×
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
- 08.04.2026 - 21:59:59
- 6'815.70
- 2.51%
- 167.09
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Martin Marietta Rg 08.04.2026 / 22:00:02 |
624.36 | 5.04% | 29.93 | 624.74 | 624.75 | 51'531 | |
|
Marvell Tech Rg 08.04.2026 / 22:00:00 |
114.45 | 4.64% | 5.07 | 114.49 | 114.50 | 9'846'614 | |
|
Masco Rg 08.04.2026 / 22:00:02 |
62.23 | 5.30% | 3.13 | 62.21 | 62.22 | 331'968 | |
|
Mastercard Rg-A 08.04.2026 / 22:00:03 |
507.12 | 1.77% | 8.84 | 507.31 | 507.36 | 526'724 | |
|
McCormic Non Vtg Rg 08.04.2026 / 22:00:02 |
50.51 | -1.00% | -0.51 | 50.53 | 50.54 | 678'506 | |
|
McDonald's Rg 08.04.2026 / 22:00:02 |
307.01 | 0.71% | 2.16 | 307.13 | 307.14 | 436'678 | |
|
Mckesson Rg 08.04.2026 / 22:00:02 |
871.18 | 1.70% | 14.56 | 870.56 | 870.57 | 77'884 | |
|
Medtronic Rg 08.04.2026 / 22:00:02 |
88.65 | 2.58% | 2.23 | 88.64 | 88.65 | 1'092'545 | |
|
Merck Rg 08.04.2026 / 22:00:56 |
123.18 | 3.27% | 3.90 | 123.23 | 123.24 | 1'128'473 | |
|
Meta Platforms Rg-A 08.04.2026 / 22:00:00 |
612.42 | 6.50% | 37.37 | 612.43 | 612.66 | 7'899'049 | |
|
Metlife Rg 08.04.2026 / 22:00:02 |
74.34 | 4.41% | 3.14 | 74.34 | 74.35 | 685'883 | |
|
Mettler Toledo I Rg 08.04.2026 / 22:00:02 |
1'322.76 | 4.15% | 52.76 | 1'324.25 | 1'324.26 | 13'196 | |
|
Microchip Tech Rg 08.04.2026 / 22:00:00 |
70.73 | 4.77% | 3.22 | 70.74 | 70.76 | 5'641'454 | |
|
Micron Technolog Rg 08.04.2026 / 22:00:00 |
406.73 | 7.72% | 29.15 | 406.68 | 406.84 | 13'202'515 | |
|
Microsoft Rg 08.04.2026 / 22:00:00 |
374.33 | 0.55% | 2.04 | 374.33 | 374.38 | 10'618'848 | |
|
Mid-Amer Ap REIT Rg 08.04.2026 / 22:00:02 |
126.09 | 1.44% | 1.79 | 126.06 | 126.07 | 89'394 | |
|
Mondelez Intl Rg-A 08.04.2026 / 22:00:00 |
58.83 | 2.30% | 1.32 | 58.83 | 58.84 | 2'946'962 | |
|
MongoDB-A Rg 08.04.2026 / 22:00:00 |
250.32 | -1.48% | -3.76 | 250.24 | 250.50 | 633'838 | |
|
Monolithic Power Rg 08.04.2026 / 22:00:00 |
1'312.94 | 10.22% | 121.72 | 1'312.43 | 1'314.15 | 418'693 | |
|
Monster Beverage Rg 08.04.2026 / 22:00:00 |
75.14 | 3.73% | 2.70 | 75.15 | 75.16 | 2'265'615 | |
|
Moody's Rg 08.04.2026 / 22:00:02 |
447.62 | 2.20% | 9.62 | 447.49 | 447.50 | 102'067 | |
|
Morgan Stanley Rg 08.04.2026 / 22:02:03 |
176.02 | 4.51% | 7.59 | 176.09 | 176.10 | 924'356 | |
|
Motorola Soltn Rg 08.04.2026 / 22:00:02 |
447.73 | 1.19% | 5.28 | 447.92 | 447.93 | 82'556 | |
|
MSCI Rg-A 08.04.2026 / 22:00:02 |
556.93 | 1.76% | 9.65 | 556.80 | 556.81 | 50'150 | |
|
Nasdaq Rg 08.04.2026 / 22:00:00 |
88.09 | 1.96% | 1.69 | 88.10 | 88.11 | 1'494'031 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Delta Air Lines Rg 08.04.2026 / 22:00:02 |
68.08 | -5.45% | 8.46% | 0.71% | 15.12% | -0.60% | 53.78% | 94.78% |
|
Monster Beverage Rg 08.04.2026 / 22:00:00 |
75.14 | -5.52% | 37.82% | 3.26% | -3.07% | -3.33% | 29.00% | 37.82% |
|
Stryker Rg 08.04.2026 / 22:00:02 |
340.01 | -5.52% | -7.77% | 3.22% | -1.67% | -5.39% | -6.33% | 15.43% |
|
West Pharmaceuti Rg 08.04.2026 / 22:00:03 |
265.93 | -5.74% | -20.82% | 5.22% | 11.62% | -3.29% | 30.66% | -24.77% |
|
Resmed Rg 08.04.2026 / 22:00:02 |
230.70 | -6.15% | -1.15% | 3.52% | -3.94% | -11.10% | 6.59% | 1.89% |
|
GE Aerospace Rg 08.04.2026 / 22:00:03 |
308.06 | -6.31% | 73.03% | 5.25% | -5.26% | -3.39% | 64.50% | 283.74% |
|
Omnicom Group In Rg 08.04.2026 / 22:00:02 |
76.87 | -6.32% | -12.08% | 2.21% | -3.98% | -4.13% | 0.46% | -18.70% |
|
Insmed Rg 08.04.2026 / 22:00:00 |
160.18 | -6.33% | 136.14% | -2.84% | 14.91% | -2.01% | 137.13% | 868.69% |
|
Amcor Rg 08.04.2026 / 22:00:03 |
42.37 | -6.38% | -17.02% | 4.10% | -0.31% | -3.92% | -6.05% | -30.60% |
|
News Rg-A 08.04.2026 / 22:00:00 |
24.89 | -6.47% | -11.29% | 0.73% | 2.68% | -7.09% | -4.93% | 41.46% |
|
Charles Schwab Rg 08.04.2026 / 22:00:03 |
96.70 | -6.58% | 26.12% | 4.70% | 4.35% | -5.12% | 28.50% | 89.14% |
|
Apple Rg 08.04.2026 / 22:00:00 |
258.90 | -6.75% | 1.23% | 1.28% | -0.73% | -0.41% | 30.20% | 53.95% |
|
Unitedhealth Gro Rg 08.04.2026 / 22:00:02 |
305.98 | -6.78% | -39.17% | 11.68% | 7.27% | -8.65% | -47.11% | -39.99% |
|
Twilio-A 08.04.2026 / 22:00:02 |
129.61 | -6.81% | 22.65% | -0.65% | 2.31% | 5.35% | 40.91% | 118.17% |
|
Masco Rg 08.04.2026 / 22:00:02 |
62.23 | -6.87% | -18.56% | 2.54% | -0.42% | -11.19% | -2.41% | 25.64% |
|
Marsh & McLennan Rg 08.04.2026 / 22:00:02 |
175.81 | -6.93% | -18.71% | 2.29% | 1.06% | -4.07% | -23.41% | 1.94% |
|
Zoetis Rg-A 08.04.2026 / 22:00:03 |
119.75 | -7.17% | -28.31% | 2.10% | -0.03% | -4.84% | -22.01% | -30.86% |
|
Lennox Intl Rg 08.04.2026 / 22:00:02 |
478.08 | -7.19% | -26.04% | 2.85% | -6.01% | -8.98% | -14.81% | 91.62% |
|
Te Rg 08.04.2026 / 22:00:02 |
223.03 | -7.27% | 47.57% | 5.37% | 8.72% | -6.01% | 66.61% | 0.00% |
|
Home Depot Rg 08.04.2026 / 22:00:03 |
336.16 | -7.36% | -18.05% | 2.00% | -4.18% | -10.58% | -5.41% | 10.45% |
|
Amazon.Com Rg 08.04.2026 / 22:00:00 |
221.25 | -7.39% | -2.56% | 5.07% | 4.04% | -6.51% | 15.78% | 109.46% |
|
Avlonby Com REIT Rg 08.04.2026 / 22:00:03 |
168.50 | -7.49% | -23.75% | 2.18% | -1.93% | -6.47% | -15.91% | -0.27% |
|
Expand Ener Rg 08.04.2026 / 22:00:00 |
100.19 | -7.64% | 2.39% | -5.51% | -7.73% | -1.25% | -3.48% | 35.40% |
|
Everpure Rg-A 08.04.2026 / 22:01:34 |
62.25 | -7.64% | 0.75% | 1.93% | 0.26% | -11.79% | 39.26% | 141.57% |
|
JPMorgan Chase Rg 08.04.2026 / 22:00:02 |
307.97 | -7.70% | 24.07% | 4.26% | 7.11% | 0.03% | 31.42% | 133.31% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Martin Marietta Rg 08.04.2026 / 22:00:02 |
624.36 | 5.04% |
626.01 20:06 |
618.92 16:39 |
710.48 10.02.26 |
554.86 19.03.26 |
51'531 |
|
Marvell Tech Rg 08.04.2026 / 22:00:00 |
114.45 | 4.64% |
115.65 19:11 |
110.47 15:33 |
115.65 08.04.26 |
70.685 05.02.26 |
9'846'614 |
|
Masco Rg 08.04.2026 / 22:00:02 |
62.23 | 5.30% |
63.00 15:32 |
61.68 21:01 |
79.17 10.02.26 |
58.19 20.03.26 |
331'968 |
|
Mastercard Rg-A 08.04.2026 / 22:00:03 |
507.12 | 1.77% |
511.81 20:01 |
505.99 16:04 |
589.63 08.01.26 |
480.6 27.03.26 |
526'724 |
|
McCormic Non Vtg Rg 08.04.2026 / 22:00:02 |
50.51 | -1.00% |
51.95 15:44 |
50.39 21:03 |
72.41 13.02.26 |
47.55 02.04.26 |
678'506 |
|
McDonald's Rg 08.04.2026 / 22:00:02 |
307.01 | 0.71% |
307.97 21:57 |
303.16 17:45 |
341.75 02.03.26 |
298.33 06.01.26 |
436'678 |
|
Mckesson Rg 08.04.2026 / 22:00:02 |
871.18 | 1.70% |
872.98 16:52 |
850.59 15:33 |
999.00 03.03.26 |
796.05 05.01.26 |
77'884 |
|
Medtronic Rg 08.04.2026 / 22:00:02 |
88.65 | 2.58% |
88.84 21:57 |
86.95 15:41 |
105.50 04.02.26 |
84.93 31.03.26 |
1'092'545 |
|
Merck Rg 08.04.2026 / 22:00:56 |
123.18 | 3.27% |
123.63 21:35 |
117.97 15:31 |
125.11 25.02.26 |
104.47 02.01.26 |
1'128'473 |
|
Meta Platforms Rg-A 08.04.2026 / 22:00:00 |
612.42 | 6.50% |
629.91 18:55 |
591.92 17:34 |
744.00 29.01.26 |
520.26 27.03.26 |
7'899'049 |
|
Metlife Rg 08.04.2026 / 22:00:02 |
74.34 | 4.41% |
74.50 20:16 |
73.14 15:55 |
82.99 05.01.26 |
67.34 27.03.26 |
685'883 |
|
Mettler Toledo I Rg 08.04.2026 / 22:00:02 |
1'322.76 | 4.15% |
1'326.39 20:01 |
1'310.84 15:51 |
1'511.46 13.01.26 |
1164.51 12.03.26 |
13'196 |
|
Microchip Tech Rg 08.04.2026 / 22:00:00 |
70.73 | 4.77% |
72.49 15:30 |
69.73 16:56 |
83.35 12.02.26 |
59.31 30.03.26 |
5'641'454 |
|
Micron Technolog Rg 08.04.2026 / 22:00:00 |
406.73 | 7.72% |
415.49 15:30 |
398.98 16:56 |
471.27 18.03.26 |
295.11 02.01.26 |
13'202'515 |
|
Microsoft Rg 08.04.2026 / 22:00:00 |
374.33 | 0.55% |
385.00 15:30 |
371.42 21:29 |
489.69 07.01.26 |
356.29 30.03.26 |
10'618'848 |
|
Mid-Amer Ap REIT Rg 08.04.2026 / 22:00:02 |
126.09 | 1.44% |
126.34 17:02 |
125.23 15:55 |
139.94 02.01.26 |
120.35 27.03.26 |
89'394 |
|
Mondelez Intl Rg-A 08.04.2026 / 22:00:00 |
58.83 | 2.30% |
58.84 21:59 |
57.22 15:35 |
62.80 13.02.26 |
51.25 08.01.26 |
2'946'962 |
|
MongoDB-A Rg 08.04.2026 / 22:00:00 |
250.32 | -1.48% |
266.50 15:30 |
246.81 21:23 |
444.50 07.01.26 |
229.6 03.03.26 |
633'838 |
|
Monolithic Power Rg 08.04.2026 / 22:00:00 |
1'312.94 | 10.22% |
1'322.56 20:18 |
1'251.98 15:30 |
1'322.56 08.04.26 |
928.64 02.01.26 |
418'693 |
|
Monster Beverage Rg 08.04.2026 / 22:00:00 |
75.14 | 3.73% |
75.62 19:56 |
74.12 15:30 |
87.36 27.02.26 |
70.86 31.03.26 |
2'265'615 |
|
Moody's Rg 08.04.2026 / 22:00:02 |
447.62 | 2.20% |
454.82 16:48 |
445.57 21:41 |
546.63 15.01.26 |
402.79 12.02.26 |
102'067 |
|
Morgan Stanley Rg 08.04.2026 / 22:02:03 |
176.02 | 4.51% |
181.01 15:30 |
174.55 17:28 |
192.68 16.01.26 |
152.89 12.03.26 |
924'356 |
|
Motorola Soltn Rg 08.04.2026 / 22:00:02 |
447.73 | 1.19% |
448.49 21:14 |
443.60 15:54 |
490.00 02.03.26 |
376.5 08.01.26 |
82'556 |
|
MSCI Rg-A 08.04.2026 / 22:00:02 |
556.93 | 1.76% |
567.16 16:49 |
555.39 20:57 |
626.14 02.02.26 |
501.19 12.02.26 |
50'150 |
|
Nasdaq Rg 08.04.2026 / 22:00:00 |
88.09 | 1.96% |
88.88 18:14 |
87.76 21:52 |
101.78 16.01.26 |
77.1 12.02.26 |
1'494'031 |