×
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 |
|---|---|---|---|---|---|---|---|
|
Lennar Rg-A 06.10.2026 / 02:04:00 |
74.44 | -6.73% | -5.37 | 74.44 | 74.45 | 0 | |
|
Lennox Intl Rg 06.10.2026 / 02:04:00 |
361.15 | 1.36% | 4.85 | 361.35 | 361.36 | 0 | |
|
Liberty Media Rg-C 06.10.2026 / 02:00:00 |
95.00 | 4.17% | 3.80 | 95.00 | 95.03 | 0 | |
|
Lilly 06.10.2026 / 02:04:00 |
1'143.12 | 0.02% | 0.27 | 1'145.29 | 1'145.30 | 0 | |
|
Linde Rg 06.10.2026 / 02:00:00 |
482.38 | 0.60% | 2.90 | 482.20 | 482.37 | 1'166'274 | |
|
Live Nation Ent Rg 06.10.2026 / 02:04:00 |
170.67 | 1.13% | 1.90 | 170.74 | 170.75 | 0 | |
|
Lockheed Martin Rg 06.10.2026 / 02:04:00 |
506.63 | 0.24% | 1.22 | 506.45 | 506.63 | 0 | |
|
Loews Rg 06.10.2026 / 02:04:00 |
105.67 | -0.34% | -0.36 | 105.72 | 105.73 | 0 | |
|
Lowe's Com Rg 06.10.2026 / 02:04:00 |
179.50 | -0.72% | -1.30 | 179.53 | 179.54 | 0 | |
|
LPL Fin Hldg Rg 06.10.2026 / 02:00:00 |
331.98 | 4.91% | 15.54 | 331.97 | 332.01 | 0 | |
|
Lumentum Hldngs Rg 06.10.2026 / 02:00:00 |
1'091.67 | 0.58% | 6.25 | 1'091.89 | 1'092.45 | 666'929 | |
|
Lyondellbasell I Rg 06.10.2026 / 02:04:00 |
59.22 | 1.09% | 0.64 | 59.24 | 59.25 | 0 | |
|
M&T Bank Rg 06.10.2026 / 02:04:00 |
218.26 | -0.40% | -0.88 | 218.36 | 218.39 | 0 | |
|
Marathon Petro Rg 06.10.2026 / 02:04:00 |
433.47 | 2.64% | 11.14 | 433.34 | 433.35 | 0 | |
|
Markel Group Rg 06.10.2026 / 02:04:00 |
1'726.58 | -0.61% | -10.60 | 1'730.14 | 1'730.17 | 0 | |
|
Marriott Intl Rg-A 06.10.2026 / 02:00:00 |
355.89 | -0.86% | -3.07 | 355.92 | 356.00 | 0 | |
|
Marsh & McLennan Rg 06.10.2026 / 02:04:00 |
170.43 | 0.22% | 0.37 | 170.47 | 170.48 | 0 | |
|
Martin Marietta Rg 06.10.2026 / 02:04:00 |
485.50 | 0.67% | 3.23 | 485.64 | 485.65 | 0 | |
|
Marvell Tech Rg 06.10.2026 / 02:00:00 |
271.25 | -0.38% | -1.04 | 271.23 | 271.25 | 3'159'818 | |
|
Masco Rg 06.10.2026 / 02:04:00 |
68.46 | 0.15% | 0.10 | 68.47 | 68.48 | 0 | |
|
Mastercard Rg-A 06.10.2026 / 02:04:00 |
564.59 | 2.23% | 12.33 | 564.95 | 564.96 | 0 | |
|
McCormic Non Vtg Rg 06.10.2026 / 02:04:00 |
45.54 | 1.95% | 0.87 | 45.57 | 45.58 | 0 | |
|
McDonald's Rg 06.10.2026 / 02:04:00 |
233.04 | 0.50% | 1.15 | 232.94 | 232.95 | 0 | |
|
Mckesson Rg 06.10.2026 / 02:04:00 |
915.45 | 1.46% | 13.17 | 916.96 | 916.97 | 0 | |
|
Medtronic Rg 06.10.2026 / 02:04:00 |
87.97 | 1.84% | 1.59 | 87.95 | 87.98 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Regions Financia Rg 06.10.2026 / 02:04:00 |
27.07 | 0.00% | 15.22% | -0.70% | -9.98% | -12.87% | 4.68% | 64.04% |
|
Edwards Lifescns Rg 06.10.2026 / 02:04:00 |
87.23 | -0.12% | 15.02% | 0.46% | 0.59% | -4.97% | 13.94% | 23.08% |
|
Amer Wtr Works Rg 06.10.2026 / 02:04:00 |
127.84 | -0.19% | 4.63% | -0.85% | -8.93% | -2.81% | -7.99% | 8.77% |
|
Prudential Wealt Rg 06.10.2026 / 02:04:00 |
113.48 | -0.25% | -5.00% | -2.25% | -4.94% | -2.32% | 9.94% | 20.58% |
|
Kenvue Rg 06.10.2026 / 02:04:00 |
17.390 | -0.29% | -19.44% | -2.74% | -5.44% | -9.57% | 10.83% | -15.35% |
|
Robinhood Mkts Rg-A 06.10.2026 / 02:00:00 |
114.11 | -0.32% | 202.58% | -2.02% | -7.67% | 3.87% | -20.90% | 1'058.68% |
|
Ryl Caribbean Cr Rg 06.10.2026 / 02:04:00 |
275.03 | -0.42% | 20.40% | 13.37% | 3.98% | -4.71% | -13.32% | 202.88% |
|
Cincinnati Finan Rg 06.10.2026 / 02:00:00 |
162.14 | -0.84% | 12.70% | 0.14% | -5.35% | -11.24% | -1.86% | 61.85% |
|
Coeur Mining Rg 06.10.2026 / 02:04:00 |
17.050 | -0.95% | 208.74% | -4.59% | -17.47% | 9.36% | -11.84% | 757.28% |
|
Blackrock Rg 06.10.2026 / 02:04:00 |
1'066.45 | -1.00% | 3.37% | -0.45% | -2.64% | 3.38% | -9.57% | 64.78% |
|
Curtiss-Wright Rg 06.10.2026 / 02:04:00 |
540.79 | -1.02% | 53.76% | 1.58% | -5.57% | -26.93% | -2.40% | 182.64% |
|
Alliant Energy Rg 06.10.2026 / 02:00:00 |
64.29 | -1.05% | 8.78% | 1.71% | -5.36% | -16.10% | -5.62% | 39.12% |
|
Republic Service Rg 06.10.2026 / 02:04:00 |
212.83 | -1.12% | 4.17% | -0.05% | -3.97% | -4.72% | -4.64% | 48.46% |
|
PulteGroup Rg 06.10.2026 / 02:04:00 |
113.98 | -1.30% | 6.27% | -4.32% | -5.07% | -7.89% | -15.87% | 58.06% |
|
Sherwin-Williams Rg 06.10.2026 / 02:04:00 |
318.46 | -1.39% | -6.01% | -4.31% | -2.34% | -3.19% | -5.48% | 26.46% |
|
Centerpoint Ener Rg 06.10.2026 / 02:04:00 |
37.75 | -1.43% | 19.10% | 3.09% | -5.91% | -14.46% | -4.33% | 46.76% |
|
Raymond J Financ Rg 06.10.2026 / 02:04:00 |
160.80 | -1.48% | 1.85% | -0.22% | -8.92% | -3.70% | -4.08% | 61.29% |
|
W.R.Berkley Rg 06.10.2026 / 02:04:00 |
69.77 | -1.63% | 17.87% | 3.12% | 0.00% | -5.51% | -9.37% | 64.45% |
|
The Cigna Rg 06.10.2026 / 02:04:00 |
271.29 | -1.71% | -2.03% | -0.20% | -1.65% | -10.91% | -10.46% | -5.92% |
|
Zimmer 06.10.2026 / 02:04:00 |
91.57 | -1.81% | -16.42% | -0.05% | -2.81% | -2.67% | -7.35% | -20.76% |
|
C.H.Robinson Wld Rg 06.10.2026 / 02:00:00 |
140.61 | -1.89% | 52.65% | -5.15% | 6.83% | -28.44% | 4.65% | 84.14% |
|
Genl Dynamics Co Rg 06.10.2026 / 02:04:00 |
331.72 | -1.95% | 25.28% | -0.73% | -6.97% | -11.01% | -4.27% | 48.07% |
|
CDW Rg 06.10.2026 / 02:00:00 |
133.92 | -2.14% | -23.41% | 2.75% | -12.53% | -7.23% | -14.89% | -33.68% |
|
AT&T Rg 06.10.2026 / 02:04:00 |
24.24 | -2.17% | 6.72% | -2.65% | -5.31% | 12.48% | -6.30% | 65.64% |
|
Bank of America Rg 06.10.2026 / 02:04:00 |
54.00 | -2.27% | 22.30% | -2.65% | -13.45% | -9.24% | 7.16% | 101.31% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lennar Rg-A 06.10.2026 / 02:04:00 |
74.44 | -6.73% |
78.97 15:30 |
73.76 20:42 |
124.16 13.02.26 |
73.76 05.10.26 |
2'188'138 |
|
Lennox Intl Rg 06.10.2026 / 02:04:00 |
361.15 | 1.36% |
364.47 21:14 |
350.64 15:30 |
586.68 01.07.26 |
350.22 14.09.26 |
113'154 |
|
Liberty Media Rg-C 06.10.2026 / 02:00:00 |
95.00 | 4.17% |
96.72 20:34 |
91.47 15:34 |
107.30 24.08.26 |
80.16 27.03.26 |
999'545 |
|
Lilly 06.10.2026 / 02:04:00 |
1'143.12 | 0.02% |
1'165.67 16:00 |
1'139.84 16:51 |
1'292.60 19.08.26 |
850.645 29.04.26 |
588'070 |
|
Linde Rg 06.10.2026 / 02:00:00 |
482.38 | 0.60% |
485.91 20:16 |
476.61 15:45 |
548.20 07.07.26 |
422.36 02.01.26 |
1'166'274 |
|
Live Nation Ent Rg 06.10.2026 / 02:04:00 |
170.67 | 1.13% |
171.86 20:00 |
167.25 15:40 |
189.13 14.08.26 |
136.5 05.02.26 |
947'841 |
|
Lockheed Martin Rg 06.10.2026 / 02:04:00 |
506.63 | 0.24% |
507.20 21:58 |
501.46 15:34 |
691.98 02.03.26 |
476.57 02.01.26 |
237'254 |
|
Loews Rg 06.10.2026 / 02:04:00 |
105.67 | -0.34% |
106.31 19:58 |
105.59 15:45 |
121.01 28.07.26 |
101.08 23.01.26 |
651'240 |
|
Lowe's Com Rg 06.10.2026 / 02:04:00 |
179.50 | -0.72% |
180.85 15:31 |
178.51 16:00 |
293.05 12.02.26 |
178.51 05.10.26 |
955'220 |
|
LPL Fin Hldg Rg 06.10.2026 / 02:00:00 |
331.98 | 4.91% |
334.30 21:06 |
316.14 15:33 |
400.16 04.02.26 |
260.15 27.05.26 |
453'405 |
|
Lumentum Hldngs Rg 06.10.2026 / 02:00:00 |
1'091.67 | 0.58% |
1'123.42 15:34 |
1'072.50 15:53 |
1'123.42 05.10.26 |
317.61 16.01.26 |
666'929 |
|
Lyondellbasell I Rg 06.10.2026 / 02:04:00 |
59.22 | 1.09% |
59.94 20:16 |
58.28 15:45 |
83.90 31.03.26 |
43.27 02.01.26 |
888'968 |
|
M&T Bank Rg 06.10.2026 / 02:04:00 |
218.26 | -0.40% |
221.24 16:33 |
218.16 21:59 |
255.86 17.08.26 |
194 19.03.26 |
399'139 |
|
Marathon Petro Rg 06.10.2026 / 02:04:00 |
433.47 | 2.64% |
437.40 20:00 |
421.43 15:31 |
437.40 05.10.26 |
162.64 02.01.26 |
700'986 |
|
Markel Group Rg 06.10.2026 / 02:04:00 |
1'726.58 | -0.61% |
1'747.00 15:31 |
1'725.00 15:45 |
2'180.00 05.02.26 |
1704.17 01.10.26 |
37'104 |
|
Marriott Intl Rg-A 06.10.2026 / 02:00:00 |
355.89 | -0.86% |
358.44 15:32 |
354.79 17:22 |
410.51 15.06.26 |
308.37 05.01.26 |
557'406 |
|
Marsh & McLennan Rg 06.10.2026 / 02:04:00 |
170.43 | 0.22% |
171.26 17:46 |
168.40 15:51 |
198.48 29.07.26 |
156.63 03.06.26 |
578'249 |
|
Martin Marietta Rg 06.10.2026 / 02:04:00 |
485.50 | 0.67% |
486.80 21:50 |
475.06 15:54 |
710.48 10.02.26 |
470.24 01.10.26 |
217'235 |
|
Marvell Tech Rg 06.10.2026 / 02:00:00 |
271.25 | -0.38% |
279.26 15:30 |
267.87 15:46 |
329.86 18.06.26 |
70.685 05.02.26 |
3'159'818 |
|
Masco Rg 06.10.2026 / 02:04:00 |
68.46 | 0.15% |
68.72 16:19 |
67.64 15:54 |
83.56 28.07.26 |
58.19 20.03.26 |
472'064 |
|
Mastercard Rg-A 06.10.2026 / 02:04:00 |
564.59 | 2.23% |
565.87 21:19 |
551.39 15:30 |
601.23 25.08.26 |
464.58 03.06.26 |
823'223 |
|
McCormic Non Vtg Rg 06.10.2026 / 02:04:00 |
45.54 | 1.95% |
45.68 21:14 |
43.90 15:38 |
72.41 13.02.26 |
43.25 02.10.26 |
1'346'205 |
|
McDonald's Rg 06.10.2026 / 02:04:00 |
233.04 | 0.50% |
233.08 21:59 |
229.25 15:58 |
341.75 02.03.26 |
229.25 05.10.26 |
1'376'932 |
|
Mckesson Rg 06.10.2026 / 02:04:00 |
915.45 | 1.46% |
922.46 21:26 |
900.72 15:55 |
999.00 03.03.26 |
724 11.05.26 |
275'789 |
|
Medtronic Rg 06.10.2026 / 02:04:00 |
87.97 | 1.84% |
88.11 20:57 |
85.53 15:42 |
105.50 04.02.26 |
73.31 02.06.26 |
9'017'475 |