×
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 |
|---|---|---|---|---|---|---|---|
|
Markel Group Rg 08.04.2025 / 22:15:00 |
1'680.26 | 0.00% | 0.00 | 0 | |||
|
Marriott Intl Rg-A 09.04.2025 / 02:00:00 |
211.12 | 0.00% | 0.00 | 189.31 | 238.71 | 142 | |
|
Marsh & McLennan Rg 08.04.2025 / 22:15:00 |
220.65 | 0.00% | 0.00 | 0 | |||
|
Martin Marietta Rg 08.04.2025 / 22:15:00 |
452.51 | 0.00% | 0.00 | 0 | |||
|
Marvell Tech Rg 09.04.2025 / 02:00:00 |
50.03 | 0.00% | 0.00 | 47.50 | 51.00 | 9'224 | |
|
Masco Rg 08.04.2025 / 22:15:00 |
58.73 | 0.00% | 0.00 | 0 | |||
|
Mastercard Rg-A 08.04.2025 / 22:15:00 |
479.92 | 0.00% | 0.00 | 0 | |||
|
McCormic Non Vtg Rg 08.04.2025 / 22:15:00 |
72.21 | 0.00% | 0.00 | 0 | |||
|
McDonald's Rg 08.04.2025 / 22:15:00 |
299.83 | 0.00% | 0.00 | 0 | |||
|
Mckesson Rg 08.04.2025 / 22:15:00 |
652.83 | 0.00% | 0.00 | 0 | |||
|
Medtronic Rg 08.04.2025 / 22:15:00 |
81.88 | 0.00% | 0.00 | 0 | |||
|
Merck Rg 08.04.2025 / 22:15:00 |
78.95 | 0.00% | 0.00 | 0 | |||
|
Meta Platforms Rg-A 09.04.2025 / 02:00:00 |
510.45 | 0.00% | 0.00 | 511.88 | 514.20 | 34'518 | |
|
Metlife Rg 08.04.2025 / 22:15:00 |
68.42 | 0.00% | 0.00 | 0 | |||
|
Mettler Toledo I Rg 08.04.2025 / 22:15:00 |
972.51 | 0.00% | 0.00 | 0 | |||
|
Microchip Tech Rg 09.04.2025 / 02:00:00 |
35.34 | 0.00% | 0.00 | 31.85 | 42.98 | 155 | |
|
Micron Technolog Rg 09.04.2025 / 02:00:00 |
65.54 | 0.00% | 0.00 | 65.80 | 66.10 | 56'202 | |
|
Microsoft Rg 09.04.2025 / 02:00:00 |
354.56 | 0.00% | 0.00 | 352.00 | 355.17 | 16'825 | |
|
Microstrategy-A 09.04.2025 / 02:00:00 |
237.95 | 0.00% | 0.00 | 244.07 | 244.75 | 94'353 | |
|
Mid-Amer Ap REIT Rg 08.04.2025 / 22:15:00 |
149.97 | 0.00% | 0.00 | 0 | |||
|
Moderna Rg 09.04.2025 / 02:00:00 |
24.64 | 0.00% | 0.00 | 24.30 | 24.55 | 6'003 | |
|
Molina Healthcar Rg 08.04.2025 / 22:15:00 |
330.66 | 0.00% | 0.00 | 0 | |||
|
Mondelez Intl Rg-A 09.04.2025 / 02:00:00 |
64.06 | 0.00% | 0.00 | 62.56 | 63.76 | 370 | |
|
MongoDB-A Rg 09.04.2025 / 02:00:00 |
145.85 | 0.00% | 0.00 | 141.10 | 155.47 | 200 | |
|
Monolithic Power Rg 09.04.2025 / 02:00:00 |
455.19 | 0.00% | 0.00 | 364.00 | 536.45 | 197 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Schlumberger 08.04.2025 / 22:15:00 |
31.95 | -16.67% | -38.60% | -24.29% | -20.28% | -19.86% | -41.02% | -24.91% |
|
M&T Bank Rg 08.04.2025 / 22:15:00 |
156.58 | -16.72% | 14.23% | -11.22% | -8.52% | -19.71% | 11.24% | -3.98% |
|
Interactive Br Rg-A 09.04.2025 / 02:00:00 |
147.02 | -16.78% | 77.35% | -15.06% | -13.69% | -19.50% | 32.33% | 126.64% |
|
Paccar Rg 09.04.2025 / 02:00:00 |
86.40 | -16.94% | -11.52% | -12.10% | -17.49% | -21.60% | -27.50% | 56.05% |
|
FactSet Resh Sys Rg 08.04.2025 / 22:15:00 |
398.85 | -16.95% | -16.39% | -12.73% | -7.50% | -12.18% | -9.29% | -9.73% |
|
Intl Paper Rg 08.04.2025 / 22:15:00 |
44.66 | -17.02% | 23.54% | -16.76% | -9.56% | -19.42% | 17.09% | -4.37% |
|
Waters Rg 08.04.2025 / 22:15:00 |
307.71 | -17.05% | -6.54% | -13.56% | -18.78% | -24.01% | -10.82% | -1.41% |
|
Jacobs Solutions Rg 08.04.2025 / 22:15:00 |
110.79 | -17.09% | 7.68% | -9.17% | -9.31% | -18.02% | -4.74% | 0.00% |
|
Booz Allen Ham Rg-A 08.04.2025 / 22:15:00 |
106.69 | -17.10% | -16.59% | -0.62% | -3.04% | -21.63% | -25.65% | 20.08% |
|
Brown NVtgRg-B 08.04.2025 / 22:15:00 |
31.46 | -17.17% | -44.90% | -6.09% | -12.68% | -8.65% | -38.22% | -53.95% |
|
Archer-Daniels M Rg 08.04.2025 / 22:15:00 |
41.79 | -17.28% | -42.14% | -13.32% | -14.08% | -18.36% | -34.60% | -56.13% |
|
CSX Rg 09.04.2025 / 02:00:00 |
26.69 | -17.29% | -23.02% | -9.65% | -9.59% | -16.96% | -25.76% | -22.25% |
|
Cnstlltn Ener Co Rg 09.04.2025 / 02:00:00 |
184.94 | -17.33% | 58.22% | -10.63% | -11.33% | -35.98% | -1.68% | 188.88% |
|
Parker-Hannifin Rg 08.04.2025 / 22:15:00 |
525.48 | -17.38% | 14.06% | -13.84% | -14.02% | -18.78% | -6.39% | 91.74% |
|
Incyte Rg 09.04.2025 / 02:00:00 |
56.97 | -17.52% | -9.27% | -6.47% | -16.31% | -20.80% | 3.02% | -31.51% |
|
Corning Inc Rg 08.04.2025 / 22:15:01 |
39.18 | -17.55% | 28.67% | -13.97% | -12.76% | -17.39% | 20.37% | 14.93% |
|
Northern Trust Rg 09.04.2025 / 02:00:00 |
84.45 | -17.61% | 0.08% | -13.78% | -13.38% | -16.90% | -4.16% | -26.58% |
|
Pfizer Rg 08.04.2025 / 22:15:00 |
21.84 | -17.68% | -24.14% | -11.00% | -15.97% | -17.30% | -18.45% | -60.41% |
|
D R Horton Rg 08.04.2025 / 22:15:00 |
115.10 | -17.68% | -24.27% | -9.66% | -13.15% | -19.60% | -27.32% | 62.50% |
|
Revvity Rg 08.04.2025 / 22:15:01 |
91.79 | -17.76% | -16.03% | -12.00% | -18.71% | -23.97% | -17.10% | -46.79% |
|
Microstrategy-A 09.04.2025 / 02:00:00 |
237.95 | -17.84% | 276.73% | -22.24% | -8.69% | -30.46% | 65.13% | 425.00% |
|
GoDaddy Rg-A 08.04.2025 / 22:15:00 |
162.11 | -17.86% | 52.70% | -10.30% | -5.99% | -17.91% | 28.76% | 96.78% |
|
NVR Rg 08.04.2025 / 22:15:00 |
6'700.00 | -18.08% | -4.29% | -7.12% | -8.98% | -17.73% | -15.96% | 56.04% |
|
Devon Energy Rg 08.04.2025 / 22:15:00 |
26.80 | -18.12% | -40.84% | -28.67% | -22.12% | -27.92% | -50.50% | -57.03% |
|
Interpublic Grou Rg 08.04.2025 / 22:15:00 |
22.92 | -18.20% | -29.78% | -12.25% | -16.07% | -16.04% | -27.81% | -32.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Markel Group Rg 08.04.2025 / 22:15:00 |
1'680.26 | 0.00% |
2'063.68 06.02.25 |
1625.32 07.04.25 |
15'354 | ||
|
Marriott Intl Rg-A 09.04.2025 / 02:00:00 |
211.12 | 0.00% |
307.34 07.02.25 |
205.61 07.04.25 |
142 | ||
|
Marsh & McLennan Rg 08.04.2025 / 22:15:00 |
220.65 | 0.00% |
248.00 04.04.25 |
208.1 06.01.25 |
1'047'594 | ||
|
Martin Marietta Rg 08.04.2025 / 22:15:00 |
452.51 | 0.00% |
560.12 21.01.25 |
442.89 08.04.25 |
172'131 | ||
|
Marvell Tech Rg 09.04.2025 / 02:00:00 |
50.03 | 0.00% |
127.48 23.01.25 |
47.14 07.04.25 |
9'224 | ||
|
Masco Rg 08.04.2025 / 22:15:00 |
58.73 | 0.00% |
82.18 27.01.25 |
57.81 08.04.25 |
648'928 | ||
|
Mastercard Rg-A 08.04.2025 / 22:15:00 |
479.92 | 0.00% |
582.00 03.03.25 |
466.75 07.04.25 |
872'871 | ||
|
McCormic Non Vtg Rg 08.04.2025 / 22:15:00 |
72.21 | 0.00% |
86.22 10.03.25 |
70.18 13.01.25 |
1'316'766 | ||
|
McDonald's Rg 08.04.2025 / 22:15:00 |
299.83 | 0.00% |
326.32 10.03.25 |
276.56 16.01.25 |
1'273'895 | ||
|
Mckesson Rg 08.04.2025 / 22:15:00 |
652.83 | 0.00% |
726.86 04.04.25 |
565.96 02.01.25 |
285'993 | ||
|
Medtronic Rg 08.04.2025 / 22:15:00 |
81.88 | 0.00% |
96.21 10.03.25 |
79.66 06.01.25 |
2'700'344 | ||
|
Merck Rg 08.04.2025 / 22:15:00 |
78.95 | 0.00% |
102.95 07.01.25 |
77.61 08.04.25 |
4'466'449 | ||
|
Meta Platforms Rg-A 09.04.2025 / 02:00:00 |
510.45 | 0.00% |
740.87 14.02.25 |
481.9 07.04.25 |
34'518 | ||
|
Metlife Rg 08.04.2025 / 22:15:00 |
68.42 | 0.00% |
88.09 21.01.25 |
65.26 07.04.25 |
1'636'841 | ||
|
Mettler Toledo I Rg 08.04.2025 / 22:15:00 |
972.51 | 0.00% |
1'438.46 07.02.25 |
956.92 08.04.25 |
56'888 | ||
|
Microchip Tech Rg 09.04.2025 / 02:00:00 |
35.34 | 0.00% |
65.34 20.02.25 |
34.15 08.04.25 |
155 | ||
|
Micron Technolog Rg 09.04.2025 / 02:00:00 |
65.54 | 0.00% |
110.66 22.01.25 |
61.57 07.04.25 |
56'202 | ||
|
Microsoft Rg 09.04.2025 / 02:00:00 |
354.56 | 0.00% |
448.38 28.01.25 |
344.83 07.04.25 |
16'825 | ||
|
Microstrategy-A 09.04.2025 / 02:00:00 |
237.95 | 0.00% |
404.30 21.01.25 |
231.6 11.03.25 |
94'353 | ||
|
Mid-Amer Ap REIT Rg 08.04.2025 / 22:15:00 |
149.97 | 0.00% |
173.21 04.03.25 |
144.475 23.01.25 |
513'576 | ||
|
Moderna Rg 09.04.2025 / 02:00:00 |
24.64 | 0.00% |
48.91 07.01.25 |
23.185 07.04.25 |
6'003 | ||
|
Molina Healthcar Rg 08.04.2025 / 22:15:00 |
330.66 | 0.00% |
359.79 04.04.25 |
262.51 13.02.25 |
215'274 | ||
|
Mondelez Intl Rg-A 09.04.2025 / 02:00:00 |
64.06 | 0.00% |
70.59 10.03.25 |
53.95 05.02.25 |
370 | ||
|
MongoDB-A Rg 09.04.2025 / 02:00:00 |
145.85 | 0.00% |
298.90 18.02.25 |
140.94 07.04.25 |
200 | ||
|
Monolithic Power Rg 09.04.2025 / 02:00:00 |
455.19 | 0.00% |
723.99 07.02.25 |
439.55 08.04.25 |
197 |