×
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
- 04.07.2025 - 01:00:00
- 6'317.11
- 0.85%
- 53.17
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Morgan Stanley Rg 03.07.2025 / 19:15:00 |
144.14 | 0.90% | 1.28 | 144.18 | 144.24 | 0 | |
|
Motorola Soltn Rg 03.07.2025 / 19:15:00 |
424.84 | 0.61% | 2.57 | 424.45 | 424.46 | 0 | |
|
MSCI Rg-A 03.07.2025 / 19:15:00 |
587.74 | 0.84% | 4.89 | 586.97 | 587.64 | 0 | |
|
Nasdaq Rg 03.07.2025 / 23:00:00 |
90.07 | 0.61% | 0.55 | 90.07 | 90.08 | 0 | |
|
NetApp Rg 03.07.2025 / 23:00:00 |
107.26 | -0.33% | -0.35 | 107.23 | 107.31 | 0 | |
|
Netflix Rg 03.07.2025 / 23:00:00 |
1'297.18 | 0.96% | 12.32 | 1'297.57 | 1'298.06 | 0 | |
|
Newmont Rg 03.07.2025 / 19:15:00 |
59.90 | -0.27% | -0.16 | 59.90 | 59.92 | 0 | |
|
News Rg-A 03.07.2025 / 23:00:00 |
29.74 | 0.44% | 0.13 | 29.74 | 29.75 | 0 | |
|
News Rg-B 03.07.2025 / 23:00:00 |
34.39 | 0.09% | 0.03 | 34.39 | 34.41 | 0 | |
|
NextEra Energy Rg 03.07.2025 / 19:15:00 |
73.88 | 1.18% | 0.86 | 73.91 | 73.92 | 0 | |
|
Nike -B- 03.07.2025 / 19:15:00 |
76.39 | 0.00% | 0.00 | 76.29 | 76.30 | 0 | |
|
Norfolk Southern Rg 03.07.2025 / 19:15:00 |
262.50 | 0.19% | 0.50 | 262.38 | 262.47 | 0 | |
|
Northern Trust Rg 03.07.2025 / 23:00:00 |
131.70 | -0.27% | -0.36 | 131.66 | 131.84 | 0 | |
|
Northrop Grumman Rg 03.07.2025 / 19:15:01 |
504.20 | 1.06% | 5.30 | 503.87 | 504.20 | 0 | |
|
Nucor Rg 03.07.2025 / 19:15:00 |
137.87 | -0.71% | -0.99 | 138.01 | 138.02 | 0 | |
|
NVIDIA Rg 03.07.2025 / 23:00:00 |
159.34 | 1.33% | 2.09 | 159.24 | 159.32 | 0 | |
|
NVR Rg 03.07.2025 / 19:15:00 |
7'623.24 | -1.87% | -145.27 | 7'597.04 | 7'611.64 | 0 | |
|
O Reilly Auto Rg 03.07.2025 / 23:00:00 |
91.33 | 2.25% | 2.01 | 91.28 | 91.30 | 0 | |
|
Occid.Petrol Cor Rg 03.07.2025 / 19:15:00 |
43.80 | -0.30% | -0.13 | 43.77 | 43.78 | 0 | |
|
Okta-A Rg 03.07.2025 / 23:00:00 |
99.11 | 0.99% | 0.97 | 99.06 | 99.13 | 0 | |
|
Old Dominion Fre Rg 03.07.2025 / 23:00:00 |
171.03 | 0.69% | 1.18 | 170.98 | 171.07 | 0 | |
|
Omnicom Group In Rg 03.07.2025 / 19:15:00 |
74.71 | -0.41% | -0.31 | 74.59 | 74.62 | 0 | |
|
ON Semiconductor Rg 03.07.2025 / 23:00:00 |
56.60 | 1.16% | 0.65 | 56.59 | 56.61 | 0 | |
|
ONEOK Rg 03.07.2025 / 19:15:00 |
82.14 | 0.00% | 0.00 | 82.11 | 82.12 | 0 | |
|
Oracle Rg 03.07.2025 / 19:15:00 |
237.32 | 3.19% | 7.34 | 236.91 | 236.92 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
PPG Industries Rg 03.07.2025 / 19:15:00 |
118.28 | -0.72% | -20.70% | 3.96% | 6.31% | 20.04% | -5.55% | 0.62% |
|
Public Stor REIT Rg 03.07.2025 / 19:15:00 |
296.32 | -0.78% | -2.59% | 2.69% | -1.38% | 6.56% | 2.30% | -6.39% |
|
Hubbell Rg 03.07.2025 / 19:15:00 |
414.84 | -0.90% | 26.20% | 2.36% | 6.75% | 21.36% | 11.29% | 128.65% |
|
General Motors Rg 03.07.2025 / 19:15:00 |
52.89 | -1.11% | 46.66% | 7.59% | 11.94% | 20.95% | 13.69% | 63.65% |
|
Lennox Intl Rg 03.07.2025 / 19:15:00 |
604.22 | -1.18% | 34.54% | 7.03% | 9.74% | 9.80% | 10.96% | 184.05% |
|
Kellanova Rg 03.07.2025 / 19:15:00 |
80.00 | -1.20% | 43.09% | 1.50% | -2.62% | -2.61% | 41.89% | 11.45% |
|
Incyte Rg 03.07.2025 / 23:00:00 |
68.45 | -1.30% | 8.57% | -3.33% | 1.80% | 24.07% | 18.23% | -12.23% |
|
Mettler Toledo I Rg 03.07.2025 / 19:15:00 |
1'209.08 | -1.47% | -0.60% | 1.32% | 3.82% | 21.19% | -10.18% | 3.77% |
|
WW Grainger Rg 03.07.2025 / 19:15:00 |
1'050.49 | -1.78% | 24.93% | 3.45% | -3.23% | 9.35% | 15.12% | 124.42% |
|
Hormel Foods Rg 03.07.2025 / 19:15:00 |
30.47 | -1.79% | -4.05% | 0.73% | -0.78% | 3.25% | 0.59% | -35.44% |
|
First Citizens Rg-A 03.07.2025 / 23:00:00 |
2'088.73 | -1.85% | 46.16% | 6.57% | 15.14% | 27.39% | 20.85% | 208.35% |
|
Avery Dennison Rg 03.07.2025 / 19:15:00 |
183.24 | -1.98% | -9.26% | 4.14% | 3.11% | 10.00% | -15.18% | 11.55% |
|
Coterra Energy Rg 03.07.2025 / 19:15:00 |
25.22 | -2.00% | -1.92% | -2.81% | 1.57% | 2.11% | -3.85% | -4.94% |
|
Kenvue Rg 03.07.2025 / 19:15:00 |
21.05 | -2.11% | -2.93% | -0.28% | -2.77% | -3.75% | 14.96% | 0.00% |
|
Metlife Rg 03.07.2025 / 19:15:00 |
80.65 | -2.11% | 21.20% | 0.86% | 2.66% | 13.42% | 16.04% | 25.86% |
|
Aon-A Rg 03.07.2025 / 19:15:00 |
354.76 | -2.12% | 20.80% | 0.34% | -4.25% | -3.86% | 19.91% | 28.34% |
|
Zoetis Rg-A 03.07.2025 / 19:15:00 |
159.18 | -2.36% | -19.40% | 2.18% | -5.59% | 8.29% | -9.02% | -8.68% |
|
GE Hltc Tech Rg 03.07.2025 / 23:00:00 |
76.07 | -2.63% | -1.55% | 1.62% | 6.32% | 22.14% | -1.45% | 0.00% |
|
Targa Resources Rg 03.07.2025 / 19:15:00 |
173.52 | -2.64% | 100.05% | -1.32% | 5.72% | 6.83% | 30.97% | 184.89% |
|
TransUnion Rg 03.07.2025 / 19:15:00 |
91.61 | -2.75% | 31.22% | 3.09% | 6.46% | 26.03% | 20.14% | 10.06% |
|
Willis Towers Rg 03.07.2025 / 23:00:00 |
306.64 | -2.80% | 26.23% | 1.60% | -0.33% | -3.16% | 16.95% | 52.66% |
|
MSCI Rg-A 03.07.2025 / 19:15:00 |
587.74 | -2.86% | 3.04% | 3.90% | 4.20% | 11.36% | 18.68% | 39.53% |
|
Baker Hughes Rg-A 03.07.2025 / 23:00:00 |
39.64 | -2.90% | 16.53% | 3.44% | 6.70% | 8.13% | 15.55% | 36.92% |
|
Digita Rlty REIT Rg 03.07.2025 / 19:15:00 |
172.60 | -2.92% | 27.92% | 1.77% | -1.88% | 21.30% | 13.97% | 30.84% |
|
D R Horton Rg 03.07.2025 / 19:15:00 |
131.90 | -3.01% | -10.77% | 3.74% | 7.46% | 11.90% | -2.70% | 93.48% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Morgan Stanley Rg 03.07.2025 / 19:15:00 |
144.14 | 0.90% |
144.54 17:06 |
142.75 15:34 |
144.54 03.07.25 |
94.35 07.04.25 |
1'098'542 |
|
Motorola Soltn Rg 03.07.2025 / 19:15:00 |
424.84 | 0.61% |
426.14 16:50 |
422.42 15:40 |
485.89 07.02.25 |
388.9 07.04.25 |
150'298 |
|
MSCI Rg-A 03.07.2025 / 19:15:00 |
587.74 | 0.84% |
588.24 18:30 |
584.90 15:59 |
634.99 28.01.25 |
487 07.04.25 |
69'529 |
|
Nasdaq Rg 03.07.2025 / 23:00:00 |
90.07 | 0.61% |
90.35 17:06 |
89.52 15:31 |
90.35 03.07.25 |
64.92 07.04.25 |
525'415 |
|
NetApp Rg 03.07.2025 / 23:00:00 |
107.26 | -0.33% |
108.24 16:32 |
106.86 18:53 |
127.76 26.02.25 |
71.92 07.04.25 |
492'722 |
|
Netflix Rg 03.07.2025 / 23:00:00 |
1'297.18 | 0.96% |
1'302.21 18:13 |
1'280.00 15:40 |
1'340.93 30.06.25 |
821.2 07.04.25 |
627'371 |
|
Newmont Rg 03.07.2025 / 19:15:00 |
59.90 | -0.27% |
60.19 16:01 |
59.06 15:30 |
60.29 23.06.25 |
37.685 06.01.25 |
1'519'959 |
|
News Rg-A 03.07.2025 / 23:00:00 |
29.74 | 0.44% |
29.91 18:05 |
29.61 15:31 |
30.69 19.02.25 |
23.38 07.04.25 |
578'987 |
|
News Rg-B 03.07.2025 / 23:00:00 |
34.39 | 0.09% |
34.54 18:05 |
34.19 17:18 |
35.25 19.02.25 |
26.27 07.04.25 |
214'209 |
|
NextEra Energy Rg 03.07.2025 / 19:15:00 |
73.88 | 1.18% |
75.05 16:44 |
72.47 18:19 |
76.29 10.03.25 |
61.75 09.04.25 |
2'125'926 |
|
Nike -B- 03.07.2025 / 19:15:00 |
76.39 | 0.00% |
77.02 15:41 |
75.58 16:34 |
82.44 26.02.25 |
52.28 10.04.25 |
2'341'988 |
|
Norfolk Southern Rg 03.07.2025 / 19:15:00 |
262.50 | 0.19% |
263.73 16:05 |
262.16 15:47 |
265.55 29.01.25 |
202.01 07.04.25 |
213'696 |
|
Northern Trust Rg 03.07.2025 / 23:00:00 |
131.70 | -0.27% |
133.00 17:05 |
131.62 18:56 |
133.00 03.07.25 |
81.62 07.04.25 |
573'266 |
|
Northrop Grumman Rg 03.07.2025 / 19:15:01 |
504.20 | 1.06% |
505.19 16:04 |
499.00 15:31 |
544.58 17.04.25 |
427 20.02.25 |
109'895 |
|
Nucor Rg 03.07.2025 / 19:15:00 |
137.87 | -0.71% |
139.14 15:34 |
137.51 15:33 |
143.04 18.02.25 |
97.65 07.04.25 |
316'177 |
|
NVIDIA Rg 03.07.2025 / 23:00:00 |
159.34 | 1.33% |
160.98 16:26 |
157.77 15:41 |
160.98 03.07.25 |
86.63 07.04.25 |
35'884'626 |
|
NVR Rg 03.07.2025 / 19:15:00 |
7'623.24 | -1.87% |
7'747.00 15:32 |
7'566.36 16:52 |
8'567.56 21.01.25 |
6569.99 09.04.25 |
5'858 |
|
O Reilly Auto Rg 03.07.2025 / 23:00:00 |
91.33 | 2.25% |
91.48 18:37 |
89.18 15:33 |
96.81 03.04.25 |
78.83267 02.01.25 |
1'438'670 |
|
Occid.Petrol Cor Rg 03.07.2025 / 19:15:00 |
43.80 | -0.30% |
44.05 15:39 |
43.66 16:33 |
53.19 13.01.25 |
34.79 09.04.25 |
981'029 |
|
Okta-A Rg 03.07.2025 / 23:00:00 |
99.11 | 0.99% |
99.75 16:09 |
98.47 15:30 |
127.56 16.05.25 |
78.44 02.01.25 |
610'365 |
|
Old Dominion Fre Rg 03.07.2025 / 23:00:00 |
171.03 | 0.69% |
172.32 15:41 |
169.86 16:16 |
209.49 14.02.25 |
144.91 25.04.25 |
558'607 |
|
Omnicom Group In Rg 03.07.2025 / 19:15:00 |
74.71 | -0.41% |
75.35 15:53 |
74.57 18:58 |
89.27 27.01.25 |
68.39 17.06.25 |
519'348 |
|
ON Semiconductor Rg 03.07.2025 / 23:00:00 |
56.60 | 1.16% |
57.13 15:32 |
55.65 16:37 |
66.99 06.01.25 |
31.05 08.04.25 |
2'221'727 |
|
ONEOK Rg 03.07.2025 / 19:15:00 |
82.14 | 0.00% |
82.78 15:51 |
81.79 18:19 |
111.01 21.01.25 |
75.48 07.04.25 |
519'255 |
|
Oracle Rg 03.07.2025 / 19:15:00 |
237.32 | 3.19% |
237.98 18:22 |
231.36 16:37 |
237.98 03.07.25 |
119.01 07.04.25 |
2'677'693 |