×
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
- 10.10.2025 - 16:25:11
- 6'794.43
- 0.20%
- 13.72
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kroger Rg 10.10.2025 / 16:09:44 |
67.13 | -0.64% | -0.43 | 67.11 | 67.19 | 112'639 | |
|
L3Harris Tech Rg 10.10.2025 / 16:10:14 |
295.88 | -0.78% | -2.32 | 295.79 | 296.92 | 19'689 | |
|
Labcorp Hldgs 10.10.2025 / 16:08:00 |
278.50 | 0.26% | 0.72 | 278.39 | 278.62 | 5'349 | |
|
Lam Research Rg 10.10.2025 / 16:10:06 |
139.37 | -1.16% | -1.63 | 139.28 | 139.36 | 406'213 | |
|
Las Vegas Sands Rg 10.10.2025 / 16:10:00 |
51.19 | -1.29% | -0.67 | 51.16 | 51.21 | 84'808 | |
|
Leidos Holdg Rg 10.10.2025 / 16:10:03 |
192.24 | -0.93% | -1.81 | 191.00 | 193.92 | 13'319 | |
|
Lennar Rg-A 10.10.2025 / 16:10:02 |
120.08 | 1.84% | 2.17 | 119.89 | 120.26 | 189'198 | |
|
Lennox Intl Rg 10.10.2025 / 16:09:56 |
536.94 | 0.49% | 2.60 | 532.83 | 538.52 | 3'211 | |
|
Liberty Formul Rg-C 10.10.2025 / 16:04:39 |
104.55 | -0.32% | -0.34 | 104.10 | 104.91 | 12'078 | |
|
Lilly 10.10.2025 / 16:10:16 |
862.89 | 0.88% | 7.54 | 860.20 | 862.89 | 89'232 | |
|
Linde Rg 10.10.2025 / 16:07:59 |
459.18 | 0.22% | 1.02 | 459.20 | 459.50 | 55'915 | |
|
Live Nation Ent Rg 10.10.2025 / 16:07:20 |
154.31 | 1.02% | 1.56 | 154.09 | 154.42 | 37'157 | |
|
LKQ Rg 10.10.2025 / 16:10:11 |
29.45 | 0.48% | 0.14 | 29.44 | 29.46 | 67'219 | |
|
Lockheed Martin Rg 10.10.2025 / 16:09:59 |
504.82 | -0.58% | -2.94 | 504.62 | 505.93 | 28'674 | |
|
Loews Rg 10.10.2025 / 16:09:58 |
102.45 | 0.21% | 0.21 | 102.10 | 102.67 | 10'804 | |
|
Lowe's Com Rg 10.10.2025 / 16:09:58 |
234.48 | -0.08% | -0.19 | 234.28 | 234.59 | 54'172 | |
|
LPL Fin Hldg Rg 10.10.2025 / 16:08:17 |
326.25 | -0.37% | -1.20 | 325.25 | 327.21 | 14'738 | |
|
Lululemon Athl Rg 10.10.2025 / 16:10:17 |
172.36 | -0.65% | -1.12 | 172.29 | 172.44 | 211'928 | |
|
Lyondellbasell I Rg 10.10.2025 / 16:10:15 |
47.66 | -0.02% | -0.01 | 47.64 | 47.70 | 67'661 | |
|
M&T Bank Rg 10.10.2025 / 16:10:08 |
187.98 | -0.03% | -0.06 | 187.89 | 188.28 | 32'511 | |
|
Marathon Petro Rg 10.10.2025 / 16:10:02 |
185.37 | -1.17% | -2.19 | 185.18 | 185.54 | 41'494 | |
|
Markel Group Rg 10.10.2025 / 16:10:15 |
1'958.51 | 0.64% | 12.52 | 1'948.15 | 1'960.32 | 639 | |
|
Marriott Intl Rg-A 10.10.2025 / 16:07:59 |
267.52 | 0.52% | 1.38 | 267.24 | 267.68 | 38'403 | |
|
Marsh & McLennan Rg 10.10.2025 / 16:10:04 |
206.22 | 0.11% | 0.22 | 205.86 | 206.33 | 43'282 | |
|
Martin Marietta Rg 10.10.2025 / 15:30:01 |
638.67 | 0.77% | 4.86 | 635.57 | 640.00 | 2'225 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kellanova Rg 10.10.2025 / 16:09:41 |
82.90 | 2.33% | 48.20% | 0.20% | 4.36% | 3.72% | 2.91% | 18.97% |
|
Williams-Sonoma Rg 10.10.2025 / 16:10:09 |
190.51 | 2.22% | 87.62% | -4.47% | -3.27% | 11.81% | 31.98% | 219.61% |
|
Tractor Supply Rg 10.10.2025 / 16:10:05 |
54.02 | 2.19% | 26.08% | -3.24% | -10.87% | -4.52% | -10.97% | 39.30% |
|
Mondelez Intl Rg-A 10.10.2025 / 16:10:09 |
61.56 | 2.13% | -15.78% | -1.77% | -0.68% | -11.82% | -12.88% | 10.39% |
|
Verizon Comm Rg 10.10.2025 / 16:10:03 |
40.18 | 2.10% | 8.30% | -7.99% | -8.62% | -1.62% | -6.56% | 10.80% |
|
DuPont de Nem Rg 10.10.2025 / 16:10:12 |
78.60 | 2.09% | 1.18% | -1.40% | 1.69% | 4.04% | -9.16% | 48.66% |
|
Sysco Rg 10.10.2025 / 16:08:02 |
78.50 | 2.07% | 6.71% | -4.44% | -3.43% | 0.11% | 5.48% | 8.10% |
|
Truist Finl Rg 10.10.2025 / 16:10:17 |
44.29 | 2.01% | 19.85% | -2.70% | -2.01% | 0.09% | 2.38% | 1.65% |
|
AMETEK Rg 10.10.2025 / 16:06:22 |
183.86 | 1.69% | 11.17% | 0.06% | -3.20% | 3.00% | 7.91% | 57.63% |
|
Edwards Lifescns Rg 10.10.2025 / 16:10:09 |
74.60 | 1.57% | -1.39% | -3.20% | -3.83% | -2.47% | 9.50% | -10.73% |
|
Union Pacific Rg 10.10.2025 / 16:07:17 |
232.59 | 1.53% | -5.73% | -1.78% | 8.23% | 3.43% | -4.01% | 18.36% |
|
Apple Rg 10.10.2025 / 16:10:13 |
255.64 | 1.45% | 31.95% | -0.92% | 9.22% | 21.05% | 12.34% | 81.34% |
|
McDonald's Rg 10.10.2025 / 16:07:39 |
293.54 | 1.35% | -0.91% | -2.47% | -3.88% | -1.19% | -3.77% | 26.00% |
|
Zoom Com Rg-A 10.10.2025 / 16:10:09 |
82.01 | 1.34% | 15.00% | 1.30% | -2.35% | 9.57% | 16.03% | 7.98% |
|
Progressive (Ohi Rg 10.10.2025 / 16:10:06 |
242.40 | 1.06% | 52.03% | -1.34% | -2.37% | -1.63% | -4.60% | 98.56% |
|
Amer Tower REIT Rg 10.10.2025 / 16:05:39 |
185.25 | 1.04% | -14.16% | -2.61% | -5.04% | -17.58% | -15.52% | -4.78% |
|
Veralto Rg 10.10.2025 / 16:08:24 |
102.79 | 1.00% | 25.05% | -4.06% | -5.73% | -0.54% | -9.14% | 0.00% |
|
Las Vegas Sands Rg 10.10.2025 / 16:10:00 |
51.19 | 0.97% | 5.39% | 0.43% | -4.32% | 5.18% | -3.18% | 22.02% |
|
TransDigm Rg 10.10.2025 / 16:01:28 |
1'275.00 | 0.64% | 26.08% | -1.07% | 0.28% | -20.18% | -9.60% | 139.08% |
|
Kinder Morgan Rg-P 10.10.2025 / 16:10:15 |
27.50 | 0.44% | 56.01% | -3.37% | -0.29% | -1.36% | 11.34% | 59.63% |
|
Huntington Bancs Rg 10.10.2025 / 16:09:59 |
16.290 | 0.43% | 28.46% | -5.35% | -8.33% | -2.51% | 5.85% | 23.69% |
|
Aon-A Rg 10.10.2025 / 16:07:29 |
361.11 | 0.35% | 23.85% | -0.74% | -2.91% | 1.40% | 1.68% | 31.97% |
|
LPL Fin Hldg Rg 10.10.2025 / 16:08:17 |
326.25 | 0.29% | 43.86% | 3.66% | -6.96% | -17.05% | 31.50% | 35.04% |
|
Metlife Rg 10.10.2025 / 16:10:09 |
82.29 | 0.12% | 23.97% | -0.10% | 1.82% | 6.66% | -3.77% | 29.61% |
|
M&T Bank Rg 10.10.2025 / 16:10:08 |
187.98 | 0.02% | 37.18% | -3.38% | -5.44% | -4.18% | 1.51% | 3.28% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kroger Rg 10.10.2025 / 16:09:44 |
67.13 | -0.64% |
67.75 15:30 |
66.68 15:35 |
74.89 11.08.25 |
58.12 17.01.25 |
112'639 |
|
L3Harris Tech Rg 10.10.2025 / 16:10:14 |
295.88 | -0.78% |
298.76 15:30 |
295.88 16:10 |
308.00 09.10.25 |
193.09 20.02.25 |
19'689 |
|
Labcorp Hldgs 10.10.2025 / 16:08:00 |
278.50 | 0.26% |
280.53 15:32 |
278.19 15:30 |
288.98 01.10.25 |
209.5 21.04.25 |
5'349 |
|
Lam Research Rg 10.10.2025 / 16:10:06 |
139.37 | -1.16% |
141.79 15:38 |
139.37 16:10 |
153.65 06.10.25 |
56.36 07.04.25 |
406'213 |
|
Las Vegas Sands Rg 10.10.2025 / 16:10:00 |
51.19 | -1.29% |
52.03 15:30 |
50.97 15:43 |
58.04 29.08.25 |
30.18 08.04.25 |
84'808 |
|
Leidos Holdg Rg 10.10.2025 / 16:10:03 |
192.24 | -0.93% |
194.47 15:30 |
191.79 16:06 |
199.00 07.10.25 |
124 28.02.25 |
13'319 |
|
Lennar Rg-A 10.10.2025 / 16:10:02 |
120.08 | 1.84% |
123.70 15:30 |
119.14 15:48 |
144.21 05.09.25 |
98.88 09.04.25 |
189'198 |
|
Lennox Intl Rg 10.10.2025 / 16:09:56 |
536.94 | 0.49% |
537.58 16:01 |
536.94 16:09 |
688.71 23.07.25 |
501.37 07.04.25 |
3'211 |
|
Liberty Formul Rg-C 10.10.2025 / 16:04:39 |
104.55 | -0.32% |
105.00 15:35 |
104.39 15:34 |
109.13 07.10.25 |
75.28 09.04.25 |
12'078 |
|
Lilly 10.10.2025 / 16:10:16 |
862.89 | 0.88% |
863.08 16:02 |
851.24 15:50 |
935.06 03.03.25 |
624 08.08.25 |
89'232 |
|
Linde Rg 10.10.2025 / 16:07:59 |
459.18 | 0.22% |
459.79 15:48 |
457.61 15:59 |
486.38 20.08.25 |
408.65 08.04.25 |
55'915 |
|
Live Nation Ent Rg 10.10.2025 / 16:07:20 |
154.31 | 1.02% |
154.31 16:07 |
152.51 15:30 |
175.01 12.09.25 |
112.91 13.03.25 |
37'157 |
|
LKQ Rg 10.10.2025 / 16:10:11 |
29.45 | 0.48% |
29.53 15:39 |
29.39 16:06 |
44.81 10.03.25 |
28.93 08.08.25 |
67'219 |
|
Lockheed Martin Rg 10.10.2025 / 16:09:59 |
504.82 | -0.58% |
508.83 15:30 |
503.98 16:01 |
516.00 08.10.25 |
410.11 22.07.25 |
28'674 |
|
Loews Rg 10.10.2025 / 16:09:58 |
102.45 | 0.21% |
102.70 15:38 |
102.25 16:02 |
103.51 09.10.25 |
79.2 07.04.25 |
10'804 |
|
Lowe's Com Rg 10.10.2025 / 16:09:58 |
234.48 | -0.08% |
236.13 15:30 |
233.70 15:43 |
274.90 17.09.25 |
206.58 09.04.25 |
54'172 |
|
LPL Fin Hldg Rg 10.10.2025 / 16:08:17 |
326.25 | -0.37% |
330.77 15:46 |
326.25 16:08 |
402.98 31.07.25 |
265.29 07.04.25 |
14'738 |
|
Lululemon Athl Rg 10.10.2025 / 16:10:17 |
172.36 | -0.65% |
174.78 15:34 |
172.18 16:04 |
423.32 30.01.25 |
159.31 15.09.25 |
211'928 |
|
Lyondellbasell I Rg 10.10.2025 / 16:10:15 |
47.66 | -0.02% |
47.98 15:48 |
47.57 15:30 |
79.36 28.01.25 |
47.33 09.10.25 |
67'661 |
|
M&T Bank Rg 10.10.2025 / 16:10:08 |
187.98 | -0.03% |
189.10 15:43 |
187.76 16:04 |
204.29 10.07.25 |
150.82 07.04.25 |
32'511 |
|
Marathon Petro Rg 10.10.2025 / 16:10:02 |
185.37 | -1.17% |
187.13 15:33 |
184.90 16:02 |
201.61 26.09.25 |
115.29 07.04.25 |
41'494 |
|
Markel Group Rg 10.10.2025 / 16:10:15 |
1'958.51 | 0.64% |
1'958.51 16:10 |
1'953.13 15:30 |
2'064.99 31.07.25 |
1625.32 07.04.25 |
639 |
|
Marriott Intl Rg-A 10.10.2025 / 16:07:59 |
267.52 | 0.52% |
270.15 15:45 |
266.33 15:30 |
307.34 07.02.25 |
205.61 07.04.25 |
38'403 |
|
Marsh & McLennan Rg 10.10.2025 / 16:10:04 |
206.22 | 0.11% |
207.82 15:39 |
205.97 16:05 |
248.00 04.04.25 |
195.67 23.09.25 |
43'282 |
|
Martin Marietta Rg 10.10.2025 / 15:30:01 |
638.67 | 0.77% |
638.67 15:30 |
638.67 15:30 |
638.67 10.10.25 |
442.08 09.04.25 |
2'225 |