×
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
- 09.04.2025 - 01:00:00
- 4'991.27
- -1.58%
- -79.98
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kimberly-Clark Rg 08.04.2025 / 22:15:00 |
133.28 | -0.94% | -1.26 | 133.28 | 133.34 | 0 | |
|
Kinder Morgan Rg-P 08.04.2025 / 22:15:00 |
25.21 | -0.63% | -0.16 | 25.20 | 25.21 | 0 | |
|
KKR & Co Rg 08.04.2025 / 22:15:00 |
94.51 | -3.11% | -3.03 | 94.56 | 94.57 | 0 | |
|
KLA Rg 09.04.2025 / 02:00:00 |
599.51 | -0.85% | -5.11 | 599.41 | 600.45 | 1'044'732 | |
|
Kroger Rg 08.04.2025 / 22:15:00 |
66.37 | -0.14% | -0.09 | 66.37 | 66.38 | 0 | |
|
L3Harris Tech Rg 08.04.2025 / 22:15:00 |
200.75 | 0.27% | 0.54 | 200.92 | 200.94 | 0 | |
|
Labcorp Hldgs 08.04.2025 / 22:15:00 |
217.68 | -2.60% | -5.82 | 217.68 | 217.69 | 0 | |
|
Lam Research Rg 09.04.2025 / 02:00:00 |
60.25 | -3.14% | -1.95 | 60.41 | 60.44 | 8'527'792 | |
|
Las Vegas Sands Rg 08.04.2025 / 22:15:00 |
30.70 | -4.36% | -1.40 | 30.67 | 30.68 | 0 | |
|
Leidos Holdg Rg 08.04.2025 / 22:15:00 |
133.36 | 0.35% | 0.46 | 133.36 | 133.37 | 0 | |
|
Lennar Rg-A 08.04.2025 / 22:15:00 |
102.96 | -3.85% | -4.12 | 103.00 | 103.02 | 0 | |
|
Lennox Intl Rg 08.04.2025 / 22:15:00 |
510.52 | -2.62% | -13.73 | 510.30 | 510.97 | 0 | |
|
Liberty Formul Rg-C 09.04.2025 / 02:00:00 |
79.34 | 0.34% | 0.27 | 79.35 | 79.53 | 0 | |
|
Lilly 08.04.2025 / 22:15:00 |
726.24 | 0.35% | 2.51 | 726.60 | 726.61 | 0 | |
|
Linde Rg 09.04.2025 / 02:00:00 |
413.33 | -2.94% | -12.53 | 413.18 | 413.59 | 1'362'491 | |
|
Live Nation Ent Rg 08.04.2025 / 22:15:00 |
118.81 | -0.35% | -0.42 | 118.91 | 118.92 | 0 | |
|
LKQ Rg 09.04.2025 / 02:00:00 |
38.54 | -2.46% | -0.97 | 38.54 | 38.55 | 1'649'254 | |
|
Lockheed Martin Rg 08.04.2025 / 22:15:00 |
443.36 | 2.91% | 12.54 | 443.23 | 443.24 | 0 | |
|
Loews Rg 08.04.2025 / 22:15:00 |
81.45 | 0.69% | 0.56 | 81.50 | 81.51 | 0 | |
|
Lowe's Com Rg 08.04.2025 / 22:15:00 |
211.69 | -2.42% | -5.25 | 211.83 | 211.84 | 0 | |
|
LPL Fin Hldg Rg 09.04.2025 / 02:00:00 |
286.89 | -0.34% | -0.97 | 286.82 | 287.00 | 0 | |
|
Lululemon Athl Rg 09.04.2025 / 02:00:00 |
247.61 | -6.56% | -17.39 | 247.60 | 247.66 | 924'665 | |
|
Lyondellbasell I Rg 08.04.2025 / 22:15:00 |
53.23 | -5.95% | -3.37 | 53.24 | 53.25 | 0 | |
|
M&T Bank Rg 08.04.2025 / 22:15:00 |
156.58 | -0.68% | -1.07 | 156.65 | 156.66 | 0 | |
|
Marathon Petro Rg 08.04.2025 / 22:15:00 |
118.55 | -2.56% | -3.11 | 118.55 | 118.60 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
D R Horton Rg 08.04.2025 / 22:15:00 |
115.10 | -13.60% | -20.51% | -10.06% | -10.55% | -20.84% | -22.36% | 71.63% |
|
ConocoPhillips Rg 08.04.2025 / 22:15:00 |
82.66 | -13.61% | -26.19% | -22.09% | -15.44% | -21.63% | -37.77% | -14.30% |
|
Te Rg 08.04.2025 / 22:15:00 |
122.32 | -13.62% | 0.00% | -14.03% | -14.57% | -14.74% | 0.00% | 0.00% |
|
C.H.Robinson Wld Rg 09.04.2025 / 02:00:00 |
86.97 | -13.70% | 3.22% | -15.37% | -11.31% | -15.44% | 19.24% | -11.60% |
|
Brown NVtgRg-B 08.04.2025 / 22:15:00 |
31.46 | -13.74% | -42.63% | -8.84% | -8.01% | -6.62% | -37.08% | -52.06% |
|
Fortive Rg 08.04.2025 / 22:15:00 |
62.58 | -13.80% | -12.20% | -15.76% | -15.30% | -19.65% | -24.81% | 8.20% |
|
NVR Rg 08.04.2025 / 22:15:00 |
6'700.00 | -13.84% | 0.66% | -8.25% | -8.85% | -18.88% | -12.51% | 62.96% |
|
Revvity Rg 08.04.2025 / 22:15:01 |
91.79 | -13.84% | -12.03% | -13.99% | -17.69% | -22.83% | -14.93% | -44.23% |
|
Lam Research Rg 09.04.2025 / 02:00:00 |
60.25 | -13.89% | -20.59% | -17.27% | -17.87% | -19.73% | -38.10% | 23.57% |
|
Fair Isaac Rg 08.04.2025 / 22:15:00 |
1'677.11 | -13.95% | 47.18% | -11.26% | -5.73% | -17.40% | 41.98% | 306.76% |
|
Lennox Intl Rg 08.04.2025 / 22:15:00 |
510.52 | -13.96% | 17.15% | -11.14% | -10.38% | -19.06% | 9.29% | 103.36% |
|
Aptiv Rg 08.04.2025 / 22:15:00 |
49.36 | -14.05% | -42.06% | -18.79% | -22.58% | -18.94% | -34.14% | -52.84% |
|
Avlonby Com REIT Rg 08.04.2025 / 22:15:00 |
187.23 | -14.17% | 0.85% | -13.16% | -10.86% | -13.76% | 0.61% | -24.28% |
|
Old Dominion Fre Rg 09.04.2025 / 02:00:00 |
148.34 | -14.17% | -25.29% | -11.22% | -11.19% | -19.21% | -33.34% | 14.71% |
|
Liberty Formul Rg-C 09.04.2025 / 02:00:00 |
79.34 | -14.38% | 25.25% | -10.74% | -6.42% | -14.40% | 16.42% | 18.29% |
|
Trane Tech Rg 08.04.2025 / 22:15:00 |
315.21 | -14.40% | 29.63% | -9.41% | -7.12% | -18.24% | 5.58% | 107.50% |
|
Ball Rg 08.04.2025 / 22:15:01 |
44.94 | -14.44% | -17.99% | -14.09% | -12.35% | -17.18% | -32.69% | -46.23% |
|
Veralto Rg 08.04.2025 / 22:15:00 |
85.32 | -14.47% | 5.90% | -13.54% | -10.59% | -16.80% | -3.27% | 0.00% |
|
Clorox Co. Rg 08.04.2025 / 22:15:00 |
136.40 | -14.48% | -2.59% | -7.60% | -7.53% | -13.83% | -5.52% | -4.97% |
|
Booking Hldg Rg 09.04.2025 / 02:00:00 |
4'164.15 | -14.57% | 19.66% | -11.13% | -4.35% | -12.86% | 16.27% | 91.79% |
|
Pfizer Rg 08.04.2025 / 22:15:00 |
21.84 | -14.70% | -21.40% | -11.58% | -15.05% | -16.70% | -17.02% | -58.97% |
|
Corpay Rg-B 08.04.2025 / 22:15:00 |
283.07 | -14.81% | 2.01% | -21.04% | -15.23% | -21.85% | -6.82% | 15.47% |
|
Westinghouse Air Rg 08.04.2025 / 22:15:00 |
160.22 | -14.86% | 27.20% | -13.82% | -8.97% | -20.01% | 8.59% | 78.15% |
|
Archer-Daniels M Rg 08.04.2025 / 22:15:00 |
41.79 | -14.92% | -40.49% | -12.88% | -11.24% | -18.28% | -34.59% | -54.27% |
|
AMETEK Rg 08.04.2025 / 22:15:00 |
151.41 | -14.94% | -7.01% | -12.34% | -14.56% | -15.91% | -15.77% | 15.90% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kimberly-Clark Rg 08.04.2025 / 22:15:00 |
133.28 | -0.94% |
136.68 15:32 |
132.27 21:49 |
150.36 10.03.25 |
124.12 10.01.25 |
833'724 |
|
Kinder Morgan Rg-P 08.04.2025 / 22:15:00 |
25.21 | -0.63% |
26.52 15:36 |
24.82 21:45 |
31.48 21.01.25 |
23.95 07.04.25 |
4'408'877 |
|
KKR & Co Rg 08.04.2025 / 22:15:00 |
94.51 | -3.11% |
105.01 15:47 |
92.50 21:50 |
170.38 31.01.25 |
86.15 07.04.25 |
2'130'686 |
|
KLA Rg 09.04.2025 / 02:00:00 |
599.51 | -0.85% |
644.16 18:12 |
586.81 21:49 |
793.73 20.02.25 |
553.74 07.04.25 |
1'044'732 |
|
Kroger Rg 08.04.2025 / 22:15:00 |
66.37 | -0.14% |
67.46 16:21 |
65.50 21:49 |
71.93 04.04.25 |
58.12 17.01.25 |
2'609'869 |
|
L3Harris Tech Rg 08.04.2025 / 22:15:00 |
200.75 | 0.27% |
206.77 15:31 |
198.55 21:50 |
227.19 10.03.25 |
193.09 20.02.25 |
457'719 |
|
Labcorp Hldgs 08.04.2025 / 22:15:00 |
217.68 | -2.60% |
229.18 15:30 |
215.04 21:49 |
258.25 05.03.25 |
215.04 08.04.25 |
226'083 |
|
Lam Research Rg 09.04.2025 / 02:00:00 |
60.25 | -3.14% |
66.11 16:05 |
58.74 21:49 |
91.72 20.02.25 |
56.36 07.04.25 |
8'527'792 |
|
Las Vegas Sands Rg 08.04.2025 / 22:15:00 |
30.70 | -4.36% |
33.05 16:38 |
30.18 21:47 |
51.98 06.01.25 |
30.18 08.04.25 |
2'302'067 |
|
Leidos Holdg Rg 08.04.2025 / 22:15:00 |
133.36 | 0.35% |
137.40 15:48 |
131.83 21:49 |
162.23 22.01.25 |
124 28.02.25 |
569'068 |
|
Lennar Rg-A 08.04.2025 / 22:15:00 |
102.96 | -3.85% |
109.48 15:30 |
101.75 21:50 |
143.51 17.01.25 |
101.75 08.04.25 |
1'421'150 |
|
Lennox Intl Rg 08.04.2025 / 22:15:00 |
510.52 | -2.62% |
536.35 16:41 |
501.50 21:47 |
670.00 24.01.25 |
501.37 07.04.25 |
116'729 |
|
Liberty Formul Rg-C 09.04.2025 / 02:00:00 |
79.34 | 0.34% |
83.73 16:22 |
78.17 21:19 |
102.31 13.02.25 |
77.05 07.04.25 |
506'618 |
|
Lilly 08.04.2025 / 22:15:00 |
726.24 | 0.35% |
763.18 16:29 |
713.58 21:50 |
935.06 03.03.25 |
678.02 07.04.25 |
780'832 |
|
Linde Rg 09.04.2025 / 02:00:00 |
413.33 | -2.94% |
432.81 16:42 |
408.65 21:49 |
472.16 03.03.25 |
408.65 08.04.25 |
1'362'491 |
|
Live Nation Ent Rg 08.04.2025 / 22:15:00 |
118.81 | -0.35% |
125.07 16:29 |
117.39 21:49 |
157.70 21.02.25 |
112.91 13.03.25 |
893'866 |
|
LKQ Rg 09.04.2025 / 02:00:00 |
38.54 | -2.46% |
40.64 16:13 |
38.35 21:50 |
44.81 10.03.25 |
35.59 03.01.25 |
1'649'254 |
|
Lockheed Martin Rg 08.04.2025 / 22:15:00 |
443.36 | 2.91% |
450.25 15:52 |
437.51 21:50 |
509.53 21.01.25 |
419 07.04.25 |
575'352 |
|
Loews Rg 08.04.2025 / 22:15:00 |
81.45 | 0.69% |
84.80 16:19 |
80.17 21:50 |
92.40 01.04.25 |
79.2 07.04.25 |
474'178 |
|
Lowe's Com Rg 08.04.2025 / 22:15:00 |
211.69 | -2.42% |
223.66 16:38 |
207.58 21:50 |
269.13 27.01.25 |
207.58 08.04.25 |
1'055'050 |
|
LPL Fin Hldg Rg 09.04.2025 / 02:00:00 |
286.89 | -0.34% |
305.91 16:28 |
282.17 21:47 |
383.45 19.02.25 |
265.29 07.04.25 |
322'559 |
|
Lululemon Athl Rg 09.04.2025 / 02:00:00 |
247.61 | -6.56% |
270.00 15:30 |
243.97 21:40 |
423.32 30.01.25 |
235 04.04.25 |
924'665 |
|
Lyondellbasell I Rg 08.04.2025 / 22:15:00 |
53.23 | -5.95% |
59.38 15:30 |
52.54 21:49 |
79.36 28.01.25 |
52.54 08.04.25 |
1'367'463 |
|
M&T Bank Rg 08.04.2025 / 22:15:00 |
156.58 | -0.68% |
164.74 16:17 |
153.71 21:49 |
203.26 30.01.25 |
150.82 07.04.25 |
345'424 |
|
Marathon Petro Rg 08.04.2025 / 22:15:00 |
118.55 | -2.56% |
125.99 16:10 |
116.33 21:49 |
160.45 18.02.25 |
115.29 07.04.25 |
1'208'426 |