×
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
- 11.04.2026 - 01:00:00
- 6'846.17
- -0.14%
- -9.50
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Marvell Tech Rg 11.04.2026 / 02:00:00 |
128.49 | 7.14% | 8.56 | 128.44 | 128.46 | 0 | |
|
Masco Rg 11.04.2026 / 02:04:00 |
62.97 | -0.71% | -0.45 | 62.97 | 62.98 | 0 | |
|
Mastercard Rg-A 11.04.2026 / 02:04:00 |
498.66 | -0.98% | -4.91 | 498.79 | 498.80 | 0 | |
|
McCormic Non Vtg Rg 11.04.2026 / 02:04:00 |
53.71 | 4.41% | 2.27 | 53.71 | 53.72 | 0 | |
|
McDonald's Rg 11.04.2026 / 02:04:00 |
305.68 | -1.25% | -3.87 | 305.61 | 305.62 | 0 | |
|
Mckesson Rg 11.04.2026 / 02:04:00 |
865.60 | -0.90% | -7.83 | 866.12 | 866.23 | 0 | |
|
Medtronic Rg 11.04.2026 / 02:04:00 |
87.21 | -0.80% | -0.70 | 87.16 | 87.17 | 0 | |
|
Merck Rg 11.04.2026 / 02:04:00 |
121.42 | -1.03% | -1.26 | 121.41 | 121.42 | 0 | |
|
Meta Platforms Rg-A 11.04.2026 / 02:00:00 |
629.86 | 0.23% | 1.47 | 629.64 | 629.94 | 0 | |
|
Metlife Rg 11.04.2026 / 02:04:00 |
73.88 | -1.03% | -0.77 | 73.92 | 73.93 | 0 | |
|
Mettler Toledo I Rg 11.04.2026 / 02:04:00 |
1'325.01 | -0.75% | -9.99 | 1'325.00 | 1'326.77 | 0 | |
|
Microchip Tech Rg 11.04.2026 / 02:00:00 |
71.56 | 0.48% | 0.34 | 71.55 | 71.57 | 0 | |
|
Micron Technolog Rg 11.04.2026 / 02:00:00 |
420.59 | -0.22% | -0.92 | 420.58 | 420.65 | 0 | |
|
Microsoft Rg 11.04.2026 / 02:00:00 |
370.87 | -0.59% | -2.20 | 370.94 | 370.99 | 0 | |
|
Mid-Amer Ap REIT Rg 11.04.2026 / 02:04:00 |
126.39 | 0.61% | 0.77 | 126.39 | 126.40 | 0 | |
|
Mondelez Intl Rg-A 11.04.2026 / 02:00:00 |
59.00 | -0.15% | -0.09 | 59.01 | 59.02 | 0 | |
|
MongoDB-A Rg 11.04.2026 / 02:00:00 |
225.95 | -1.54% | -3.54 | 225.84 | 225.98 | 0 | |
|
Monolithic Power Rg 11.04.2026 / 02:00:00 |
1'353.85 | 1.47% | 19.64 | 1'352.46 | 1'354.04 | 0 | |
|
Monster Beverage Rg 11.04.2026 / 02:00:00 |
75.72 | -0.62% | -0.47 | 75.73 | 75.74 | 0 | |
|
Moody's Rg 11.04.2026 / 02:04:00 |
427.41 | -2.47% | -10.81 | 427.30 | 427.56 | 0 | |
|
Morgan Stanley Rg 11.04.2026 / 02:04:00 |
177.64 | -0.29% | -0.52 | 177.57 | 177.58 | 0 | |
|
Motorola Soltn Rg 11.04.2026 / 02:04:00 |
433.69 | -1.99% | -8.81 | 433.80 | 433.81 | 0 | |
|
MSCI Rg-A 11.04.2026 / 02:04:00 |
536.48 | -1.72% | -9.40 | 536.66 | 536.67 | 0 | |
|
Nasdaq Rg 11.04.2026 / 02:00:00 |
83.16 | -1.25% | -1.05 | 83.15 | 83.20 | 0 | |
|
Natera Rg 11.04.2026 / 02:00:00 |
193.03 | -4.91% | -9.97 | 193.02 | 193.18 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eqty Re REIT-SBI Rg 11.04.2026 / 02:04:00 |
61.14 | -4.09% | -15.75% | 1.80% | 1.92% | -1.45% | -5.41% | 0.70% |
|
W.R.Berkley Rg 11.04.2026 / 02:04:00 |
65.70 | -4.15% | 14.85% | -0.70% | -4.45% | -3.21% | -4.02% | 60.89% |
|
News Rg-B 11.04.2026 / 02:00:00 |
28.26 | -4.15% | -6.67% | 1.03% | 5.61% | -6.70% | -6.55% | 61.92% |
|
Bank of America Rg 11.04.2026 / 02:04:00 |
52.54 | -4.16% | 19.93% | 4.95% | 12.46% | -0.81% | 46.15% | 84.56% |
|
Apple Rg 11.04.2026 / 02:00:00 |
260.48 | -4.18% | 4.02% | 1.79% | 4.14% | 1.94% | 31.46% | 60.77% |
|
Mettler Toledo I Rg 11.04.2026 / 02:04:00 |
1'325.01 | -4.25% | 9.10% | 4.61% | 12.89% | -9.29% | 27.17% | -15.60% |
|
Rocket Lab Rg 11.04.2026 / 02:00:00 |
68.05 | -4.33% | 0.00% | -1.46% | -0.53% | -29.34% | 246.66% | 1'568.50% |
|
Huntington Bancs Rg 11.04.2026 / 02:00:00 |
16.380 | -4.38% | 1.97% | 5.07% | 7.69% | -9.10% | 27.08% | 46.81% |
|
Avery Dennison Rg 11.04.2026 / 02:04:00 |
171.16 | -4.44% | -7.12% | 1.07% | 0.23% | -9.27% | 0.87% | -3.19% |
|
Essex Prop REIT Rg 11.04.2026 / 02:04:00 |
250.07 | -4.45% | -12.41% | 0.95% | 0.05% | -3.17% | -5.09% | 18.62% |
|
Warnr Bros Rg-A 11.04.2026 / 02:00:00 |
27.44 | -4.48% | 160.45% | 0.77% | 1.11% | -3.99% | 244.29% | 78.77% |
|
Cencora Rg 11.04.2026 / 02:04:00 |
320.82 | -4.53% | 43.52% | -0.04% | -8.32% | -9.59% | 12.83% | 92.65% |
|
Zoetis Rg-A 11.04.2026 / 02:04:00 |
117.86 | -4.63% | -26.35% | -0.34% | 1.94% | -5.45% | -21.13% | -30.86% |
|
Meta Platforms Rg-A 11.04.2026 / 02:00:00 |
629.86 | -4.80% | 7.32% | 9.39% | 2.63% | 1.55% | 15.87% | 192.61% |
|
Airbnb Rg-A 11.04.2026 / 02:00:00 |
128.96 | -4.83% | -1.71% | 3.37% | 2.11% | -1.30% | 12.59% | 14.71% |
|
MSCI Rg-A 11.04.2026 / 02:04:00 |
536.48 | -4.85% | -9.02% | -1.87% | -2.08% | -10.97% | -0.96% | 0.60% |
|
UDR REIT Rg 11.04.2026 / 02:04:00 |
35.11 | -4.96% | -19.70% | 0.95% | -0.85% | -6.72% | -11.02% | -13.28% |
|
Xylem Rg 11.04.2026 / 02:04:00 |
128.72 | -4.98% | 11.53% | 3.93% | 7.37% | -11.91% | 18.03% | 23.73% |
|
United Rentals Rg 11.04.2026 / 02:04:00 |
771.93 | -5.18% | 8.93% | 4.81% | 4.71% | -16.21% | 32.43% | 105.54% |
|
Biomarin Pharm Rg 11.04.2026 / 02:00:00 |
54.53 | -5.27% | -14.35% | 1.44% | -6.80% | -0.11% | -4.03% | -42.58% |
|
Vistra Rg 11.04.2026 / 02:04:00 |
154.73 | -5.32% | 10.79% | 2.07% | -2.65% | -7.12% | 38.51% | 515.18% |
|
Resmed Rg 11.04.2026 / 02:04:00 |
228.87 | -5.35% | -0.31% | 1.75% | -0.85% | -11.15% | 6.95% | 0.63% |
|
Metlife Rg 11.04.2026 / 02:04:00 |
73.88 | -5.43% | -8.83% | 4.00% | 8.70% | -3.76% | 3.47% | 24.87% |
|
JM Smucker Rg 11.04.2026 / 02:04:00 |
90.91 | -5.46% | -16.03% | -4.53% | -14.30% | -10.92% | -21.59% | -39.87% |
|
General Motors Rg 11.04.2026 / 02:04:00 |
76.42 | -5.64% | 44.04% | 4.07% | 5.57% | -5.44% | 75.15% | 122.21% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Marvell Tech Rg 11.04.2026 / 02:00:00 |
128.49 | 7.14% |
129.82 21:27 |
123.73 15:30 |
129.82 10.04.26 |
70.685 05.02.26 |
10'933'517 |
|
Masco Rg 11.04.2026 / 02:04:00 |
62.97 | -0.71% |
63.75 16:30 |
62.67 21:38 |
79.17 10.02.26 |
58.19 20.03.26 |
470'538 |
|
Mastercard Rg-A 11.04.2026 / 02:04:00 |
498.66 | -0.98% |
503.83 15:30 |
495.74 20:10 |
589.63 08.01.26 |
480.6 27.03.26 |
747'541 |
|
McCormic Non Vtg Rg 11.04.2026 / 02:04:00 |
53.71 | 4.41% |
53.89 20:51 |
51.64 15:33 |
72.41 13.02.26 |
47.55 02.04.26 |
2'358'693 |
|
McDonald's Rg 11.04.2026 / 02:04:00 |
305.68 | -1.25% |
308.28 15:31 |
304.18 21:50 |
341.75 02.03.26 |
298.33 06.01.26 |
822'708 |
|
Mckesson Rg 11.04.2026 / 02:04:00 |
865.60 | -0.90% |
872.37 21:18 |
855.11 15:48 |
999.00 03.03.26 |
796.05 05.01.26 |
170'162 |
|
Medtronic Rg 11.04.2026 / 02:04:00 |
87.21 | -0.80% |
88.35 15:30 |
87.08 21:58 |
105.50 04.02.26 |
84.93 31.03.26 |
1'376'504 |
|
Merck Rg 11.04.2026 / 02:04:00 |
121.42 | -1.03% |
123.01 15:31 |
120.96 21:49 |
125.11 25.02.26 |
104.47 02.01.26 |
2'384'988 |
|
Meta Platforms Rg-A 11.04.2026 / 02:00:00 |
629.86 | 0.23% |
638.54 15:38 |
624.34 20:51 |
744.00 29.01.26 |
520.26 27.03.26 |
3'703'831 |
|
Metlife Rg 11.04.2026 / 02:04:00 |
73.88 | -1.03% |
74.61 15:30 |
73.43 17:35 |
82.99 05.01.26 |
67.34 27.03.26 |
866'037 |
|
Mettler Toledo I Rg 11.04.2026 / 02:04:00 |
1'325.01 | -0.75% |
1'342.06 15:30 |
1'317.82 19:15 |
1'511.46 13.01.26 |
1164.51 12.03.26 |
28'178 |
|
Microchip Tech Rg 11.04.2026 / 02:00:00 |
71.56 | 0.48% |
72.70 15:38 |
70.83 16:11 |
83.35 12.02.26 |
59.31 30.03.26 |
4'155'160 |
|
Micron Technolog Rg 11.04.2026 / 02:00:00 |
420.59 | -0.22% |
423.80 17:21 |
410.06 15:40 |
471.27 18.03.26 |
295.11 02.01.26 |
8'879'867 |
|
Microsoft Rg 11.04.2026 / 02:00:00 |
370.87 | -0.59% |
375.64 15:34 |
370.03 20:07 |
489.69 07.01.26 |
356.29 30.03.26 |
8'362'484 |
|
Mid-Amer Ap REIT Rg 11.04.2026 / 02:04:00 |
126.39 | 0.61% |
127.31 15:56 |
125.78 21:08 |
139.94 02.01.26 |
120.35 27.03.26 |
246'948 |
|
Mondelez Intl Rg-A 11.04.2026 / 02:00:00 |
59.00 | -0.15% |
59.32 16:30 |
58.64 15:33 |
62.80 13.02.26 |
51.25 08.01.26 |
2'759'077 |
|
MongoDB-A Rg 11.04.2026 / 02:00:00 |
225.95 | -1.54% |
232.04 15:30 |
216.00 16:11 |
444.50 07.01.26 |
216 10.04.26 |
863'209 |
|
Monolithic Power Rg 11.04.2026 / 02:00:00 |
1'353.85 | 1.47% |
1'368.52 15:48 |
1'339.01 15:30 |
1'368.52 10.04.26 |
928.64 02.01.26 |
195'551 |
|
Monster Beverage Rg 11.04.2026 / 02:00:00 |
75.72 | -0.62% |
76.55 15:30 |
75.41 20:06 |
87.36 27.02.26 |
70.86 31.03.26 |
2'052'198 |
|
Moody's Rg 11.04.2026 / 02:04:00 |
427.41 | -2.47% |
437.10 15:30 |
424.62 21:42 |
546.63 15.01.26 |
402.79 12.02.26 |
294'903 |
|
Morgan Stanley Rg 11.04.2026 / 02:04:00 |
177.64 | -0.29% |
178.35 20:53 |
174.74 15:55 |
192.68 16.01.26 |
152.89 12.03.26 |
1'193'835 |
|
Motorola Soltn Rg 11.04.2026 / 02:04:00 |
433.69 | -1.99% |
441.31 15:30 |
433.23 21:54 |
490.00 02.03.26 |
376.5 08.01.26 |
292'980 |
|
MSCI Rg-A 11.04.2026 / 02:04:00 |
536.48 | -1.72% |
544.38 15:33 |
534.00 15:48 |
626.14 02.02.26 |
501.19 12.02.26 |
175'979 |
|
Nasdaq Rg 11.04.2026 / 02:00:00 |
83.16 | -1.25% |
84.21 15:30 |
82.19 15:51 |
101.78 16.01.26 |
77.1 12.02.26 |
1'307'797 |
|
Natera Rg 11.04.2026 / 02:00:00 |
193.03 | -4.91% |
203.57 15:40 |
184.14 20:47 |
256.11 07.01.26 |
181.16 27.03.26 |
769'457 |