×
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
- 08.07.2026 - 01:00:00
- 7'574.81
- -0.45%
- -34.32
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Masco Rg 08.07.2026 / 02:04:00 |
79.34 | 0.00% | 0.00 | 0 | |||
|
Mastercard Rg-A 08.07.2026 / 02:04:00 |
531.62 | 0.00% | 0.00 | 0 | |||
|
McCormic Non Vtg Rg 08.07.2026 / 02:04:00 |
52.22 | 0.00% | 0.00 | 0 | |||
|
McDonald's Rg 08.07.2026 / 02:04:00 |
282.21 | 0.00% | 0.00 | 0 | |||
|
Mckesson Rg 08.07.2026 / 02:04:00 |
807.33 | 0.00% | 0.00 | 0 | |||
|
Medtronic Rg 08.07.2026 / 02:04:00 |
83.83 | 0.00% | 0.00 | 0 | |||
|
Merck Rg 08.07.2026 / 02:04:00 |
128.86 | 0.00% | 0.00 | 0 | |||
|
Meta Platforms Rg-A 08.07.2026 / 02:00:00 |
615.58 | 0.00% | 0.00 | 4'537'191 | |||
|
Metlife Rg 08.07.2026 / 02:04:00 |
91.67 | 0.00% | 0.00 | 0 | |||
|
Mettler Toledo I Rg 08.07.2026 / 02:04:00 |
1'295.59 | 0.00% | 0.00 | 0 | |||
|
Microchip Tech Rg 08.07.2026 / 02:00:00 |
84.15 | 0.00% | 0.00 | 6'349'091 | |||
|
Micron Technolog Rg 08.07.2026 / 02:00:00 |
938.38 | 0.00% | 0.00 | 13'097'376 | |||
|
Microsoft Rg 08.07.2026 / 02:00:00 |
388.84 | 0.00% | 0.00 | 8'365'070 | |||
|
Mid-Amer Ap REIT Rg 08.07.2026 / 02:04:00 |
141.71 | 0.00% | 0.00 | 0 | |||
|
Mondelez Intl Rg-A 08.07.2026 / 02:00:00 |
60.22 | 0.00% | 0.00 | 2'866'943 | |||
|
MongoDB-A Rg 08.07.2026 / 02:00:00 |
361.32 | 0.00% | 0.00 | 398'410 | |||
|
Monolithic Power Rg 08.07.2026 / 02:00:00 |
1'272.81 | 0.00% | 0.00 | 529'076 | |||
|
Monster Beverage Rg 08.07.2026 / 02:00:00 |
96.92 | 0.00% | 0.00 | 3'150'359 | |||
|
Moody's Rg 08.07.2026 / 02:04:00 |
500.49 | 0.00% | 0.00 | 0 | |||
|
Morgan Stanley Rg 08.07.2026 / 02:04:00 |
222.04 | 0.00% | 0.00 | 0 | |||
|
Motorola Soltn Rg 08.07.2026 / 02:04:00 |
424.21 | 0.00% | 0.00 | 0 | |||
|
MSCI Rg-A 08.07.2026 / 02:04:00 |
608.09 | 0.00% | 0.00 | 0 | |||
|
Nasdaq Rg 08.07.2026 / 02:00:00 |
86.43 | 0.00% | 0.00 | 2'006'301 | |||
|
Natera Rg 08.07.2026 / 02:00:00 |
281.27 | 0.00% | 0.00 | 0 | |||
|
NetApp Rg 08.07.2026 / 02:00:00 |
165.78 | 0.00% | 0.00 | 1'469'150 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Deckers Outdoor Rg 08.07.2026 / 02:04:00 |
106.08 | 2.32% | -47.77% | 6.84% | -5.69% | -1.60% | 0.75% | 20.73% |
|
Prudential Finan Rg 08.07.2026 / 02:04:00 |
115.47 | 2.29% | -2.58% | 6.99% | 11.35% | 16.92% | 7.33% | 28.51% |
|
CDW Rg 08.07.2026 / 02:00:00 |
139.23 | 2.22% | -20.00% | -1.00% | 4.43% | 7.07% | -22.93% | -24.05% |
|
W.R.Berkley Rg 08.07.2026 / 02:04:00 |
71.54 | 2.03% | 22.25% | 1.43% | 6.43% | 8.41% | 1.66% | 79.27% |
|
Charles Schwab Rg 08.07.2026 / 02:04:00 |
101.93 | 2.02% | 37.72% | 10.47% | 14.82% | 3.61% | 10.85% | 79.49% |
|
Mid-Amer Ap REIT Rg 08.07.2026 / 02:04:00 |
141.71 | 2.02% | -8.32% | 1.99% | 2.02% | 12.17% | -5.69% | -7.48% |
|
Aon-A Rg 08.07.2026 / 02:04:00 |
359.82 | 1.97% | 0.18% | 8.48% | 8.51% | 11.39% | 1.48% | 7.28% |
|
Publ Svcs Enterp Rg 08.07.2026 / 02:04:00 |
81.79 | 1.86% | -3.20% | 0.78% | 4.07% | -0.32% | 0.23% | 30.78% |
|
Biomarin Pharm Rg 08.07.2026 / 02:00:00 |
60.35 | 1.55% | -8.18% | 5.47% | 4.21% | 8.80% | 4.07% | -29.06% |
|
Annaly Cap REIT Rg 08.07.2026 / 02:04:00 |
22.69 | 1.48% | 23.99% | 1.48% | 4.51% | 1.29% | 16.30% | 17.99% |
|
Hartford Ins Grp Rg 08.07.2026 / 02:04:00 |
139.64 | 1.34% | 27.64% | 5.37% | 8.27% | 0.63% | 14.03% | 92.00% |
|
Ryl Caribbean Cr Rg 08.07.2026 / 02:04:00 |
282.26 | 1.20% | 22.35% | -11.11% | 0.00% | 0.26% | -14.52% | 176.70% |
|
PepsiCo 08.07.2026 / 02:00:00 |
144.98 | 1.02% | -4.66% | 7.08% | 1.54% | -6.90% | 7.36% | -20.81% |
|
Take-Two Interac Rg 08.07.2026 / 02:00:00 |
257.79 | 0.69% | 40.04% | 3.12% | 21.57% | 25.69% | 7.16% | 80.03% |
|
L3Harris Tech Rg 08.07.2026 / 02:04:00 |
295.40 | 0.62% | 40.48% | 1.66% | -4.14% | -16.92% | 14.90% | 51.75% |
|
Electronic Arts Rg 08.07.2026 / 02:00:00 |
205.44 | 0.54% | 40.42% | 0.20% | 1.46% | 1.28% | 34.59% | 59.01% |
|
Visa Rg-A 08.07.2026 / 02:04:00 |
352.20 | 0.42% | 11.44% | 2.66% | 8.35% | 13.11% | -0.66% | 48.95% |
|
Tyson Foods -A- 08.07.2026 / 02:04:00 |
58.82 | 0.34% | 2.40% | 2.74% | 4.16% | -9.45% | 5.58% | 13.64% |
|
Tjx Companies Rg 08.07.2026 / 02:04:00 |
154.11 | 0.33% | 27.56% | 1.72% | -6.53% | -3.85% | 23.03% | 86.35% |
|
Liberty Formul Rg-C 08.07.2026 / 02:00:00 |
98.83 | 0.32% | 6.66% | 3.88% | 12.34% | 8.88% | -2.68% | 37.22% |
|
Home Depot Rg 08.07.2026 / 02:04:00 |
345.21 | 0.32% | -11.25% | -2.12% | 7.43% | 0.73% | -6.07% | 14.00% |
|
Berkshire Hath Rg-B 08.07.2026 / 02:04:00 |
504.00 | 0.27% | 11.19% | 0.72% | 3.33% | 5.54% | 5.56% | 47.84% |
|
Global Payments Rg 08.07.2026 / 02:04:00 |
77.59 | 0.25% | -30.76% | 6.93% | 21.60% | 13.10% | -3.81% | -26.70% |
|
Walmart Rg 08.07.2026 / 02:00:00 |
111.54 | 0.12% | 23.45% | -1.52% | -6.17% | -10.80% | 14.88% | 118.01% |
|
Omnicom Group In Rg 08.07.2026 / 02:04:00 |
80.84 | 0.11% | -6.04% | 11.00% | 6.89% | 5.70% | 8.28% | -13.07% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Masco Rg 08.07.2026 / 02:04:00 |
79.34 | 0.00% |
83.16 02.07.26 |
58.19 20.03.26 |
607'380 | ||
|
Mastercard Rg-A 08.07.2026 / 02:04:00 |
531.62 | 0.00% |
589.63 08.01.26 |
464.58 03.06.26 |
702'729 | ||
|
McCormic Non Vtg Rg 08.07.2026 / 02:04:00 |
52.22 | 0.00% |
72.41 13.02.26 |
44.83 13.05.26 |
983'801 | ||
|
McDonald's Rg 08.07.2026 / 02:04:00 |
282.21 | 0.00% |
341.75 02.03.26 |
264.53 25.06.26 |
971'834 | ||
|
Mckesson Rg 08.07.2026 / 02:04:00 |
807.33 | 0.00% |
999.00 03.03.26 |
724 11.05.26 |
309'575 | ||
|
Medtronic Rg 08.07.2026 / 02:04:00 |
83.83 | 0.00% |
105.50 04.02.26 |
73.31 02.06.26 |
2'182'076 | ||
|
Merck Rg 08.07.2026 / 02:04:00 |
128.86 | 0.00% |
130.20 30.06.26 |
104.47 02.01.26 |
1'945'846 | ||
|
Meta Platforms Rg-A 08.07.2026 / 02:00:00 |
615.58 | 0.00% |
744.00 29.01.26 |
520.26 27.03.26 |
4'537'191 | ||
|
Metlife Rg 08.07.2026 / 02:04:00 |
91.67 | 0.00% |
92.25 07.07.26 |
67.34 27.03.26 |
1'036'256 | ||
|
Mettler Toledo I Rg 08.07.2026 / 02:04:00 |
1'295.59 | 0.00% |
1'511.46 13.01.26 |
1023.28 13.05.26 |
38'792 | ||
|
Microchip Tech Rg 08.07.2026 / 02:00:00 |
84.15 | 0.00% |
105.75 08.05.26 |
59.31 30.03.26 |
6'349'091 | ||
|
Micron Technolog Rg 08.07.2026 / 02:00:00 |
938.38 | 0.00% |
1'255.00 25.06.26 |
295.11 02.01.26 |
13'097'376 | ||
|
Microsoft Rg 08.07.2026 / 02:00:00 |
388.84 | 0.00% |
489.69 07.01.26 |
349.2 25.06.26 |
8'365'070 | ||
|
Mid-Amer Ap REIT Rg 08.07.2026 / 02:04:00 |
141.71 | 0.00% |
144.26 07.07.26 |
120.35 27.03.26 |
215'482 | ||
|
Mondelez Intl Rg-A 08.07.2026 / 02:00:00 |
60.22 | 0.00% |
64.35 11.06.26 |
51.25 08.01.26 |
2'866'943 | ||
|
MongoDB-A Rg 08.07.2026 / 02:00:00 |
361.32 | 0.00% |
444.50 07.01.26 |
216 10.04.26 |
398'410 | ||
|
Monolithic Power Rg 08.07.2026 / 02:00:00 |
1'272.81 | 0.00% |
1'713.78 26.05.26 |
928.64 02.01.26 |
529'076 | ||
|
Monster Beverage Rg 08.07.2026 / 02:00:00 |
96.92 | 0.00% |
99.13 07.07.26 |
70.86 31.03.26 |
3'150'359 | ||
|
Moody's Rg 08.07.2026 / 02:04:00 |
500.49 | 0.00% |
546.63 15.01.26 |
402.79 12.02.26 |
256'922 | ||
|
Morgan Stanley Rg 08.07.2026 / 02:04:00 |
222.04 | 0.00% |
230.47 18.06.26 |
152.89 12.03.26 |
1'881'943 | ||
|
Motorola Soltn Rg 08.07.2026 / 02:04:00 |
424.21 | 0.00% |
490.00 02.03.26 |
376.5 08.01.26 |
294'761 | ||
|
MSCI Rg-A 08.07.2026 / 02:04:00 |
608.09 | 0.00% |
644.68 01.06.26 |
501.19 12.02.26 |
166'648 | ||
|
Nasdaq Rg 08.07.2026 / 02:00:00 |
86.43 | 0.00% |
101.78 16.01.26 |
76.57 30.06.26 |
2'006'301 | ||
|
Natera Rg 08.07.2026 / 02:00:00 |
281.27 | 0.00% |
288.04 06.07.26 |
181.16 27.03.26 |
406'424 | ||
|
NetApp Rg 08.07.2026 / 02:00:00 |
165.78 | 0.00% |
192.68 29.05.26 |
93.69 20.01.26 |
1'469'150 |