×
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
- 08.07.2026 - 01:00:00
- 7'574.81
- -0.45%
- -34.32
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Netflix Rg 08.07.2026 / 02:00:00 |
76.18 | 0.21% | 0.16 | 76.15 | 76.16 | 8'994'520 | |
|
Newmont Rg 08.07.2026 / 02:04:00 |
95.06 | -3.20% | -3.14 | 95.04 | 95.05 | 0 | |
|
News Rg-A 08.07.2026 / 02:00:00 |
26.92 | 1.05% | 0.28 | 26.91 | 26.92 | 1'620'640 | |
|
News Rg-B 08.07.2026 / 02:00:00 |
30.47 | 1.50% | 0.45 | 30.45 | 30.46 | 0 | |
|
NextEra Energy Rg 08.07.2026 / 02:04:00 |
88.47 | 1.18% | 1.03 | 88.44 | 88.45 | 0 | |
|
Nike -B- 08.07.2026 / 02:04:00 |
43.21 | -0.30% | -0.13 | 43.19 | 43.20 | 0 | |
|
Norfolk Southern Rg 08.07.2026 / 02:04:00 |
322.74 | 0.26% | 0.84 | 322.54 | 322.71 | 0 | |
|
Northern Trust Rg 08.07.2026 / 02:00:00 |
181.39 | 0.14% | 0.25 | 181.34 | 181.64 | 0 | |
|
Northrop Grumman Rg 08.07.2026 / 02:04:00 |
549.04 | 0.24% | 1.29 | 548.83 | 548.84 | 0 | |
|
NRG Energy Rg 08.07.2026 / 02:04:00 |
138.01 | -2.13% | -3.00 | 138.06 | 138.07 | 0 | |
|
Nucor Rg 08.07.2026 / 02:04:00 |
227.42 | 1.56% | 3.50 | 227.45 | 227.46 | 0 | |
|
NVIDIA Rg 08.07.2026 / 02:00:00 |
196.93 | 0.71% | 1.38 | 196.92 | 196.95 | 32'503'108 | |
|
NVR Rg 08.07.2026 / 02:04:00 |
6'693.69 | 0.00% | 0.03 | 6'693.69 | 6'724.86 | 0 | |
|
O Reilly Auto Rg 08.07.2026 / 02:00:00 |
86.65 | 2.86% | 2.41 | 86.62 | 86.65 | 0 | |
|
Occid.Petrol Cor Rg 08.07.2026 / 02:04:00 |
51.68 | 5.88% | 2.87 | 51.66 | 51.67 | 0 | |
|
Okta-A Rg 08.07.2026 / 02:00:00 |
148.47 | -0.09% | -0.13 | 148.43 | 148.56 | 836'620 | |
|
Old Dominion Fre Rg 08.07.2026 / 02:00:00 |
215.51 | -0.43% | -0.93 | 215.43 | 215.53 | 0 | |
|
Omnicom Group In Rg 08.07.2026 / 02:04:00 |
80.84 | 1.18% | 0.94 | 80.83 | 80.84 | 0 | |
|
ON Semiconductor Rg 08.07.2026 / 02:00:00 |
91.10 | -3.79% | -3.59 | 91.11 | 91.13 | 4'904'062 | |
|
ONEOK Rg 08.07.2026 / 02:04:00 |
90.67 | 3.71% | 3.24 | 90.67 | 90.68 | 0 | |
|
Oracle Rg 08.07.2026 / 02:04:00 |
141.60 | -1.50% | -2.16 | 141.63 | 141.64 | 0 | |
|
Otis Worldwide Rg 08.07.2026 / 02:04:00 |
73.43 | -0.08% | -0.06 | 73.40 | 73.41 | 0 | |
|
Paccar Rg 08.07.2026 / 02:00:00 |
124.46 | -1.15% | -1.45 | 124.44 | 124.47 | 1'263'559 | |
|
Packaging Corp A Rg 08.07.2026 / 02:04:00 |
232.40 | -1.69% | -3.99 | 232.23 | 232.41 | 0 | |
|
Palantir Tchnl-A Rg 08.07.2026 / 02:00:00 |
134.37 | 1.38% | 1.83 | 134.32 | 134.34 | 12'250'083 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
3M 08.07.2026 / 02:04:00 |
158.01 | -0.59% | 23.29% | -2.41% | 1.04% | 3.58% | 2.78% | 97.35% |
|
Walmart Rg 08.07.2026 / 02:00:00 |
111.54 | -0.68% | 22.47% | -1.52% | -6.17% | -10.80% | 14.88% | 111.29% |
|
Omnicom Group In Rg 08.07.2026 / 02:04:00 |
80.84 | -1.05% | -7.14% | 11.00% | 6.89% | 5.70% | 8.28% | -13.29% |
|
Biomarin Pharm Rg 08.07.2026 / 02:00:00 |
60.35 | -1.08% | -10.56% | 5.47% | 4.21% | 8.80% | 4.07% | -31.32% |
|
Weyerhaeuse REIT Rg 08.07.2026 / 02:04:00 |
23.29 | -1.22% | -16.87% | -2.72% | -5.52% | -6.01% | -11.00% | -28.35% |
|
Dollar Tree Rg 08.07.2026 / 02:00:00 |
122.65 | -1.26% | 62.08% | 1.41% | 9.36% | 21.83% | 17.49% | -15.81% |
|
First Citizens Rg-A 08.07.2026 / 02:00:00 |
2'092.43 | -1.34% | 0.20% | 0.56% | -0.39% | 5.10% | 1.27% | 67.51% |
|
Sun Commun REIT Rg 08.07.2026 / 02:04:00 |
122.29 | -1.40% | -0.64% | 1.98% | -1.96% | -5.97% | -3.91% | -7.57% |
|
Anglogold Ash Rg 08.07.2026 / 02:04:00 |
82.08 | -1.44% | 264.17% | 1.47% | -2.78% | -25.25% | 81.51% | 0.00% |
|
CDW Rg 08.07.2026 / 02:00:00 |
139.23 | -1.48% | -22.90% | -1.00% | 4.43% | 7.07% | -22.93% | -26.55% |
|
Tjx Companies Rg 08.07.2026 / 02:04:00 |
154.11 | -1.50% | 25.25% | 1.72% | -6.53% | -3.85% | 23.03% | 81.34% |
|
Zoom Com Rg-A 08.07.2026 / 02:00:00 |
85.68 | -1.54% | 4.10% | -0.73% | -11.52% | 3.98% | 10.67% | 31.33% |
|
Newmont Rg 08.07.2026 / 02:04:00 |
95.06 | -1.65% | 163.84% | 1.78% | -3.53% | -20.32% | 65.01% | 136.40% |
|
Intl Paper Rg 08.07.2026 / 02:04:00 |
37.92 | -2.06% | -28.32% | -0.47% | 11.14% | 3.78% | -25.06% | 23.26% |
|
Gen Digital Rg 08.07.2026 / 02:00:00 |
26.78 | -2.17% | -2.85% | 7.59% | 7.25% | 41.62% | -10.55% | 48.44% |
|
Moody's Rg 08.07.2026 / 02:04:00 |
500.49 | -2.36% | 5.37% | 10.50% | 11.23% | 14.25% | 0.29% | 45.75% |
|
Hershey Rg 08.07.2026 / 02:04:00 |
175.95 | -2.46% | 4.82% | 0.28% | 0.06% | -10.99% | 3.54% | -28.35% |
|
Vistra Rg 08.07.2026 / 02:04:00 |
155.73 | -2.55% | 14.03% | -1.83% | 6.50% | -5.03% | -18.11% | 483.38% |
|
Jacobs Solutions Rg 08.07.2026 / 02:04:00 |
130.29 | -2.63% | -2.51% | 3.40% | 3.87% | 3.89% | -2.03% | 35.62% |
|
Martin Marietta Rg 08.07.2026 / 02:04:00 |
594.17 | -2.79% | 17.19% | 3.03% | 3.83% | -5.81% | 6.27% | 37.33% |
|
A.J.Gallagher Rg 08.07.2026 / 02:04:00 |
254.67 | -3.49% | -12.01% | 10.93% | 17.33% | 15.81% | -18.83% | 15.46% |
|
EQT Rg 08.07.2026 / 02:04:00 |
51.76 | -3.53% | 12.14% | -2.65% | -1.77% | -8.73% | -5.65% | 31.64% |
|
Clorox Co. Rg 08.07.2026 / 02:04:00 |
97.41 | -3.55% | -40.12% | 2.06% | -1.09% | -6.73% | -22.67% | -39.16% |
|
American Express Rg 08.07.2026 / 02:04:00 |
349.58 | -3.76% | 19.96% | 3.35% | 9.80% | 6.92% | 10.28% | 108.28% |
|
Northrop Grumman Rg 08.07.2026 / 02:04:00 |
549.04 | -3.94% | 16.72% | 7.80% | 0.07% | -19.27% | 8.75% | 20.13% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Netflix Rg 08.07.2026 / 02:00:00 |
76.18 | 0.21% |
78.18 22:30 |
76.10 21:59 |
108.94 16.04.26 |
70.86 25.06.26 |
8'994'520 |
|
Newmont Rg 08.07.2026 / 02:04:00 |
95.06 | -3.20% |
97.47 15:43 |
94.23 21:18 |
134.88 29.01.26 |
91.77 30.06.26 |
2'133'683 |
|
News Rg-A 08.07.2026 / 02:00:00 |
26.92 | 1.05% |
27.20 20:23 |
26.79 15:30 |
27.73 11.05.26 |
22.2 09.02.26 |
1'620'640 |
|
News Rg-B 08.07.2026 / 02:00:00 |
30.47 | 1.50% |
30.76 20:41 |
30.22 22:30 |
31.91 11.05.26 |
25.49 13.02.26 |
513'944 |
|
NextEra Energy Rg 08.07.2026 / 02:04:00 |
88.47 | 1.18% |
89.25 16:45 |
88.01 15:30 |
98.75 01.05.26 |
78.36 07.01.26 |
2'203'309 |
|
Nike -B- 08.07.2026 / 02:04:00 |
43.21 | -0.30% |
44.03 15:35 |
42.89 18:44 |
68.48 20.02.26 |
40 26.06.26 |
3'001'559 |
|
Norfolk Southern Rg 08.07.2026 / 02:04:00 |
322.74 | 0.26% |
325.19 16:26 |
319.31 20:01 |
325.99 27.05.26 |
277.85 20.01.26 |
215'236 |
|
Northern Trust Rg 08.07.2026 / 02:00:00 |
181.39 | 0.14% |
182.22 21:35 |
180.02 16:46 |
182.22 07.07.26 |
133.07 09.03.26 |
290'652 |
|
Northrop Grumman Rg 08.07.2026 / 02:04:00 |
549.04 | 0.24% |
552.27 15:42 |
544.36 20:01 |
773.69 03.03.26 |
493.945 29.06.26 |
220'911 |
|
NRG Energy Rg 08.07.2026 / 02:04:00 |
138.01 | -2.13% |
141.45 15:30 |
136.82 16:18 |
189.42 25.02.26 |
120.16 10.06.26 |
526'666 |
|
Nucor Rg 08.07.2026 / 02:04:00 |
227.42 | 1.56% |
227.93 19:13 |
221.84 15:30 |
270.00 15.06.26 |
155.39 19.03.26 |
425'669 |
|
NVIDIA Rg 08.07.2026 / 02:00:00 |
196.93 | 0.71% |
198.40 19:07 |
191.15 16:35 |
236.54 14.05.26 |
164.28 30.03.26 |
32'503'108 |
|
NVR Rg 08.07.2026 / 02:04:00 |
6'693.69 | 0.00% |
6'805.77 16:52 |
6'692.09 21:59 |
8'168.31 12.02.26 |
5520 15.05.26 |
6'530 |
|
O Reilly Auto Rg 08.07.2026 / 02:00:00 |
86.65 | 2.86% |
86.76 21:58 |
84.84 15:43 |
102.11 26.01.26 |
82.72 06.07.26 |
2'813'493 |
|
Occid.Petrol Cor Rg 08.07.2026 / 02:04:00 |
51.68 | 5.88% |
51.88 21:47 |
49.41 15:30 |
67.45 31.03.26 |
40.385 05.01.26 |
2'935'881 |
|
Okta-A Rg 08.07.2026 / 02:00:00 |
148.47 | -0.09% |
153.19 20:19 |
145.18 15:58 |
153.19 07.07.26 |
62.69 10.04.26 |
836'620 |
|
Old Dominion Fre Rg 08.07.2026 / 02:00:00 |
215.51 | -0.43% |
219.93 15:30 |
214.74 16:01 |
251.84 09.06.26 |
156.28 02.01.26 |
444'613 |
|
Omnicom Group In Rg 08.07.2026 / 02:04:00 |
80.84 | 1.18% |
81.86 16:45 |
80.79 21:59 |
87.17 05.03.26 |
66.36 04.02.26 |
1'118'231 |
|
ON Semiconductor Rg 08.07.2026 / 02:00:00 |
91.10 | -3.79% |
92.04 15:43 |
88.00 16:44 |
134.90 03.06.26 |
54.99 09.03.26 |
4'904'062 |
|
ONEOK Rg 08.07.2026 / 02:04:00 |
90.67 | 3.71% |
91.38 21:46 |
88.50 15:30 |
96.00 20.05.26 |
70.47 08.01.26 |
821'746 |
|
Oracle Rg 08.07.2026 / 02:04:00 |
141.60 | -1.50% |
145.50 15:46 |
137.55 16:42 |
250.24 01.06.26 |
134.57 10.04.26 |
8'552'553 |
|
Otis Worldwide Rg 08.07.2026 / 02:04:00 |
73.43 | -0.08% |
74.24 15:36 |
72.66 18:53 |
94.50 20.02.26 |
69.16 01.06.26 |
843'131 |
|
Paccar Rg 08.07.2026 / 02:00:00 |
124.46 | -1.15% |
125.81 15:30 |
122.90 17:44 |
131.80 04.02.26 |
106.77 01.06.26 |
1'263'559 |
|
Packaging Corp A Rg 08.07.2026 / 02:04:00 |
232.40 | -1.69% |
237.33 15:35 |
231.59 21:33 |
249.03 12.02.26 |
201.295 20.03.26 |
203'648 |
|
Palantir Tchnl-A Rg 08.07.2026 / 02:00:00 |
134.37 | 1.38% |
138.90 20:13 |
131.49 16:15 |
187.26 07.01.26 |
106.38 25.06.26 |
12'250'083 |