×
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
- 23.05.2026 - 01:00:00
- 7'526.32
- 0.41%
- 30.74
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
L3Harris Tech Rg 23.05.2026 / 02:04:00 |
311.98 | 1.84% | 5.65 | 311.87 | 311.88 | 0 | |
|
Labcorp Hldgs 23.05.2026 / 02:04:00 |
259.93 | 1.63% | 4.18 | 260.23 | 260.24 | 0 | |
|
Lam Research Rg 23.05.2026 / 02:00:00 |
305.35 | 1.03% | 3.11 | 305.33 | 305.39 | 2'533'759 | |
|
Las Vegas Sands Rg 23.05.2026 / 02:04:00 |
49.43 | -0.04% | -0.02 | 49.42 | 49.43 | 0 | |
|
Leidos Holdg Rg 23.05.2026 / 02:04:00 |
126.01 | 2.41% | 2.97 | 126.08 | 126.09 | 0 | |
|
Lennar Rg-A 23.05.2026 / 02:04:00 |
88.86 | 0.03% | 0.03 | 88.83 | 88.84 | 0 | |
|
Lennox Intl Rg 23.05.2026 / 02:04:00 |
484.64 | 0.86% | 4.13 | 484.64 | 484.80 | 0 | |
|
Liberty Formul Rg-C 23.05.2026 / 02:00:00 |
88.56 | -0.72% | -0.64 | 88.58 | 88.59 | 0 | |
|
Lilly 23.05.2026 / 02:04:00 |
1'065.00 | 2.24% | 23.35 | 1'065.53 | 1'065.54 | 0 | |
|
Linde Rg 23.05.2026 / 02:00:00 |
517.58 | 0.60% | 3.07 | 517.58 | 517.80 | 526'022 | |
|
Live Nation Ent Rg 23.05.2026 / 02:04:00 |
165.55 | -0.26% | -0.43 | 165.74 | 165.75 | 0 | |
|
Lockheed Martin Rg 23.05.2026 / 02:04:00 |
533.24 | 2.00% | 10.45 | 533.24 | 533.25 | 0 | |
|
Loews Rg 23.05.2026 / 02:04:00 |
108.87 | -0.28% | -0.31 | 108.86 | 108.94 | 0 | |
|
Lowe's Com Rg 23.05.2026 / 02:04:00 |
215.03 | -1.09% | -2.38 | 214.99 | 215.00 | 0 | |
|
LPL Fin Hldg Rg 23.05.2026 / 02:00:00 |
285.78 | -0.71% | -2.04 | 285.52 | 285.89 | 407'781 | |
|
Lululemon Athl Rg 23.05.2026 / 02:00:00 |
127.18 | 0.33% | 0.42 | 127.16 | 127.18 | 831'875 | |
|
Lumentum Hldngs Rg 23.05.2026 / 02:00:00 |
946.90 | -1.82% | -17.60 | 946.79 | 946.93 | 918'127 | |
|
Lyondellbasell I Rg 23.05.2026 / 02:04:00 |
69.72 | -0.51% | -0.36 | 69.71 | 69.72 | 0 | |
|
M&T Bank Rg 23.05.2026 / 02:04:00 |
213.18 | 0.40% | 0.85 | 213.18 | 213.19 | 0 | |
|
Marathon Petro Rg 23.05.2026 / 02:04:00 |
254.65 | 2.50% | 6.22 | 254.69 | 254.70 | 0 | |
|
Markel Group Rg 23.05.2026 / 02:04:00 |
1'857.89 | 0.24% | 4.44 | 1'859.40 | 1'860.14 | 0 | |
|
Marriott Intl Rg-A 23.05.2026 / 02:00:00 |
369.15 | -0.38% | -1.41 | 369.06 | 369.15 | 348'803 | |
|
Marsh & McLennan Rg 23.05.2026 / 02:04:00 |
164.11 | -0.61% | -1.01 | 164.10 | 164.15 | 0 | |
|
Martin Marietta Rg 23.05.2026 / 02:04:00 |
536.48 | -0.28% | -1.49 | 536.71 | 536.72 | 0 | |
|
Marvell Tech Rg 23.05.2026 / 02:00:00 |
196.33 | 2.96% | 5.64 | 196.21 | 196.28 | 5'968'609 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Boeing Co Rg 23.05.2026 / 02:04:00 |
219.02 | 1.15% | 24.07% | -0.67% | -5.77% | -3.74% | 8.23% | 6.87% |
|
Genl Dynamics Co Rg 23.05.2026 / 02:04:00 |
342.89 | 0.61% | 28.55% | 2.51% | 9.48% | -3.97% | 24.80% | 60.79% |
|
News Rg-A 23.05.2026 / 02:00:00 |
25.89 | 0.54% | -4.65% | -0.12% | -1.18% | 6.59% | -7.20% | 41.33% |
|
D R Horton Rg 23.05.2026 / 02:04:00 |
143.73 | 0.08% | 3.09% | 6.16% | -10.11% | -10.39% | 21.14% | 30.81% |
|
Procter&Gamble Rg 23.05.2026 / 02:04:00 |
144.44 | 0.06% | -14.46% | 2.03% | -2.52% | -13.61% | -12.91% | -6.38% |
|
Paccar Rg 23.05.2026 / 02:00:00 |
109.35 | -0.16% | 5.11% | -0.88% | -13.90% | -13.28% | 17.28% | 52.39% |
|
Zebra Tech -A- 23.05.2026 / 02:00:00 |
255.55 | -0.23% | -37.27% | -1.47% | 12.23% | 14.11% | -10.08% | -13.73% |
|
T Rowe Price Grp Rg 23.05.2026 / 02:00:00 |
103.39 | -0.42% | -9.85% | 1.35% | 4.37% | 9.26% | 11.15% | -4.37% |
|
Blackrock Rg 23.05.2026 / 02:04:00 |
1'073.00 | -0.62% | 3.77% | -0.82% | 2.68% | 0.92% | 11.40% | 59.55% |
|
Weyerhaeuse REIT Rg 23.05.2026 / 02:04:00 |
23.66 | -0.72% | -16.45% | 4.32% | -5.47% | -3.55% | -6.22% | -20.51% |
|
PulteGroup Rg 23.05.2026 / 02:04:00 |
116.43 | -0.82% | 6.80% | 5.74% | -8.73% | -15.14% | 18.55% | 68.11% |
|
Waste Management Rg 23.05.2026 / 02:04:00 |
217.90 | -0.89% | 7.91% | -0.87% | -5.07% | -9.52% | -7.99% | 31.68% |
|
Utd Parcel Svc Rg-B 23.05.2026 / 02:04:00 |
101.02 | -0.95% | -22.09% | 2.11% | -5.61% | -12.88% | 5.92% | -42.52% |
|
Deckers Outdoor Rg 23.05.2026 / 02:04:00 |
106.67 | -1.01% | -49.47% | 14.01% | -1.71% | -9.04% | 5.56% | 35.39% |
|
Lennox Intl Rg 23.05.2026 / 02:04:00 |
484.64 | -1.04% | -21.14% | -3.07% | -1.29% | -14.97% | -14.55% | 66.81% |
|
Airbnb Rg-A 23.05.2026 / 02:00:00 |
132.35 | -1.08% | 2.16% | -0.38% | -7.33% | -2.04% | 4.44% | 25.02% |
|
Electronic Arts Rg 23.05.2026 / 02:00:00 |
200.97 | -1.20% | 37.98% | 0.16% | -0.84% | 0.20% | 36.82% | 60.65% |
|
Hartford Ins Grp Rg 23.05.2026 / 02:04:00 |
136.02 | -1.29% | 24.33% | 1.57% | 1.17% | -3.42% | 5.51% | 90.96% |
|
Southwest Airlin Rg 23.05.2026 / 02:04:00 |
40.86 | -1.33% | 21.30% | 6.13% | 3.57% | -17.05% | 32.02% | 38.33% |
|
Incyte Rg 23.05.2026 / 02:00:00 |
97.16 | -1.38% | 41.03% | 1.94% | 2.65% | -4.06% | 51.23% | 53.23% |
|
Revvity Rg 23.05.2026 / 02:04:00 |
96.95 | -1.42% | -14.54% | 3.17% | 11.73% | -1.38% | 8.53% | -19.91% |
|
Parker-Hannifin Rg 23.05.2026 / 02:04:00 |
866.96 | -1.62% | 35.96% | 0.49% | -11.03% | -14.09% | 32.37% | 159.80% |
|
HP Rg 23.05.2026 / 02:04:00 |
25.24 | -1.71% | -32.88% | 21.29% | 27.54% | 32.91% | -9.79% | -28.29% |
|
Republic Service Rg 23.05.2026 / 02:04:00 |
208.93 | -1.81% | 3.43% | 0.29% | -0.41% | -8.76% | -17.37% | 43.42% |
|
GE Aerospace Rg 23.05.2026 / 02:04:00 |
302.84 | -2.04% | 80.92% | 7.57% | 6.41% | -11.52% | 30.09% | 260.21% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
L3Harris Tech Rg 23.05.2026 / 02:04:00 |
311.98 | 1.84% |
312.24 21:59 |
306.43 16:49 |
379.23 02.03.26 |
291.5 02.01.26 |
244'953 |
|
Labcorp Hldgs 23.05.2026 / 02:04:00 |
259.93 | 1.63% |
260.89 21:52 |
256.00 15:30 |
291.41 12.02.26 |
247.36 05.01.26 |
208'803 |
|
Lam Research Rg 23.05.2026 / 02:00:00 |
305.35 | 1.03% |
309.98 16:11 |
303.19 15:42 |
309.98 22.05.26 |
177.63 02.01.26 |
2'533'759 |
|
Las Vegas Sands Rg 23.05.2026 / 02:04:00 |
49.43 | -0.04% |
49.78 16:09 |
48.60 15:30 |
65.61 02.01.26 |
48.24 21.05.26 |
1'250'338 |
|
Leidos Holdg Rg 23.05.2026 / 02:04:00 |
126.01 | 2.41% |
126.61 15:47 |
123.39 15:30 |
205.00 08.01.26 |
121.62 13.05.26 |
293'715 |
|
Lennar Rg-A 23.05.2026 / 02:04:00 |
88.86 | 0.03% |
89.49 15:33 |
87.39 17:08 |
124.16 13.02.26 |
81.22 19.05.26 |
573'337 |
|
Lennox Intl Rg 23.05.2026 / 02:04:00 |
484.64 | 0.86% |
492.00 19:30 |
478.17 15:41 |
575.00 12.02.26 |
434.83 27.03.26 |
136'837 |
|
Liberty Formul Rg-C 23.05.2026 / 02:00:00 |
88.56 | -0.72% |
89.63 15:45 |
87.70 20:58 |
99.15 06.01.26 |
80.16 27.03.26 |
448'975 |
|
Lilly 23.05.2026 / 02:04:00 |
1'065.00 | 2.24% |
1'070.15 21:31 |
1'047.07 15:30 |
1'133.04 08.01.26 |
850.645 29.04.26 |
819'302 |
|
Linde Rg 23.05.2026 / 02:00:00 |
517.58 | 0.60% |
521.23 15:49 |
515.00 17:12 |
521.23 22.05.26 |
422.36 02.01.26 |
526'022 |
|
Live Nation Ent Rg 23.05.2026 / 02:04:00 |
165.55 | -0.26% |
166.81 15:48 |
164.48 18:51 |
173.12 14.05.26 |
136.5 05.02.26 |
310'600 |
|
Lockheed Martin Rg 23.05.2026 / 02:04:00 |
533.24 | 2.00% |
534.16 21:39 |
524.66 16:44 |
691.98 02.03.26 |
476.57 02.01.26 |
308'641 |
|
Loews Rg 23.05.2026 / 02:04:00 |
108.87 | -0.28% |
110.09 18:04 |
108.55 17:10 |
114.90 09.02.26 |
101.08 23.01.26 |
338'866 |
|
Lowe's Com Rg 23.05.2026 / 02:04:00 |
215.03 | -1.09% |
217.22 15:30 |
213.61 19:23 |
293.05 12.02.26 |
208 20.05.26 |
865'925 |
|
LPL Fin Hldg Rg 23.05.2026 / 02:00:00 |
285.78 | -0.71% |
291.17 16:04 |
284.11 21:03 |
400.16 04.02.26 |
274.93 21.05.26 |
407'781 |
|
Lululemon Athl Rg 23.05.2026 / 02:00:00 |
127.18 | 0.33% |
127.65 15:31 |
124.96 17:39 |
217.18 08.01.26 |
116.63 20.05.26 |
831'875 |
|
Lumentum Hldngs Rg 23.05.2026 / 02:00:00 |
946.90 | -1.82% |
970.65 15:30 |
934.85 16:06 |
1'085.00 12.05.26 |
317.61 16.01.26 |
918'127 |
|
Lyondellbasell I Rg 23.05.2026 / 02:04:00 |
69.72 | -0.51% |
71.06 15:46 |
69.14 19:30 |
83.90 31.03.26 |
43.27 02.01.26 |
1'002'357 |
|
M&T Bank Rg 23.05.2026 / 02:04:00 |
213.18 | 0.40% |
213.99 15:56 |
212.39 17:06 |
239.00 11.02.26 |
194 19.03.26 |
233'416 |
|
Marathon Petro Rg 23.05.2026 / 02:04:00 |
254.65 | 2.50% |
255.79 21:40 |
248.52 15:30 |
263.76 20.05.26 |
162.64 02.01.26 |
654'078 |
|
Markel Group Rg 23.05.2026 / 02:04:00 |
1'857.89 | 0.24% |
1'860.92 21:59 |
1'820.58 15:30 |
2'180.00 05.02.26 |
1719.42 30.04.26 |
27'257 |
|
Marriott Intl Rg-A 23.05.2026 / 02:00:00 |
369.15 | -0.38% |
370.91 15:48 |
367.73 15:36 |
380.00 21.04.26 |
308.37 05.01.26 |
348'803 |
|
Marsh & McLennan Rg 23.05.2026 / 02:04:00 |
164.11 | -0.61% |
165.89 15:31 |
162.88 17:15 |
193.32 04.02.26 |
158.24 13.05.26 |
987'990 |
|
Martin Marietta Rg 23.05.2026 / 02:04:00 |
536.48 | -0.28% |
542.43 15:30 |
529.61 16:46 |
710.48 10.02.26 |
526.09 19.05.26 |
83'614 |
|
Marvell Tech Rg 23.05.2026 / 02:00:00 |
196.33 | 2.96% |
198.36 19:03 |
192.34 15:50 |
198.36 22.05.26 |
70.685 05.02.26 |
5'968'609 |