×
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 - 19:13:02
- 6'817.08
- 2.53%
- 168.46
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
KLA Rg 08.04.2026 / 18:57:22 |
1'663.72 | 7.42% | 114.87 | 1'662.82 | 1'666.18 | 115'783 | |
|
Kroger Rg 08.04.2026 / 18:56:33 |
70.17 | -3.45% | -2.51 | 70.18 | 70.20 | 587'270 | |
|
L3Harris Tech Rg 08.04.2026 / 18:55:32 |
360.22 | 1.76% | 6.22 | 360.09 | 360.53 | 69'592 | |
|
Labcorp Hldgs 08.04.2026 / 18:54:36 |
274.92 | 2.14% | 5.75 | 274.86 | 275.16 | 23'046 | |
|
Lam Research Rg 08.04.2026 / 18:57:36 |
245.67 | 9.50% | 21.32 | 245.60 | 245.84 | 1'363'818 | |
|
Las Vegas Sands Rg 08.04.2026 / 18:57:59 |
55.18 | 2.15% | 1.16 | 55.14 | 55.18 | 127'074 | |
|
Leidos Holdg Rg 08.04.2026 / 18:45:45 |
159.96 | 0.69% | 1.09 | 159.79 | 160.12 | 33'051 | |
|
Lennar Rg-A 08.04.2026 / 18:56:16 |
89.08 | 4.04% | 3.46 | 89.14 | 89.26 | 149'063 | |
|
Lennox Intl Rg 08.04.2026 / 18:52:54 |
477.20 | 5.89% | 26.55 | 476.93 | 477.81 | 16'846 | |
|
Liberty Formul Rg-C 08.04.2026 / 18:57:44 |
89.14 | 3.05% | 2.64 | 89.10 | 89.22 | 171'908 | |
|
Lilly 08.04.2026 / 18:57:15 |
957.66 | 2.85% | 26.57 | 957.60 | 957.99 | 175'404 | |
|
Linde Rg 08.04.2026 / 18:56:55 |
495.74 | 0.23% | 1.15 | 495.70 | 495.84 | 342'241 | |
|
Live Nation Ent Rg 08.04.2026 / 18:56:31 |
163.58 | 3.34% | 5.29 | 163.42 | 163.72 | 147'025 | |
|
Lockheed Martin Rg 08.04.2026 / 18:54:22 |
625.54 | -0.34% | -2.16 | 624.85 | 626.81 | 98'552 | |
|
Loews Rg 08.04.2026 / 18:46:24 |
109.48 | 1.45% | 1.56 | 109.47 | 109.63 | 36'308 | |
|
Lowe's Com Rg 08.04.2026 / 18:57:36 |
244.02 | 5.36% | 12.41 | 243.67 | 244.08 | 159'616 | |
|
LPL Fin Hldg Rg 08.04.2026 / 18:56:58 |
310.74 | 4.48% | 13.31 | 310.50 | 310.94 | 76'574 | |
|
Lululemon Athl Rg 08.04.2026 / 18:57:22 |
160.00 | 4.12% | 6.33 | 159.89 | 160.02 | 232'520 | |
|
Lumentum Hldngs Rg 08.04.2026 / 18:57:22 |
897.32 | 10.00% | 81.57 | 897.00 | 898.00 | 948'749 | |
|
Lyondellbasell I Rg 08.04.2026 / 18:57:50 |
71.55 | -10.85% | -8.71 | 71.51 | 71.58 | 1'220'124 | |
|
M&T Bank Rg 08.04.2026 / 18:55:12 |
217.82 | 2.69% | 5.71 | 217.46 | 217.92 | 32'443 | |
|
Marathon Petro Rg 08.04.2026 / 18:56:55 |
229.40 | -6.53% | -16.02 | 229.28 | 229.64 | 255'426 | |
|
Markel Group Rg 08.04.2026 / 18:46:21 |
1'946.34 | 2.14% | 40.77 | 1'944.45 | 1'948.56 | 4'063 | |
|
Marriott Intl Rg-A 08.04.2026 / 18:56:21 |
349.57 | 5.63% | 18.64 | 349.51 | 349.90 | 182'123 | |
|
Marsh & McLennan Rg 08.04.2026 / 18:57:53 |
175.10 | 1.41% | 2.44 | 175.08 | 175.21 | 111'965 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
The Kraft Heinz Rg 08.04.2026 / 18:57:50 |
22.82 | -4.41% | -24.52% | 2.45% | -1.40% | -6.19% | -21.60% | -40.78% |
|
Crown Castl REIT Rg 08.04.2026 / 18:57:48 |
84.32 | -4.46% | -6.45% | 4.32% | -3.70% | -4.91% | -11.74% | -36.83% |
|
Eqty Re REIT-SBI Rg 08.04.2026 / 18:57:12 |
60.67 | -4.49% | -16.10% | 1.88% | 0.85% | -0.87% | -9.26% | 0.12% |
|
NVIDIA Rg 08.04.2026 / 18:58:04 |
181.69 | -4.50% | 32.62% | 3.38% | -2.34% | -0.79% | 58.91% | 558.73% |
|
Martin Marietta Rg 08.04.2026 / 18:57:12 |
623.39 | -4.53% | 15.09% | 4.09% | 4.32% | -2.09% | 29.43% | 75.56% |
|
MSCI Rg-A 08.04.2026 / 18:57:41 |
562.02 | -4.61% | -8.79% | 4.68% | 2.73% | -5.51% | 2.31% | 2.55% |
|
Vistra Rg 08.04.2026 / 18:55:27 |
157.49 | -4.74% | 11.47% | 2.29% | -1.05% | -6.79% | 33.44% | 538.47% |
|
Vertex Pharmaceu Rg 08.04.2026 / 18:56:52 |
440.00 | -4.74% | 7.24% | -1.62% | -10.64% | -2.12% | -8.77% | 34.26% |
|
D R Horton Rg 08.04.2026 / 18:57:54 |
142.84 | -4.83% | -1.97% | 3.32% | 0.12% | -10.33% | 17.89% | 43.32% |
|
Berkshire Hath Rg-B 08.04.2026 / 18:57:57 |
478.56 | -4.89% | 5.47% | 0.01% | -3.04% | -2.96% | -8.22% | 52.98% |
|
W.R.Berkley Rg 08.04.2026 / 18:57:12 |
66.76 | -4.91% | 13.94% | 2.27% | -1.62% | -3.50% | -0.25% | 58.51% |
|
Dexcom Rg 08.04.2026 / 18:57:58 |
65.68 | -4.91% | -18.85% | 5.31% | -0.95% | -5.77% | -1.74% | -43.89% |
|
Rocket Lab Rg 08.04.2026 / 18:58:03 |
69.91 | -4.93% | 0.00% | 6.70% | -2.85% | -23.85% | 239.53% | 1'659.15% |
|
Cencora Rg 08.04.2026 / 18:53:18 |
322.66 | -4.99% | 42.82% | 1.57% | -7.89% | -7.79% | 17.81% | 92.90% |
|
Amphenol Rg-A 08.04.2026 / 18:57:43 |
134.43 | -5.00% | 84.85% | 5.27% | -0.08% | -8.40% | 103.13% | 230.71% |
|
Warnr Bros Rg-A 08.04.2026 / 18:57:15 |
27.53 | -5.03% | 158.94% | 0.13% | -1.02% | -3.86% | 197.25% | 81.14% |
|
Annaly Cap REIT Rg 08.04.2026 / 18:57:08 |
21.70 | -5.05% | 16.01% | 2.70% | -3.38% | -6.99% | 15.30% | 10.69% |
|
Rockwell Automat Rg 08.04.2026 / 18:56:44 |
390.40 | -5.06% | 29.25% | 5.82% | 4.59% | -6.43% | 61.04% | 35.72% |
|
Essex Prop REIT Rg 08.04.2026 / 18:57:37 |
252.07 | -5.11% | -13.01% | 3.70% | 0.74% | -0.44% | -7.31% | 18.38% |
|
Morgan Stanley Rg 08.04.2026 / 18:57:48 |
175.72 | -5.13% | 33.97% | 5.75% | 9.22% | -2.80% | 57.31% | 100.06% |
|
Incyte Rg 08.04.2026 / 18:50:49 |
94.94 | -5.14% | 35.64% | 0.68% | 0.30% | -10.39% | 61.30% | 24.08% |
|
News Rg-B 08.04.2026 / 18:56:17 |
28.72 | -5.16% | -7.66% | 2.02% | 4.70% | -6.42% | -4.90% | 61.12% |
|
Edwards Lifescns Rg 08.04.2026 / 18:58:04 |
82.14 | -5.17% | 9.20% | 1.08% | -3.47% | -1.16% | 17.51% | -3.62% |
|
UDR REIT Rg 08.04.2026 / 18:57:36 |
35.13 | -5.37% | -20.04% | 2.58% | -2.59% | -4.37% | -14.48% | -14.68% |
|
Biomarin Pharm Rg 08.04.2026 / 18:56:17 |
57.62 | -5.40% | -14.47% | 0.66% | -4.48% | 2.75% | -3.05% | -43.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
KLA Rg 08.04.2026 / 18:57:22 |
1'663.72 | 7.42% |
1'684.32 15:36 |
1'636.13 16:57 |
1'693.35 29.01.26 |
1250.87 02.01.26 |
115'783 |
|
Kroger Rg 08.04.2026 / 18:56:33 |
70.17 | -3.45% |
70.71 16:09 |
67.53 15:30 |
76.58 12.03.26 |
58.625 08.01.26 |
587'270 |
|
L3Harris Tech Rg 08.04.2026 / 18:55:32 |
360.22 | 1.76% |
362.28 18:09 |
351.92 15:34 |
379.23 02.03.26 |
291.5 02.01.26 |
69'592 |
|
Labcorp Hldgs 08.04.2026 / 18:54:36 |
274.92 | 2.14% |
275.55 18:20 |
271.95 15:30 |
291.41 12.02.26 |
247.36 05.01.26 |
23'046 |
|
Lam Research Rg 08.04.2026 / 18:57:36 |
245.67 | 9.50% |
249.05 15:47 |
241.49 16:57 |
256.60 25.02.26 |
177.63 02.01.26 |
1'363'818 |
|
Las Vegas Sands Rg 08.04.2026 / 18:57:59 |
55.18 | 2.15% |
56.27 15:46 |
55.15 18:39 |
65.61 02.01.26 |
51.345 30.03.26 |
127'074 |
|
Leidos Holdg Rg 08.04.2026 / 18:45:45 |
159.96 | 0.69% |
162.00 15:37 |
158.06 15:30 |
205.00 08.01.26 |
152.79 30.03.26 |
33'051 |
|
Lennar Rg-A 08.04.2026 / 18:56:16 |
89.08 | 4.04% |
91.37 15:56 |
88.96 15:30 |
124.16 13.02.26 |
83.08 02.04.26 |
149'063 |
|
Lennox Intl Rg 08.04.2026 / 18:52:54 |
477.20 | 5.89% |
481.31 15:38 |
471.68 16:47 |
575.00 12.02.26 |
434.83 27.03.26 |
16'846 |
|
Liberty Formul Rg-C 08.04.2026 / 18:57:44 |
89.14 | 3.05% |
89.64 15:49 |
88.14 18:05 |
99.15 06.01.26 |
80.16 27.03.26 |
171'908 |
|
Lilly 08.04.2026 / 18:57:15 |
957.66 | 2.85% |
959.09 18:12 |
933.34 15:39 |
1'133.04 08.01.26 |
877.21 27.03.26 |
175'404 |
|
Linde Rg 08.04.2026 / 18:56:55 |
495.74 | 0.23% |
496.36 18:03 |
483.03 15:31 |
510.50 26.02.26 |
422.36 02.01.26 |
342'241 |
|
Live Nation Ent Rg 08.04.2026 / 18:56:31 |
163.58 | 3.34% |
165.96 15:40 |
162.18 18:09 |
168.48 20.02.26 |
136.5 05.02.26 |
147'025 |
|
Lockheed Martin Rg 08.04.2026 / 18:54:22 |
625.54 | -0.34% |
630.37 17:51 |
606.53 15:33 |
691.98 02.03.26 |
476.57 02.01.26 |
98'552 |
|
Loews Rg 08.04.2026 / 18:46:24 |
109.48 | 1.45% |
109.87 17:39 |
108.17 15:30 |
114.90 09.02.26 |
101.08 23.01.26 |
36'308 |
|
Lowe's Com Rg 08.04.2026 / 18:57:36 |
244.02 | 5.36% |
246.99 15:37 |
242.67 17:16 |
293.05 12.02.26 |
224.15 20.03.26 |
159'616 |
|
LPL Fin Hldg Rg 08.04.2026 / 18:56:58 |
310.74 | 4.48% |
315.31 16:24 |
308.02 17:31 |
400.16 04.02.26 |
281.73 02.04.26 |
76'574 |
|
Lululemon Athl Rg 08.04.2026 / 18:57:22 |
160.00 | 4.12% |
163.09 15:36 |
159.79 17:47 |
217.18 08.01.26 |
143.97 27.03.26 |
232'520 |
|
Lumentum Hldngs Rg 08.04.2026 / 18:57:22 |
897.32 | 10.00% |
899.53 18:51 |
842.44 16:56 |
899.53 08.04.26 |
317.61 16.01.26 |
948'749 |
|
Lyondellbasell I Rg 08.04.2026 / 18:57:50 |
71.55 | -10.85% |
72.19 17:32 |
68.56 16:09 |
83.90 31.03.26 |
43.27 02.01.26 |
1'220'124 |
|
M&T Bank Rg 08.04.2026 / 18:55:12 |
217.82 | 2.69% |
219.87 15:47 |
217.73 18:49 |
239.00 11.02.26 |
194 19.03.26 |
32'443 |
|
Marathon Petro Rg 08.04.2026 / 18:56:55 |
229.40 | -6.53% |
233.44 16:32 |
228.94 15:37 |
255.77 30.03.26 |
162.64 02.01.26 |
255'426 |
|
Markel Group Rg 08.04.2026 / 18:46:21 |
1'946.34 | 2.14% |
1'953.74 18:09 |
1'935.56 17:13 |
2'180.00 05.02.26 |
1863.5 30.03.26 |
4'063 |
|
Marriott Intl Rg-A 08.04.2026 / 18:56:21 |
349.57 | 5.63% |
353.49 15:47 |
347.65 16:46 |
369.96 12.02.26 |
308.37 05.01.26 |
182'123 |
|
Marsh & McLennan Rg 08.04.2026 / 18:57:53 |
175.10 | 1.41% |
175.73 18:01 |
171.98 15:30 |
193.32 04.02.26 |
165 18.03.26 |
111'965 |