×
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
- 17.04.2025 - 21:41:52
- 5'307.89
- 0.37%
- 19.35
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Monster Beverage Rg 17.04.2025 / 21:26:54 |
58.38 | 0.74% | 0.43 | 58.38 | 58.39 | 983'455 | |
|
Moody's Rg 17.04.2025 / 21:25:36 |
426.54 | 0.20% | 0.85 | 426.42 | 427.35 | 121'446 | |
|
Morgan Stanley Rg 17.04.2025 / 21:26:47 |
109.76 | 1.76% | 1.90 | 109.71 | 109.82 | 555'373 | |
|
Motorola Soltn Rg 17.04.2025 / 21:24:12 |
423.21 | 0.66% | 2.76 | 422.58 | 423.93 | 87'876 | |
|
MSCI Rg-A 17.04.2025 / 21:23:32 |
551.74 | 1.69% | 9.18 | 551.10 | 552.18 | 39'938 | |
|
Nasdaq Rg 17.04.2025 / 21:26:46 |
72.60 | 1.27% | 0.91 | 72.58 | 72.61 | 528'881 | |
|
NetApp Rg 17.04.2025 / 21:25:34 |
82.76 | 1.73% | 1.41 | 82.80 | 82.89 | 313'171 | |
|
Netflix Rg 17.04.2025 / 21:26:55 |
972.48 | 1.13% | 10.85 | 972.23 | 972.71 | 1'206'701 | |
|
Newmont Rg 17.04.2025 / 21:26:48 |
55.04 | -1.64% | -0.92 | 55.03 | 55.04 | 1'986'149 | |
|
News Rg-A 17.04.2025 / 21:26:45 |
25.86 | 0.74% | 0.19 | 25.86 | 25.87 | 533'899 | |
|
News Rg-B 17.04.2025 / 21:26:52 |
30.05 | 0.99% | 0.30 | 30.02 | 30.08 | 117'818 | |
|
NextEra Energy Rg 17.04.2025 / 21:26:52 |
66.75 | 1.69% | 1.11 | 66.73 | 66.76 | 1'125'693 | |
|
Nike -B- 17.04.2025 / 21:26:56 |
55.86 | 4.31% | 2.31 | 55.87 | 55.89 | 1'420'486 | |
|
Norfolk Southern Rg 17.04.2025 / 21:26:35 |
220.30 | 2.93% | 6.27 | 220.04 | 220.45 | 130'219 | |
|
Northern Trust Rg 17.04.2025 / 21:26:35 |
88.76 | 1.52% | 1.33 | 88.73 | 88.78 | 276'294 | |
|
Northrop Grumman Rg 17.04.2025 / 21:24:33 |
541.97 | 0.83% | 4.46 | 541.70 | 542.58 | 121'101 | |
|
Nucor Rg 17.04.2025 / 21:26:09 |
110.88 | 1.77% | 1.93 | 110.83 | 111.04 | 182'158 | |
|
NVIDIA Rg 17.04.2025 / 21:26:54 |
101.47 | -2.90% | -3.03 | 101.46 | 101.47 | 48'978'165 | |
|
NVR Rg 17.04.2025 / 20:58:42 |
7'204.95 | 2.27% | 159.94 | 7'154.17 | 7'175.72 | 3'823 | |
|
O Reilly Auto Rg 17.04.2025 / 21:22:20 |
1'387.28 | 1.68% | 22.92 | 1'388.83 | 1'392.48 | 89'376 | |
|
Occid.Petrol Cor Rg 17.04.2025 / 21:26:47 |
40.03 | 4.11% | 1.58 | 40.02 | 40.04 | 1'381'182 | |
|
Okta-A Rg 17.04.2025 / 21:25:15 |
97.83 | -2.14% | -2.14 | 97.81 | 97.93 | 306'399 | |
|
Old Dominion Fre Rg 17.04.2025 / 21:26:46 |
153.57 | 3.87% | 5.72 | 153.44 | 153.57 | 251'459 | |
|
Omnicom Group In Rg 17.04.2025 / 21:26:42 |
72.82 | 2.21% | 1.58 | 72.80 | 72.84 | 346'257 | |
|
ON Semiconductor Rg 17.04.2025 / 21:26:54 |
34.34 | 0.26% | 0.09 | 34.33 | 34.35 | 1'070'945 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Morgan Stanley Rg 17.04.2025 / 21:26:47 |
109.76 | -14.21% | 15.67% | 2.98% | -8.89% | -20.35% | 21.60% | 27.25% |
|
Meta Platforms Rg-A 17.04.2025 / 21:26:54 |
502.40 | -14.21% | 41.91% | -8.03% | -14.27% | -21.06% | 0.12% | 138.99% |
|
Airbnb Rg-A 17.04.2025 / 21:26:54 |
113.43 | -14.28% | -17.26% | -0.42% | -10.08% | -14.87% | -29.15% | -34.01% |
|
Synopsys Rg 17.04.2025 / 21:26:13 |
413.90 | -14.36% | -19.28% | 1.72% | -8.02% | -24.96% | -20.36% | 41.01% |
|
Honeywell Intl Rg 17.04.2025 / 21:26:37 |
197.05 | -14.44% | -7.83% | 1.89% | -6.56% | -12.68% | 3.12% | -0.98% |
|
CDW Rg 17.04.2025 / 21:26:28 |
151.91 | -14.52% | -34.55% | 3.55% | -9.63% | -23.08% | -35.55% | -13.99% |
|
Ball Rg 17.04.2025 / 21:25:35 |
47.57 | -14.62% | -18.17% | 3.50% | -7.76% | -13.79% | -26.08% | -45.99% |
|
Northern Trust Rg 17.04.2025 / 21:26:35 |
88.76 | -14.70% | 3.61% | 0.93% | -10.23% | -18.97% | 9.03% | -21.16% |
|
PulteGroup Rg 17.04.2025 / 21:26:53 |
94.71 | -14.73% | -10.04% | 1.10% | -10.09% | -18.72% | -10.62% | 120.00% |
|
Quanta Services Rg 17.04.2025 / 21:23:33 |
268.74 | -14.74% | 24.86% | 2.30% | -0.87% | -24.25% | 9.39% | 99.39% |
|
American Express Rg 17.04.2025 / 21:26:36 |
253.08 | -14.78% | 35.01% | 2.51% | -6.55% | -22.34% | 16.36% | 39.61% |
|
PG&E Rg 17.04.2025 / 21:26:44 |
17.365 | -14.87% | -4.71% | 5.43% | 0.96% | 6.93% | 4.99% | 39.67% |
|
Cooper Co Rg 17.04.2025 / 21:26:09 |
79.37 | -14.90% | -17.31% | 5.31% | -1.27% | -17.05% | -12.21% | -21.70% |
|
Raymond J Financ Rg 17.04.2025 / 21:26:34 |
134.01 | -14.90% | 18.55% | 1.34% | -5.45% | -21.89% | 9.88% | 18.23% |
|
Fidelity Nationa Rg 17.04.2025 / 21:26:46 |
75.01 | -15.02% | 14.27% | 7.91% | 0.81% | -5.40% | 7.16% | -33.00% |
|
Applied Material Rg 17.04.2025 / 21:26:46 |
137.94 | -15.03% | -14.73% | -0.22% | -10.65% | -27.67% | -29.01% | 21.90% |
|
Textron Inc Rg 17.04.2025 / 21:26:38 |
66.36 | -15.05% | -19.20% | 2.85% | -9.70% | -15.15% | -28.32% | -5.35% |
|
Bank of America Rg 17.04.2025 / 21:26:47 |
37.65 | -15.06% | 10.87% | 5.02% | -11.37% | -18.84% | 5.26% | -0.64% |
|
DocuSign Rg 17.04.2025 / 21:26:45 |
75.31 | -15.07% | 28.49% | 2.85% | -11.51% | -16.82% | 32.03% | -23.25% |
|
BXP Rg 17.04.2025 / 21:24:15 |
63.70 | -15.18% | -10.12% | 6.77% | -6.97% | -11.36% | 8.54% | -49.38% |
|
Phillips 66 Rg 17.04.2025 / 21:25:58 |
99.36 | -15.24% | -27.47% | 2.44% | -22.87% | -18.97% | -35.19% | 16.56% |
|
CSX Rg 17.04.2025 / 21:26:54 |
27.71 | -15.25% | -21.11% | -0.40% | -7.57% | -17.70% | -19.42% | -21.99% |
|
Hiltn Wrld Hldgs Rg 17.04.2025 / 21:26:45 |
211.14 | -15.40% | 14.83% | 0.58% | -8.96% | -15.58% | 6.20% | 34.39% |
|
M&T Bank Rg 17.04.2025 / 21:25:09 |
160.58 | -15.48% | 15.92% | 1.73% | -9.23% | -18.48% | 15.28% | -0.41% |
|
ONEOK Rg 17.04.2025 / 21:26:36 |
87.03 | -15.54% | 20.76% | 7.13% | -13.53% | -17.03% | 11.75% | 18.93% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Monster Beverage Rg 17.04.2025 / 21:26:54 |
58.38 | 0.74% |
58.65 20:43 |
58.15 15:30 |
60.33 03.04.25 |
45.7 05.02.25 |
983'455 |
|
Moody's Rg 17.04.2025 / 21:25:36 |
426.54 | 0.20% |
428.88 15:30 |
421.87 16:39 |
530.50 14.02.25 |
379.48 07.04.25 |
121'446 |
|
Morgan Stanley Rg 17.04.2025 / 21:26:47 |
109.76 | 1.76% |
110.71 19:01 |
108.50 15:35 |
142.00 07.02.25 |
94.35 07.04.25 |
555'373 |
|
Motorola Soltn Rg 17.04.2025 / 21:24:12 |
423.21 | 0.66% |
425.91 15:31 |
419.97 16:36 |
485.89 07.02.25 |
388.9 07.04.25 |
87'876 |
|
MSCI Rg-A 17.04.2025 / 21:23:32 |
551.74 | 1.69% |
554.87 20:20 |
544.36 15:33 |
634.99 28.01.25 |
487 07.04.25 |
39'938 |
|
Nasdaq Rg 17.04.2025 / 21:26:46 |
72.60 | 1.27% |
73.18 20:11 |
71.71 15:30 |
84.14 06.02.25 |
64.92 07.04.25 |
528'881 |
|
NetApp Rg 17.04.2025 / 21:25:34 |
82.76 | 1.73% |
83.33 20:46 |
81.77 15:32 |
127.76 26.02.25 |
71.92 07.04.25 |
313'171 |
|
Netflix Rg 17.04.2025 / 21:26:55 |
972.48 | 1.13% |
984.52 18:58 |
956.77 15:33 |
1'064.50 14.02.25 |
821.2 07.04.25 |
1'206'701 |
|
Newmont Rg 17.04.2025 / 21:26:48 |
55.04 | -1.64% |
56.19 15:55 |
54.77 16:56 |
57.08 16.04.25 |
37.685 06.01.25 |
1'986'149 |
|
News Rg-A 17.04.2025 / 21:26:45 |
25.86 | 0.74% |
25.96 20:11 |
25.65 15:30 |
30.69 19.02.25 |
23.38 07.04.25 |
533'899 |
|
News Rg-B 17.04.2025 / 21:26:52 |
30.05 | 0.99% |
30.29 15:30 |
29.86 16:56 |
35.25 19.02.25 |
26.27 07.04.25 |
117'818 |
|
NextEra Energy Rg 17.04.2025 / 21:26:52 |
66.75 | 1.69% |
67.33 20:05 |
65.99 15:30 |
76.29 10.03.25 |
61.75 09.04.25 |
1'125'693 |
|
Nike -B- 17.04.2025 / 21:26:56 |
55.86 | 4.31% |
55.95 20:46 |
53.81 15:30 |
82.44 26.02.25 |
52.28 10.04.25 |
1'420'486 |
|
Norfolk Southern Rg 17.04.2025 / 21:26:35 |
220.30 | 2.93% |
221.31 19:55 |
214.69 15:30 |
265.55 29.01.25 |
202.01 07.04.25 |
130'219 |
|
Northern Trust Rg 17.04.2025 / 21:26:35 |
88.76 | 1.52% |
89.52 20:11 |
86.95 15:35 |
114.66 07.02.25 |
81.62 07.04.25 |
276'294 |
|
Northrop Grumman Rg 17.04.2025 / 21:24:33 |
541.97 | 0.83% |
544.58 20:20 |
530.08 15:30 |
544.58 17.04.25 |
427 20.02.25 |
121'101 |
|
Nucor Rg 17.04.2025 / 21:26:09 |
110.88 | 1.77% |
112.08 19:55 |
109.20 15:30 |
143.04 18.02.25 |
97.65 07.04.25 |
182'158 |
|
NVIDIA Rg 17.04.2025 / 21:26:54 |
101.47 | -2.90% |
104.47 15:30 |
100.05 17:03 |
153.13 07.01.25 |
86.63 07.04.25 |
48'978'165 |
|
NVR Rg 17.04.2025 / 20:58:42 |
7'204.95 | 2.27% |
7'210.51 20:32 |
7'109.15 15:47 |
8'567.56 21.01.25 |
6569.99 09.04.25 |
3'823 |
|
O Reilly Auto Rg 17.04.2025 / 21:22:20 |
1'387.28 | 1.68% |
1'398.72 19:00 |
1'374.18 15:51 |
1'452.21 03.04.25 |
1182.49 02.01.25 |
89'376 |
|
Occid.Petrol Cor Rg 17.04.2025 / 21:26:47 |
40.03 | 4.11% |
40.59 18:36 |
38.89 15:32 |
53.19 13.01.25 |
34.79 09.04.25 |
1'381'182 |
|
Okta-A Rg 17.04.2025 / 21:25:15 |
97.83 | -2.14% |
99.72 15:51 |
97.26 18:04 |
118.05 24.03.25 |
78.44 02.01.25 |
306'399 |
|
Old Dominion Fre Rg 17.04.2025 / 21:26:46 |
153.57 | 3.87% |
154.82 19:54 |
149.26 15:30 |
209.49 14.02.25 |
145.79 09.04.25 |
251'459 |
|
Omnicom Group In Rg 17.04.2025 / 21:26:42 |
72.82 | 2.21% |
73.21 20:11 |
71.77 16:31 |
89.27 27.01.25 |
69.13 09.04.25 |
346'257 |
|
ON Semiconductor Rg 17.04.2025 / 21:26:54 |
34.34 | 0.26% |
34.59 20:25 |
33.65 18:13 |
66.99 06.01.25 |
31.05 08.04.25 |
1'070'945 |