×

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
  • 10.10.2025 - 16:36:14
  • 6'794.06
  • 0.20%
  • 13.34
Börse:SIX Global Equity Indices

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Marvell Tech Rg
10.10.2025 / 16:21:19
93.38 2.98% 2.70 93.33 93.41 1'154'736
Masco Rg
10.10.2025 / 16:20:15
67.57 0.25% 0.17 67.53 67.70 28'714
Mastercard Rg-A
10.10.2025 / 16:20:42
567.66 0.55% 3.11 567.45 567.93 103'429
McCormic Non Vtg Rg
10.10.2025 / 16:20:54
66.82 1.07% 0.71 66.77 66.95 39'703
McDonald's Rg
10.10.2025 / 16:19:15
294.22 0.14% 0.41 293.99 294.15 103'408
Mckesson Rg
10.10.2025 / 16:15:19
762.55 0.61% 4.59 758.28 763.74 9'216
Medtronic Rg
10.10.2025 / 16:20:42
96.76 0.27% 0.26 96.80 96.86 112'210
Merck Rg
10.10.2025 / 16:21:18
87.26 -0.27% -0.24 87.23 87.28 352'239
Meta Platforms Rg-A
10.10.2025 / 16:21:19
733.20 -0.04% -0.31 732.74 733.34 531'276
Metlife Rg
10.10.2025 / 16:21:06
82.19 0.26% 0.21 82.15 82.22 60'424
Mettler Toledo I Rg
10.10.2025 / 16:20:05
1'306.64 -0.07% -0.94 1'298.67 1'319.20 4'063
Microchip Tech Rg
10.10.2025 / 16:20:58
65.40 -0.70% -0.46 65.35 65.40 99'417
Micron Technolog Rg
10.10.2025 / 16:21:20
189.58 -1.43% -2.75 189.52 189.70 996'479
Microsoft Rg
10.10.2025 / 16:21:21
521.88 -0.10% -0.52 521.78 521.89 805'914
Mid-Amer Ap REIT Rg
10.10.2025 / 16:17:41
134.75 -0.12% -0.16 134.60 134.68 9'139
Moderna Rg
10.10.2025 / 16:21:21
27.63 0.36% 0.10 27.61 27.63 429'293
Molina Healthcar Rg
10.10.2025 / 16:20:57
197.65 -1.36% -2.72 197.00 198.46 17'561
Mondelez Intl Rg-A
10.10.2025 / 16:21:18
61.57 0.93% 0.57 61.56 61.59 330'352
MongoDB-A Rg
10.10.2025 / 16:21:20
320.34 -3.36% -11.14 319.74 320.43 85'957
Monolithic Power Rg
10.10.2025 / 16:19:54
982.01 0.28% 2.76 978.52 985.06 9'885
Monster Beverage Rg
10.10.2025 / 16:21:22
69.66 0.91% 0.63 69.64 69.67 160'431
Moody's Rg
10.10.2025 / 16:18:09
494.78 0.47% 2.32 493.71 496.10 14'978
Morgan Stanley Rg
10.10.2025 / 16:21:06
156.78 0.33% 0.51 156.50 156.90 89'964
Motorola Soltn Rg
10.10.2025 / 16:08:50
459.90 0.50% 2.27 458.44 460.20 13'141
MSCI Rg-A
10.10.2025 / 15:51:03
561.37 0.55% 3.07 555.99 560.12 7'974
Marvell Tech Rg
93.38
2.98%
Masco Rg
67.57
0.25%
Mastercard Rg-A
567.66
0.55%
McCormic Non Vtg Rg
66.82
1.07%
McDonald's Rg
294.22
0.14%
Mckesson Rg
762.55
0.61%
Medtronic Rg
96.76
0.27%
Merck Rg
87.26
-0.27%
Meta Platforms Rg-A
733.20
-0.04%
Metlife Rg
82.19
0.26%
Mettler Toledo I Rg
1'306.64
-0.07%
Microchip Tech Rg
65.40
-0.70%
Micron Technolog Rg
189.58
-1.43%
Microsoft Rg
521.88
-0.10%
Mid-Amer Ap REIT Rg
134.75
-0.12%
Moderna Rg
27.63
0.36%
Molina Healthcar Rg
197.65
-1.36%
Mondelez Intl Rg-A
61.57
0.93%
MongoDB-A Rg
320.34
-3.36%
Monolithic Power Rg
982.01
0.28%
Monster Beverage Rg
69.66
0.91%
Moody's Rg
494.78
0.47%
Morgan Stanley Rg
156.78
0.33%
Motorola Soltn Rg
459.90
0.50%
NVIDIA Rg
194.88
1.20%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Darden Restauran Rg
10.10.2025 / 16:20:21 		184.07 0.00% 13.63% -4.72% -13.42% -12.16% 17.45% 48.53%
Hubbell Rg
10.10.2025 / 16:01:06 		420.84 0.00% 27.35% 1.90% -3.79% -2.19% -7.83% 82.84%
Iron Mount REIT Rg
10.10.2025 / 16:15:39 		104.48 -0.15% 49.97% -0.31% 8.06% 4.83% -13.18% 129.90%
Sun Commun REIT Rg
10.10.2025 / 16:14:38 		123.70 -0.18% -8.16% -4.95% -4.85% -1.28% -4.70% -3.38%
Synopsys Rg
10.10.2025 / 16:20:53 		475.65 -0.20% -5.92% 1.38% 11.80% -18.66% -11.90% 57.78%
Walt Disney Rg
10.10.2025 / 16:20:43 		112.29 -0.32% 22.93% -0.16% -3.16% -7.52% 19.29% 14.23%
Roper Technologi Rg
10.10.2025 / 16:20:15 		512.45 -0.34% -4.97% 2.50% -0.02% -5.94% -7.09% 0.00%
Ross Stores Rg
10.10.2025 / 16:21:22 		150.88 -0.85% 8.37% -1.18% 2.01% 16.12% 5.25% 72.67%
Motorola Soltn Rg
10.10.2025 / 16:08:50 		459.90 -1.00% 46.17% 1.55% -4.53% 9.38% -1.72% 99.10%
PNC Finl Ser Rg
10.10.2025 / 16:20:35 		191.11 -1.13% 23.13% -3.70% -5.38% -2.75% 1.78% 25.99%
Digita Rlty REIT Rg
10.10.2025 / 16:20:20 		173.36 -1.20% 30.19% -1.70% -0.08% -2.60% 7.86% 89.52%
Gen Digital Rg
10.10.2025 / 16:21:12 		26.95 -1.24% 18.49% -3.13% -7.52% -10.97% -2.88% 30.75%
US Bancorp Rg
10.10.2025 / 16:21:19 		46.97 -1.53% 8.83% -2.29% -4.40% 2.80% 1.53% 17.16%
Delta Air Lines Rg
10.10.2025 / 16:21:15 		60.17 -1.54% 48.07% 5.08% 0.50% 6.89% 17.22% 102.69%
Public Stor REIT Rg
10.10.2025 / 16:21:00 		296.73 -1.81% -3.60% 1.09% 1.51% 4.46% -13.45% 3.65%
Sherwin-Williams Rg
10.10.2025 / 16:21:02 		335.54 -1.97% 6.84% -3.19% -6.82% -1.33% -11.46% 62.07%
Illinois Tool Wo Rg
10.10.2025 / 16:19:24 		249.42 -2.08% -5.21% -4.07% -5.29% -2.25% -4.29% 32.48%
S&P Global Rg
10.10.2025 / 16:21:09 		491.60 -2.09% 10.69% 2.46% -9.67% -6.25% -5.83% 60.12%
Biogen Rg
10.10.2025 / 16:20:13 		148.12 -2.16% -42.18% -7.36% 2.25% 18.51% -21.37% -41.99%
Snap-On Rg
10.10.2025 / 16:02:25 		331.99 -2.27% 14.87% -4.44% -0.48% -1.40% 13.77% 58.33%
Automatic Data P Rg
10.10.2025 / 16:21:08 		285.50 -2.34% 22.72% -1.99% -2.73% -5.40% -0.99% 25.88%
News Rg-B
10.10.2025 / 16:21:07 		29.99 -2.37% 15.51% -6.54% -7.07% -12.97% 9.45% 87.44%
Home Depot Rg
10.10.2025 / 16:14:07 		379.48 -2.90% 8.99% -3.94% -10.22% 5.59% -7.87% 32.84%
Elevance Health Rg
10.10.2025 / 16:19:57 		355.31 -2.92% -24.05% 1.37% 13.97% 28.23% -29.20% -23.32%
Marsh & McLennan Rg
10.10.2025 / 16:20:36 		206.26 -3.02% 8.72% 2.55% 1.64% -2.84% -8.35% 35.36%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Marvell Tech Rg
10.10.2025 / 16:21:19 		93.38 2.98% 94.66
15:42 		91.68
15:30 		127.48
23.01.25 		47.14
07.04.25 		1'154'736
Masco Rg
10.10.2025 / 16:20:15 		67.57 0.25% 67.88
15:30 		67.46
16:05 		82.18
27.01.25 		56.96
23.04.25 		28'714
Mastercard Rg-A
10.10.2025 / 16:20:42 		567.66 0.55% 568.55
15:30 		566.03
15:38 		601.50
22.08.25 		466.75
07.04.25 		103'429
McCormic Non Vtg Rg
10.10.2025 / 16:20:54 		66.82 1.07% 66.88
16:18 		66.12
15:31 		86.22
10.03.25 		63.66
23.09.25 		39'703
McDonald's Rg
10.10.2025 / 16:19:15 		294.22 0.14% 295.39
15:37 		292.90
15:51 		326.32
10.03.25 		276.56
16.01.25 		103'408
Mckesson Rg
10.10.2025 / 16:15:19 		762.55 0.61% 762.99
16:11 		758.97
15:30 		774.99
01.10.25 		565.96
02.01.25 		9'216
Medtronic Rg
10.10.2025 / 16:20:42 		96.76 0.27% 97.03
15:50 		96.49
15:33 		99.37
07.10.25 		79.55
09.04.25 		112'210
Merck Rg
10.10.2025 / 16:21:18 		87.26 -0.27% 88.24
15:33 		86.98
16:04 		102.95
07.01.25 		73.32
14.05.25 		352'239
Meta Platforms Rg-A
10.10.2025 / 16:21:19 		733.20 -0.04% 735.26
15:31 		727.73
15:34 		796.21
15.08.25 		479.89
21.04.25 		531'276
Metlife Rg
10.10.2025 / 16:21:06 		82.19 0.26% 82.82
15:30 		81.87
16:01 		88.09
21.01.25 		65.26
07.04.25 		60'424
Mettler Toledo I Rg
10.10.2025 / 16:20:05 		1'306.64 -0.07% 1'309.24
15:30 		1'305.00
15:44 		1'438.46
07.02.25 		950.44
09.04.25 		4'063
Microchip Tech Rg
10.10.2025 / 16:20:58 		65.40 -0.70% 66.27
15:31 		65.08
16:17 		77.20
10.07.25 		34.15
08.04.25 		99'417
Micron Technolog Rg
10.10.2025 / 16:21:20 		189.58 -1.43% 193.40
15:31 		188.20
16:17 		201.00
06.10.25 		61.57
07.04.25 		996'479
Microsoft Rg
10.10.2025 / 16:21:21 		521.88 -0.10% 523.58
15:47 		519.60
15:30 		555.00
31.07.25 		344.83
07.04.25 		805'914
Mid-Amer Ap REIT Rg
10.10.2025 / 16:17:41 		134.75 -0.12% 135.32
15:31 		134.75
16:17 		173.21
04.03.25 		134.36
09.10.25 		9'139
Moderna Rg
10.10.2025 / 16:21:21 		27.63 0.36% 27.96
15:50 		27.43
15:40 		48.91
07.01.25 		23.155
15.05.25 		429'293
Molina Healthcar Rg
10.10.2025 / 16:20:57 		197.65 -1.36% 201.89
15:30 		196.50
15:40 		359.79
04.04.25 		151.95
06.08.25 		17'561
Mondelez Intl Rg-A
10.10.2025 / 16:21:18 		61.57 0.93% 61.88
16:16 		60.87
15:31 		71.15
23.07.25 		53.95
05.02.25 		330'352
MongoDB-A Rg
10.10.2025 / 16:21:20 		320.34 -3.36% 337.26
15:32 		319.36
16:19 		344.80
10.09.25 		140.94
07.04.25 		85'957
Monolithic Power Rg
10.10.2025 / 16:19:54 		982.01 0.28% 990.00
15:42 		982.01
16:19 		990.00
10.10.25 		439.55
08.04.25 		9'885
Monster Beverage Rg
10.10.2025 / 16:21:22 		69.66 0.91% 70.00
15:38 		69.32
15:32 		70.00
10.10.25 		45.7
05.02.25 		160'431
Moody's Rg
10.10.2025 / 16:18:09 		494.78 0.47% 496.40
15:30 		494.39
16:06 		530.50
14.02.25 		379.48
07.04.25 		14'978
Morgan Stanley Rg
10.10.2025 / 16:21:06 		156.78 0.33% 157.95
15:44 		156.44
16:16 		163.97
23.09.25 		94.35
07.04.25 		89'964
Motorola Soltn Rg
10.10.2025 / 16:08:50 		459.90 0.50% 461.82
15:37 		459.69
16:08 		492.22
11.09.25 		388.9
07.04.25 		13'141
MSCI Rg-A
10.10.2025 / 15:51:03 		561.37 0.55% 562.00
15:30 		561.37
15:51 		634.99
28.01.25 		487
07.04.25 		7'974

Handel

Kurs 6'794.06
Vortag 6'780.71
+/-% 0.20%
+/- 13.344
Eröffnung 6'788.87
Tageshoch 6'809.35
Tagestief 6'787.99

Stammdaten

Gesellschaft SIX Swiss Exchange Indices
Währung USD
ISIN CH1348087490
Valor 134808749
Symbol SUS50P

Hoch / Tief

6'794.06
Intraday
6'787.99
16:17
6'809.35
15:47
6'794.06
YTD
4'842.05
07.04.25
6'809.35
10.10.25
6'794.06
1 Jahr
4'842.05
08.04.25
6'809.35
10.10.25

Performance

Intraday 0.20%
1 Monat 2.49%
3 Monate 7.23%
YTD 14.94%
1 Jahr 16.73%
3 Jahre 86.16%