×
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
- 05.10.2026 - 21:59:59
- 7'850.21
- 0.64%
- 50.02
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nike -B- 06.10.2026 / 02:04:00 |
33.96 | 0.27% | 0.09 | 33.96 | 33.97 | 0 | |
|
Norfolk Southern Rg 06.10.2026 / 02:04:00 |
316.23 | -0.38% | -1.21 | 316.48 | 316.49 | 0 | |
|
Northern Trust Rg 06.10.2026 / 02:00:00 |
170.67 | -0.43% | -0.73 | 170.51 | 170.67 | 472'855 | |
|
Northrop Grumman Rg 06.10.2026 / 02:04:00 |
476.11 | -0.40% | -1.89 | 475.99 | 476.00 | 0 | |
|
NRG Energy Rg 06.10.2026 / 02:04:00 |
96.80 | 1.65% | 1.57 | 96.82 | 96.85 | 0 | |
|
Nucor Rg 06.10.2026 / 02:04:00 |
251.41 | 4.58% | 11.02 | 251.52 | 251.53 | 0 | |
|
nVent Elec Rg 06.10.2026 / 02:04:00 |
167.17 | -1.41% | -2.39 | 167.35 | 167.49 | 0 | |
|
NVIDIA Rg 06.10.2026 / 02:00:00 |
238.90 | 2.12% | 4.95 | 238.71 | 238.73 | 32'053'785 | |
|
NVR Rg 06.10.2026 / 02:04:00 |
5'970.21 | -0.39% | -23.64 | 5'965.90 | 5'965.91 | 0 | |
|
O Reilly Auto Rg 06.10.2026 / 02:00:00 |
83.90 | -1.18% | -1.00 | 83.88 | 83.90 | 2'497'474 | |
|
Occid.Petrol Cor Rg 06.10.2026 / 02:04:00 |
58.31 | 0.40% | 0.23 | 58.31 | 58.32 | 0 | |
|
Okta-A Rg 06.10.2026 / 02:00:00 |
218.29 | 3.22% | 6.80 | 218.23 | 218.34 | 992'792 | |
|
Old Dominion Fre Rg 06.10.2026 / 02:00:00 |
179.37 | -0.62% | -1.11 | 179.26 | 179.38 | 0 | |
|
Omnicom Group In Rg 06.10.2026 / 02:04:00 |
75.25 | 1.48% | 1.10 | 75.24 | 75.25 | 0 | |
|
ON Semiconductor Rg 06.10.2026 / 02:00:00 |
85.93 | 1.23% | 1.04 | 85.94 | 85.95 | 3'880'412 | |
|
ONEOK Rg 06.10.2026 / 02:04:00 |
88.58 | 0.80% | 0.70 | 88.62 | 88.63 | 0 | |
|
Oracle Rg 06.10.2026 / 02:04:00 |
142.48 | 0.13% | 0.18 | 142.55 | 142.58 | 0 | |
|
Otis Worldwide Rg 06.10.2026 / 02:04:00 |
65.88 | 2.86% | 1.83 | 65.93 | 65.94 | 0 | |
|
Paccar Rg 06.10.2026 / 02:00:00 |
109.36 | -0.29% | -0.32 | 109.35 | 109.40 | 0 | |
|
Packaging Corp A Rg 06.10.2026 / 02:04:00 |
229.31 | 0.34% | 0.77 | 229.45 | 229.46 | 0 | |
|
Palantir Tchnl-A Rg 06.10.2026 / 02:00:00 |
189.40 | 0.34% | 0.65 | 189.31 | 189.38 | 4'150'293 | |
|
Palo Alto Net Rg 06.10.2026 / 02:00:00 |
406.76 | 0.87% | 3.52 | 406.56 | 406.73 | 1'385'006 | |
|
Parker-Hannifin Rg 06.10.2026 / 02:04:00 |
975.68 | 0.32% | 3.13 | 975.29 | 975.91 | 0 | |
|
Paychex Inc Rg 06.10.2026 / 02:00:00 |
99.78 | 0.85% | 0.84 | 99.76 | 99.77 | 0 | |
|
PayPal Holdings Rg 06.10.2026 / 02:00:00 |
54.41 | 3.05% | 1.61 | 54.40 | 54.41 | 2'753'156 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Vivmark REIT-SBI Rg 06.10.2026 / 02:04:00 |
60.09 | -5.16% | -16.68% | -2.09% | -9.22% | -13.81% | -3.42% | 3.32% |
|
Kroger Rg 06.10.2026 / 02:04:00 |
58.78 | -5.52% | -3.47% | -1.52% | 2.76% | -0.89% | -9.29% | 34.07% |
|
Truist Finl Rg 06.10.2026 / 02:04:00 |
46.33 | -5.61% | 7.08% | -1.61% | -8.35% | -10.82% | 2.21% | 68.11% |
|
Utd Parcel Svc Rg-B 06.10.2026 / 02:04:00 |
93.14 | -6.22% | -26.23% | -1.18% | -7.30% | -17.49% | 7.53% | -40.02% |
|
Atmos Energy Cor Rg 06.10.2026 / 02:04:00 |
158.05 | -6.24% | 12.85% | 0.64% | -5.96% | -11.95% | -8.81% | 52.95% |
|
D R Horton Rg 06.10.2026 / 02:04:00 |
133.23 | -6.27% | -3.45% | -4.44% | -3.80% | -10.49% | -22.33% | 27.14% |
|
Invitation REIT Rg 06.10.2026 / 02:04:00 |
26.06 | -6.30% | -18.55% | -1.81% | -7.65% | -13.45% | -7.65% | -16.78% |
|
PPL Rg 06.10.2026 / 02:04:00 |
32.95 | -6.34% | 1.05% | 2.62% | -6.07% | -8.65% | -11.31% | 45.45% |
|
EQT Rg 06.10.2026 / 02:04:00 |
51.12 | -6.40% | 8.81% | 2.51% | -7.26% | 2.82% | -10.61% | 28.34% |
|
Walmart Rg 06.10.2026 / 02:00:00 |
105.07 | -6.42% | 15.40% | -3.37% | -2.69% | -8.46% | 2.31% | 95.37% |
|
Expedia Group Rg 06.10.2026 / 02:00:00 |
260.17 | -6.46% | 42.22% | -1.54% | -11.09% | -2.06% | 16.24% | 159.68% |
|
Kimberly-Clark Rg 06.10.2026 / 02:00:00 |
95.41 | -6.47% | -27.99% | -3.40% | -10.10% | -13.41% | -20.85% | -20.71% |
|
Danaher Rg 06.10.2026 / 02:04:00 |
221.21 | -6.49% | -6.75% | -2.69% | 7.79% | 10.52% | 4.49% | 0.15% |
|
Exelon Rg 06.10.2026 / 02:00:00 |
40.82 | -6.56% | 8.21% | 1.24% | -6.67% | -13.31% | -10.66% | 11.25% |
|
MSCI Rg-A 06.10.2026 / 02:04:00 |
552.35 | -6.58% | -10.68% | 1.77% | 0.17% | -10.94% | -2.21% | 5.71% |
|
Avery Dennison Rg 06.10.2026 / 02:04:00 |
170.00 | -6.60% | -9.22% | -1.10% | -0.41% | 6.76% | 4.45% | -6.42% |
|
O Reilly Auto Rg 06.10.2026 / 02:00:00 |
83.90 | -6.92% | 7.40% | -3.02% | -3.40% | -3.87% | -18.78% | 41.72% |
|
Waste Management Rg 06.10.2026 / 02:04:00 |
206.66 | -6.95% | 1.32% | 0.11% | -5.11% | -12.69% | -5.07% | 35.21% |
|
Nasdaq Rg 06.10.2026 / 02:00:00 |
92.19 | -7.00% | 16.84% | -0.46% | -6.76% | 3.34% | 4.56% | 86.56% |
|
Intercon Exchang Rg 06.10.2026 / 02:04:00 |
152.15 | -7.29% | 0.77% | -0.50% | -3.56% | 10.52% | -4.34% | 37.47% |
|
Liberty Media Rg-C 06.10.2026 / 02:00:00 |
95.00 | -7.42% | -1.58% | 0.15% | -4.50% | -4.66% | -12.30% | 32.96% |
|
Tapestry Rg 06.10.2026 / 02:04:00 |
116.95 | -7.55% | 80.81% | 3.09% | -0.54% | -14.09% | 1.26% | 313.30% |
|
Amer Tower REIT Rg 06.10.2026 / 02:04:00 |
162.26 | -7.62% | -11.56% | -3.42% | -7.67% | -4.27% | -12.56% | 0.30% |
|
Progressive (Ohi Rg 06.10.2026 / 02:04:00 |
212.62 | -7.65% | -12.23% | 1.50% | -1.06% | -9.32% | -11.59% | 51.33% |
|
Ford Motor Rg 06.10.2026 / 02:04:00 |
12.150 | -7.77% | 22.22% | -1.86% | -13.21% | -12.27% | -4.33% | -1.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nike -B- 06.10.2026 / 02:04:00 |
33.96 | 0.27% |
33.97 15:30 |
32.77 16:15 |
68.48 20.02.26 |
31.98 02.10.26 |
12'133'697 |
|
Norfolk Southern Rg 06.10.2026 / 02:04:00 |
316.23 | -0.38% |
318.50 21:25 |
314.23 15:45 |
358.44 23.07.26 |
277.85 20.01.26 |
281'086 |
|
Northern Trust Rg 06.10.2026 / 02:00:00 |
170.67 | -0.43% |
171.73 15:30 |
169.71 16:50 |
193.80 17.08.26 |
133.07 09.03.26 |
472'855 |
|
Northrop Grumman Rg 06.10.2026 / 02:04:00 |
476.11 | -0.40% |
480.43 17:02 |
473.98 21:32 |
773.69 03.03.26 |
470.5 02.10.26 |
284'949 |
|
NRG Energy Rg 06.10.2026 / 02:04:00 |
96.80 | 1.65% |
98.20 18:41 |
95.00 15:38 |
189.42 25.02.26 |
93.365 30.09.26 |
1'204'199 |
|
Nucor Rg 06.10.2026 / 02:04:00 |
251.41 | 4.58% |
255.06 21:14 |
242.40 15:30 |
280.00 05.08.26 |
155.39 19.03.26 |
589'445 |
|
nVent Elec Rg 06.10.2026 / 02:04:00 |
167.17 | -1.41% |
170.64 15:30 |
167.16 15:43 |
184.49 22.06.26 |
102 08.01.26 |
677'588 |
|
NVIDIA Rg 06.10.2026 / 02:00:00 |
238.90 | 2.12% |
240.10 21:38 |
235.15 15:30 |
240.10 05.10.26 |
164.28 30.03.26 |
32'053'785 |
|
NVR Rg 06.10.2026 / 02:04:00 |
5'970.21 | -0.39% |
6'000.00 15:32 |
5'892.59 16:00 |
8'168.31 12.02.26 |
5520 15.05.26 |
17'223 |
|
O Reilly Auto Rg 06.10.2026 / 02:00:00 |
83.90 | -1.18% |
84.49 15:31 |
83.01 16:04 |
102.11 26.01.26 |
82.59 15.07.26 |
2'497'474 |
|
Occid.Petrol Cor Rg 06.10.2026 / 02:04:00 |
58.31 | 0.40% |
59.32 18:17 |
57.33 15:45 |
67.45 31.03.26 |
40.385 05.01.26 |
2'437'198 |
|
Okta-A Rg 06.10.2026 / 02:00:00 |
218.29 | 3.22% |
219.60 20:40 |
211.43 15:30 |
219.60 05.10.26 |
62.69 10.04.26 |
992'792 |
|
Old Dominion Fre Rg 06.10.2026 / 02:00:00 |
179.37 | -0.62% |
180.53 21:28 |
176.49 16:41 |
251.84 09.06.26 |
156.28 02.01.26 |
508'314 |
|
Omnicom Group In Rg 06.10.2026 / 02:04:00 |
75.25 | 1.48% |
75.49 19:21 |
74.18 15:39 |
89.52 24.08.26 |
66.36 04.02.26 |
1'029'389 |
|
ON Semiconductor Rg 06.10.2026 / 02:00:00 |
85.93 | 1.23% |
86.33 20:30 |
83.92 15:52 |
134.90 03.06.26 |
54.99 09.03.26 |
3'880'412 |
|
ONEOK Rg 06.10.2026 / 02:04:00 |
88.58 | 0.80% |
89.41 18:16 |
87.07 15:55 |
99.79 01.09.26 |
70.47 08.01.26 |
1'231'016 |
|
Oracle Rg 06.10.2026 / 02:04:00 |
142.48 | 0.13% |
146.63 15:45 |
142.37 21:59 |
250.24 01.06.26 |
114.51 28.07.26 |
3'736'181 |
|
Otis Worldwide Rg 06.10.2026 / 02:04:00 |
65.88 | 2.86% |
66.47 18:32 |
63.63 15:54 |
94.50 20.02.26 |
63.58 02.10.26 |
1'463'577 |
|
Paccar Rg 06.10.2026 / 02:00:00 |
109.36 | -0.29% |
109.99 18:51 |
108.07 15:55 |
139.23 28.07.26 |
106.77 01.06.26 |
1'208'219 |
|
Packaging Corp A Rg 06.10.2026 / 02:04:00 |
229.31 | 0.34% |
230.51 21:20 |
224.84 15:44 |
259.25 13.08.26 |
201.295 20.03.26 |
240'453 |
|
Palantir Tchnl-A Rg 06.10.2026 / 02:00:00 |
189.40 | 0.34% |
192.68 15:45 |
187.63 18:17 |
194.78 02.10.26 |
106.38 25.06.26 |
4'150'293 |
|
Palo Alto Net Rg 06.10.2026 / 02:00:00 |
406.76 | 0.87% |
407.91 21:02 |
399.90 15:31 |
409.50 02.10.26 |
139.6 24.02.26 |
1'385'006 |
|
Parker-Hannifin Rg 06.10.2026 / 02:04:00 |
975.68 | 0.32% |
981.70 20:08 |
960.48 15:45 |
1'099.94 06.08.26 |
815.01 01.06.26 |
104'594 |
|
Paychex Inc Rg 06.10.2026 / 02:00:00 |
99.78 | 0.85% |
99.83 21:30 |
98.52 15:30 |
127.98 01.09.26 |
85.45 10.04.26 |
1'076'755 |
|
PayPal Holdings Rg 06.10.2026 / 02:00:00 |
54.41 | 3.05% |
54.42 21:56 |
52.43 15:30 |
62.73 20.08.26 |
38.465 12.02.26 |
2'753'156 |