×
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 |
|---|---|---|---|---|---|---|---|
|
L3Harris Tech Rg 08.07.2026 / 02:04:00 |
295.40 | -1.95% | -5.87 | 295.25 | 295.39 | 0 | |
|
Labcorp Hldgs 08.07.2026 / 02:04:00 |
283.86 | -0.19% | -0.53 | 283.68 | 283.69 | 0 | |
|
Lam Research Rg 08.07.2026 / 02:00:00 |
326.13 | -6.87% | -24.07 | 325.29 | 326.04 | 5'831'756 | |
|
Las Vegas Sands Rg 08.07.2026 / 02:04:00 |
46.06 | -1.12% | -0.52 | 46.04 | 46.05 | 0 | |
|
Leidos Holdg Rg 08.07.2026 / 02:04:00 |
108.57 | -0.14% | -0.15 | 108.53 | 108.54 | 0 | |
|
Lennar Rg-A 08.07.2026 / 02:04:00 |
86.74 | -1.04% | -0.91 | 86.74 | 86.75 | 0 | |
|
Lennox Intl Rg 08.07.2026 / 02:04:00 |
556.93 | -1.95% | -11.07 | 557.32 | 557.33 | 0 | |
|
Liberty Formul Rg-C 08.07.2026 / 02:00:00 |
98.83 | -0.14% | -0.14 | 98.79 | 98.85 | 0 | |
|
Lilly 08.07.2026 / 02:04:00 |
1'235.56 | 2.96% | 35.50 | 1'235.13 | 1'235.14 | 0 | |
|
Linde Rg 08.07.2026 / 02:00:00 |
538.23 | -0.42% | -2.29 | 538.13 | 538.24 | 760'852 | |
|
Live Nation Ent Rg 08.07.2026 / 02:04:00 |
183.92 | 0.34% | 0.63 | 183.81 | 183.82 | 0 | |
|
Lockheed Martin Rg 08.07.2026 / 02:04:00 |
535.38 | -0.49% | -2.62 | 535.14 | 535.15 | 0 | |
|
Loews Rg 08.07.2026 / 02:04:00 |
116.95 | 0.56% | 0.65 | 116.95 | 116.96 | 0 | |
|
Lowe's Com Rg 08.07.2026 / 02:04:00 |
220.90 | -1.29% | -2.88 | 220.83 | 220.84 | 0 | |
|
LPL Fin Hldg Rg 08.07.2026 / 02:00:00 |
307.58 | 0.93% | 2.83 | 307.33 | 307.65 | 0 | |
|
Lululemon Athl Rg 08.07.2026 / 02:00:00 |
115.07 | -0.49% | -0.57 | 115.06 | 115.15 | 750'147 | |
|
Lumentum Hldngs Rg 08.07.2026 / 02:00:00 |
698.91 | -4.42% | -32.34 | 698.73 | 699.24 | 996'020 | |
|
Lyondellbasell I Rg 08.07.2026 / 02:04:00 |
54.60 | 3.08% | 1.63 | 54.59 | 54.60 | 0 | |
|
M&T Bank Rg 08.07.2026 / 02:04:00 |
239.75 | -0.07% | -0.17 | 239.75 | 239.86 | 0 | |
|
Marathon Petro Rg 08.07.2026 / 02:04:00 |
266.33 | -0.99% | -2.66 | 266.30 | 266.31 | 0 | |
|
Markel Group Rg 08.07.2026 / 02:04:00 |
1'969.34 | -0.44% | -8.71 | 1'968.30 | 1'968.31 | 0 | |
|
Marriott Intl Rg-A 08.07.2026 / 02:00:00 |
380.75 | 0.26% | 1.00 | 380.62 | 380.76 | 537'178 | |
|
Marsh & McLennan Rg 08.07.2026 / 02:04:00 |
178.00 | 1.87% | 3.27 | 178.00 | 178.01 | 0 | |
|
Martin Marietta Rg 08.07.2026 / 02:04:00 |
594.17 | -1.84% | -11.13 | 594.16 | 594.60 | 0 | |
|
Marvell Tech Rg 08.07.2026 / 02:00:00 |
230.70 | -7.45% | -18.57 | 230.68 | 230.81 | 10'341'843 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ford Motor Rg 08.07.2026 / 02:04:00 |
13.560 | 5.41% | 39.70% | -2.45% | -9.30% | 6.69% | 16.10% | -7.68% |
|
Sempra Energy Rg 08.07.2026 / 02:04:00 |
94.59 | 5.28% | 5.96% | 2.03% | 4.09% | -1.63% | 27.27% | 28.91% |
|
Bristol-MyersSqu Rg 08.07.2026 / 02:04:00 |
57.97 | 5.12% | 0.25% | 0.61% | 2.64% | -0.19% | 23.24% | -10.62% |
|
NVIDIA Rg 08.07.2026 / 02:00:00 |
196.93 | 4.85% | 45.62% | -1.58% | -5.41% | 0.21% | 23.08% | 364.46% |
|
JPMorgan Chase Rg 08.07.2026 / 02:04:00 |
339.22 | 4.81% | 40.89% | 3.63% | 8.48% | 9.03% | 19.96% | 135.82% |
|
PG&E Rg 08.07.2026 / 02:04:00 |
17.180 | 4.67% | -16.65% | 2.14% | 3.62% | -2.16% | 25.68% | -4.05% |
|
Genuine Parts Co Rg 08.07.2026 / 02:04:00 |
128.67 | 4.64% | 10.19% | 9.06% | 29.43% | 17.08% | 1.57% | -22.06% |
|
Truist Finl Rg 08.07.2026 / 02:04:00 |
51.36 | 4.49% | 18.53% | 3.09% | 3.90% | 3.69% | 13.13% | 66.84% |
|
Waste Management Rg 08.07.2026 / 02:04:00 |
237.21 | 4.22% | 13.47% | 6.43% | 7.19% | 4.46% | 5.49% | 33.63% |
|
Procter&Gamble Rg 08.07.2026 / 02:04:00 |
152.75 | 4.19% | -10.94% | 4.17% | 2.74% | 5.80% | -3.26% | -1.76% |
|
Robinhood Mkts Rg-A 08.07.2026 / 02:00:00 |
112.90 | 3.93% | 215.49% | 12.58% | 34.77% | 42.75% | 23.70% | 1'029.20% |
|
Atmos Energy Cor Rg 08.07.2026 / 02:04:00 |
177.58 | 3.70% | 24.82% | 3.08% | 5.94% | -5.62% | 16.84% | 47.89% |
|
Raymond J Financ Rg 08.07.2026 / 02:04:00 |
167.60 | 3.62% | 7.13% | 10.24% | 10.72% | 9.38% | 6.36% | 61.63% |
|
Ameriprise Fincl Rg 08.07.2026 / 02:04:00 |
507.84 | 3.50% | -4.68% | 10.70% | 13.06% | 9.92% | -5.27% | 54.42% |
|
Verizon Comm Rg 08.07.2026 / 02:04:00 |
42.59 | 3.29% | 5.20% | 0.59% | -6.97% | -6.35% | -1.09% | 13.30% |
|
Ryl Caribbean Cr Rg 08.07.2026 / 02:04:00 |
282.26 | 3.18% | 24.75% | -11.11% | 0.00% | 0.26% | -14.52% | 182.77% |
|
PPL Rg 08.07.2026 / 02:04:00 |
36.39 | 3.11% | 11.24% | 0.11% | 1.79% | -8.13% | 8.37% | 35.96% |
|
Huntington Bancs Rg 08.07.2026 / 02:00:00 |
18.010 | 3.11% | 9.96% | 1.58% | 7.07% | 8.56% | 3.03% | 67.67% |
|
Annaly Cap REIT Rg 08.07.2026 / 02:04:00 |
22.69 | 2.82% | 25.63% | 1.48% | 4.51% | 1.29% | 16.30% | 22.42% |
|
L3Harris Tech Rg 08.07.2026 / 02:04:00 |
295.40 | 2.62% | 43.27% | 1.66% | -4.14% | -16.92% | 14.90% | 54.70% |
|
The Cigna Rg 08.07.2026 / 02:04:00 |
286.62 | 2.45% | 2.11% | 3.97% | -2.84% | 5.14% | -8.13% | 1.07% |
|
The Kraft Heinz Rg 08.07.2026 / 02:00:00 |
25.30 | 2.35% | -19.18% | 7.11% | 7.98% | 14.43% | -4.28% | -30.40% |
|
News Rg-A 08.07.2026 / 02:00:00 |
26.92 | 1.99% | -3.27% | 8.42% | -1.03% | 7.55% | -8.65% | 36.69% |
|
Amer Wtr Works Rg 08.07.2026 / 02:04:00 |
134.82 | 1.98% | 6.91% | 2.46% | 7.40% | 1.07% | -4.40% | -6.55% |
|
Deckers Outdoor Rg 08.07.2026 / 02:04:00 |
106.08 | 1.93% | -47.97% | 6.84% | -5.69% | -1.60% | 0.75% | 19.64% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
L3Harris Tech Rg 08.07.2026 / 02:04:00 |
295.40 | -1.95% |
304.05 15:33 |
294.48 21:57 |
379.23 02.03.26 |
282.48 22.06.26 |
286'193 |
|
Labcorp Hldgs 08.07.2026 / 02:04:00 |
283.86 | -0.19% |
290.97 16:54 |
283.55 21:47 |
291.41 12.02.26 |
247.36 05.01.26 |
152'917 |
|
Lam Research Rg 08.07.2026 / 02:00:00 |
326.13 | -6.87% |
330.20 15:30 |
313.12 16:41 |
438.41 30.06.26 |
177.63 02.01.26 |
5'831'756 |
|
Las Vegas Sands Rg 08.07.2026 / 02:04:00 |
46.06 | -1.12% |
46.99 15:35 |
45.65 19:33 |
65.61 02.01.26 |
45.62 01.07.26 |
959'117 |
|
Leidos Holdg Rg 08.07.2026 / 02:04:00 |
108.57 | -0.14% |
110.74 15:33 |
107.35 16:17 |
205.00 08.01.26 |
98.97 30.06.26 |
496'403 |
|
Lennar Rg-A 08.07.2026 / 02:04:00 |
86.74 | -1.04% |
88.73 15:36 |
86.34 21:12 |
124.16 13.02.26 |
81.22 19.05.26 |
579'702 |
|
Lennox Intl Rg 08.07.2026 / 02:04:00 |
556.93 | -1.95% |
566.03 15:30 |
551.01 16:44 |
586.68 01.07.26 |
434.83 27.03.26 |
120'334 |
|
Liberty Formul Rg-C 08.07.2026 / 02:00:00 |
98.83 | -0.14% |
100.11 18:37 |
98.69 21:57 |
100.12 06.07.26 |
80.16 27.03.26 |
444'464 |
|
Lilly 08.07.2026 / 02:04:00 |
1'235.56 | 2.96% |
1'249.34 15:50 |
1'225.00 15:30 |
1'249.34 07.07.26 |
850.645 29.04.26 |
675'978 |
|
Linde Rg 08.07.2026 / 02:00:00 |
538.23 | -0.42% |
548.20 15:30 |
535.43 18:21 |
548.20 07.07.26 |
422.36 02.01.26 |
760'852 |
|
Live Nation Ent Rg 08.07.2026 / 02:04:00 |
183.92 | 0.34% |
185.63 17:57 |
183.44 21:59 |
187.57 01.07.26 |
136.5 05.02.26 |
679'238 |
|
Lockheed Martin Rg 08.07.2026 / 02:04:00 |
535.38 | -0.49% |
547.47 15:30 |
531.85 20:48 |
691.98 02.03.26 |
476.57 02.01.26 |
228'119 |
|
Loews Rg 08.07.2026 / 02:04:00 |
116.95 | 0.56% |
119.10 16:49 |
116.79 21:57 |
119.10 07.07.26 |
101.08 23.01.26 |
320'564 |
|
Lowe's Com Rg 08.07.2026 / 02:04:00 |
220.90 | -1.29% |
226.58 15:30 |
219.41 21:38 |
293.05 12.02.26 |
203.56 03.06.26 |
683'004 |
|
LPL Fin Hldg Rg 08.07.2026 / 02:00:00 |
307.58 | 0.93% |
308.98 21:38 |
304.75 15:44 |
400.16 04.02.26 |
260.15 27.05.26 |
183'982 |
|
Lululemon Athl Rg 08.07.2026 / 02:00:00 |
115.07 | -0.49% |
118.59 15:36 |
113.50 21:00 |
217.18 08.01.26 |
104.45 22.06.26 |
750'147 |
|
Lumentum Hldngs Rg 08.07.2026 / 02:00:00 |
698.91 | -4.42% |
732.00 15:43 |
680.43 16:42 |
1'085.00 12.05.26 |
317.61 16.01.26 |
996'020 |
|
Lyondellbasell I Rg 08.07.2026 / 02:04:00 |
54.60 | 3.08% |
54.76 21:25 |
52.94 20:32 |
83.90 31.03.26 |
43.27 02.01.26 |
2'561'592 |
|
M&T Bank Rg 08.07.2026 / 02:04:00 |
239.75 | -0.07% |
241.55 17:39 |
239.70 21:59 |
243.57 02.07.26 |
194 19.03.26 |
226'863 |
|
Marathon Petro Rg 08.07.2026 / 02:04:00 |
266.33 | -0.99% |
268.51 15:43 |
261.63 19:41 |
272.24 03.06.26 |
162.64 02.01.26 |
443'660 |
|
Markel Group Rg 08.07.2026 / 02:04:00 |
1'969.34 | -0.44% |
2'015.00 16:43 |
1'964.77 19:33 |
2'180.00 05.02.26 |
1719.42 30.04.26 |
21'210 |
|
Marriott Intl Rg-A 08.07.2026 / 02:00:00 |
380.75 | 0.26% |
383.92 15:54 |
380.00 17:46 |
410.51 15.06.26 |
308.37 05.01.26 |
537'178 |
|
Marsh & McLennan Rg 08.07.2026 / 02:04:00 |
178.00 | 1.87% |
179.80 16:45 |
176.81 15:30 |
193.32 04.02.26 |
156.63 03.06.26 |
552'500 |
|
Martin Marietta Rg 08.07.2026 / 02:04:00 |
594.17 | -1.84% |
606.54 15:30 |
587.46 21:30 |
710.48 10.02.26 |
526.09 19.05.26 |
155'514 |
|
Marvell Tech Rg 08.07.2026 / 02:00:00 |
230.70 | -7.45% |
237.44 15:30 |
222.94 16:42 |
329.86 18.06.26 |
70.685 05.02.26 |
10'341'843 |