|
Deckers Outdoor Rg 08.04.2026 / 18:59:51 |
106.86 | -3.29% | -50.63% | 5.90% | 4.03% | 5.38% | -7.93% | 34.76% |
|
Broadcom Rg 08.04.2026 / 19:01:19 |
349.81 | -3.50% | 44.05% | 11.59% | 2.41% | 2.92% | 88.93% | 436.38% |
|
Illumina Rg 08.04.2026 / 18:59:21 |
127.99 | -3.60% | -5.38% | 1.07% | 5.34% | -11.10% | 67.75% | -43.70% |
|
JM Smucker Rg 08.04.2026 / 18:58:50 |
93.97 | -3.74% | -14.50% | -1.59% | -12.68% | -9.93% | -18.34% | -39.84% |
|
NRG Energy Rg 08.04.2026 / 18:59:57 |
158.81 | -3.88% | 69.65% | 5.94% | 6.85% | 5.99% | 63.07% | 339.57% |
|
Lowe's Com Rg 08.04.2026 / 19:00:44 |
243.99 | -3.96% | -6.15% | 3.39% | -1.17% | -11.26% | 9.31% | 16.64% |
|
Jacobs Solutions Rg 08.04.2026 / 19:00:04 |
130.63 | -3.98% | -3.86% | 1.72% | -1.72% | -6.02% | 11.30% | 43.46% |
|
Ryl Caribbean Cr Rg 08.04.2026 / 19:01:18 |
283.68 | -4.02% | 16.05% | 0.57% | -0.99% | 1.56% | 35.40% | 336.86% |
|
Best Buy Rg 08.04.2026 / 19:00:16 |
65.04 | -4.35% | -25.38% | 1.14% | 2.99% | -2.46% | 2.18% | -14.73% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intel Rg 08.04.2026 / 19:01:21 |
58.65 | 10.84% |
58.66 19:01 |
54.81 15:30 |
58.66 08.04.26 |
37.81 02.01.26 |
19'389'163 |
|
Interactive Br Rg-A 08.04.2026 / 19:01:10 |
71.99 | 5.70% |
73.48 15:47 |
71.16 16:56 |
79.16 10.02.26 |
63.03 30.03.26 |
829'842 |
|
Intercon Exchang Rg 08.04.2026 / 19:00:57 |
167.96 | 1.00% |
168.19 18:10 |
164.24 15:33 |
176.00 29.01.26 |
144.18 12.02.26 |
168'091 |
|
Intl Flavors&Fra Rg 08.04.2026 / 19:00:20 |
73.19 | 4.59% |
73.56 18:46 |
72.12 15:30 |
84.12 17.02.26 |
65.51 19.03.26 |
136'127 |
|
Intl Paper Rg 08.04.2026 / 19:00:49 |
36.77 | 6.46% |
37.00 15:31 |
36.35 15:41 |
50.23 12.02.26 |
33.58 20.03.26 |
315'336 |
|
Intuit Rg 08.04.2026 / 19:01:16 |
399.31 | -2.67% |
416.99 15:30 |
396.03 16:01 |
661.99 02.01.26 |
349 23.02.26 |
456'924 |
|
Intuitive Surgic Rg 08.04.2026 / 19:00:44 |
465.90 | 2.86% |
471.19 17:43 |
464.88 15:40 |
603.70 07.01.26 |
447.88 07.04.26 |
219'332 |
|
Invitation REIT Rg 08.04.2026 / 18:59:12 |
25.69 | 0.27% |
25.87 16:03 |
25.57 17:19 |
28.34 07.01.26 |
24.25 20.03.26 |
280'723 |
|
IQVIA Holdings Rg 08.04.2026 / 19:00:00 |
174.23 | 2.12% |
178.03 15:30 |
173.49 16:47 |
246.66 09.01.26 |
156.89 12.02.26 |
40'822 |
|
Iron Mount REIT Rg 08.04.2026 / 19:01:03 |
108.29 | 3.40% |
108.29 19:01 |
106.55 15:51 |
115.00 25.02.26 |
81.82 05.01.26 |
57'464 |
|
J.B.Hunt Transp Rg 08.04.2026 / 18:58:53 |
224.93 | 3.32% |
228.93 15:47 |
221.13 15:30 |
236.00 04.03.26 |
193.58 02.01.26 |
85'514 |
|
Jabil Rg 08.04.2026 / 19:00:31 |
291.24 | 6.74% |
291.24 19:00 |
281.96 16:56 |
291.24 08.04.26 |
215.13 08.01.26 |
77'407 |
|
Jack Henry & Ass Rg 08.04.2026 / 18:57:30 |
158.16 | -0.10% |
159.76 16:48 |
158.06 15:30 |
193.00 15.01.26 |
152.29 27.03.26 |
51'957 |
|
Jacobs Solutions Rg 08.04.2026 / 19:00:04 |
130.63 | 2.70% |
132.24 15:32 |
130.53 18:57 |
153.03 11.02.26 |
124.32 30.03.26 |
22'787 |
|
JM Smucker Rg 08.04.2026 / 18:58:50 |
93.97 | -0.19% |
95.50 16:01 |
93.80 18:32 |
119.20 26.02.26 |
93.75 02.04.26 |
60'816 |
|
Johnson Ctr Int Rg 08.04.2026 / 19:00:04 |
139.42 | 4.71% |
140.64 15:42 |
137.81 15:31 |
146.28 25.02.26 |
108.46 06.01.26 |
194'401 |
|
Johnson&Johnson Rg 08.04.2026 / 19:00:31 |
239.34 | 0.39% |
239.78 18:11 |
234.00 15:30 |
251.59 02.03.26 |
201 05.01.26 |
515'090 |
|
JPMorgan Chase Rg 08.04.2026 / 19:01:20 |
307.15 | 3.28% |
311.25 15:30 |
305.37 17:28 |
337.24 05.01.26 |
279.1 12.03.26 |
920'074 |
|
Kenvue Rg 08.04.2026 / 18:59:16 |
17.240 | 3.05% |
17.310 18:38 |
16.760 15:30 |
19.180 27.02.26 |
16.56 07.01.26 |
1'124'513 |
|
Keurig Dr Pepper Rg 08.04.2026 / 19:01:12 |
25.72 | 0.98% |
25.94 16:07 |
25.57 15:30 |
31.30 24.02.26 |
24.875 06.04.26 |
675'597 |
|
Keycorp Rg 08.04.2026 / 18:59:59 |
21.21 | 2.86% |
21.49 15:48 |
21.17 17:27 |
23.34 09.02.26 |
18.73 19.03.26 |
960'695 |
|
Keysight Technol Rg 08.04.2026 / 19:00:53 |
320.46 | 6.60% |
320.68 18:50 |
311.69 15:34 |
320.68 08.04.26 |
204.54 02.01.26 |
79'911 |
|
Kimberly-Clark Rg 08.04.2026 / 19:00:58 |
96.35 | 3.55% |
96.89 18:40 |
94.60 15:30 |
111.80 27.02.26 |
92.44 07.04.26 |
675'310 |
|
Kinder Morgan Rg-P 08.04.2026 / 19:01:20 |
32.68 | -1.86% |
32.70 17:54 |
32.03 15:36 |
34.73 27.03.26 |
26.595 06.01.26 |
1'543'359 |
|
KKR & Co Rg 08.04.2026 / 19:01:17 |
93.50 | 3.02% |
96.24 15:33 |
92.47 17:14 |
137.25 06.01.26 |
82.71 12.03.26 |
352'635 |