×
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
- 23.05.2026 - 01:00:00
- 7'526.32
- 0.41%
- 30.74
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Netflix Rg 23.05.2026 / 02:00:00 |
88.60 | -0.78% | -0.70 | 88.61 | 88.62 | 6'777'168 | |
|
Newmont Rg 23.05.2026 / 02:04:00 |
107.64 | -0.64% | -0.69 | 107.66 | 107.67 | 0 | |
|
News Rg-A 23.05.2026 / 02:00:00 |
25.89 | -1.41% | -0.37 | 25.88 | 25.89 | 0 | |
|
News Rg-B 23.05.2026 / 02:00:00 |
29.68 | -1.33% | -0.40 | 29.67 | 29.68 | 0 | |
|
NextEra Energy Rg 23.05.2026 / 02:04:00 |
88.55 | -1.27% | -1.14 | 88.56 | 88.58 | 0 | |
|
Nike -B- 23.05.2026 / 02:04:00 |
44.67 | 0.63% | 0.28 | 44.67 | 44.68 | 0 | |
|
Norfolk Southern Rg 23.05.2026 / 02:04:00 |
314.53 | 0.99% | 3.09 | 314.39 | 314.51 | 0 | |
|
Northern Trust Rg 23.05.2026 / 02:00:00 |
167.77 | 0.39% | 0.66 | 167.75 | 167.78 | 0 | |
|
Northrop Grumman Rg 23.05.2026 / 02:04:00 |
555.58 | 0.73% | 4.00 | 555.51 | 555.58 | 0 | |
|
NRG Energy Rg 23.05.2026 / 02:04:00 |
137.65 | 0.53% | 0.73 | 137.72 | 137.74 | 0 | |
|
Nucor Rg 23.05.2026 / 02:04:00 |
232.00 | 2.46% | 5.56 | 232.01 | 232.08 | 0 | |
|
NVIDIA Rg 23.05.2026 / 02:00:00 |
215.33 | -1.90% | -4.18 | 215.31 | 215.35 | 35'301'758 | |
|
NVR Rg 23.05.2026 / 02:04:00 |
6'036.99 | -0.18% | -10.88 | 6'043.87 | 6'045.55 | 0 | |
|
O Reilly Auto Rg 23.05.2026 / 02:00:00 |
91.74 | -0.65% | -0.60 | 91.73 | 91.74 | 0 | |
|
Occid.Petrol Cor Rg 23.05.2026 / 02:04:00 |
58.81 | -0.03% | -0.02 | 58.82 | 58.83 | 0 | |
|
Okta-A Rg 23.05.2026 / 02:00:00 |
92.24 | 3.13% | 2.80 | 92.16 | 92.28 | 1'292'046 | |
|
Old Dominion Fre Rg 23.05.2026 / 02:00:00 |
210.47 | 1.34% | 2.78 | 210.43 | 210.53 | 480'896 | |
|
Omnicom Group In Rg 23.05.2026 / 02:04:00 |
74.93 | 1.57% | 1.16 | 74.90 | 74.91 | 0 | |
|
ON Semiconductor Rg 23.05.2026 / 02:00:00 |
116.20 | 6.01% | 6.59 | 116.19 | 116.23 | 2'997'485 | |
|
ONEOK Rg 23.05.2026 / 02:04:00 |
94.03 | 1.52% | 1.41 | 93.99 | 94.00 | 0 | |
|
Oracle Rg 23.05.2026 / 02:04:00 |
192.08 | 1.22% | 2.31 | 192.04 | 192.10 | 0 | |
|
Otis Worldwide Rg 23.05.2026 / 02:04:00 |
72.77 | 1.59% | 1.14 | 72.77 | 72.78 | 0 | |
|
Paccar Rg 23.05.2026 / 02:00:00 |
109.35 | 0.01% | 0.01 | 109.34 | 109.39 | 1'340'077 | |
|
Packaging Corp A Rg 23.05.2026 / 02:04:00 |
215.91 | 1.01% | 2.15 | 215.82 | 215.88 | 0 | |
|
Palantir Tchnl-A Rg 23.05.2026 / 02:00:00 |
136.88 | -0.39% | -0.54 | 136.83 | 136.84 | 7'339'563 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Warnr Bros Rg-A 23.05.2026 / 02:00:00 |
27.03 | -5.97% | 156.39% | 0.19% | -0.15% | -4.05% | 200.33% | 122.13% |
|
T-Mobile US Rg 23.05.2026 / 02:00:00 |
191.47 | -5.98% | -13.51% | 3.37% | 0.88% | -11.80% | -21.17% | 37.31% |
|
AbbVie Rg 23.05.2026 / 02:04:00 |
215.70 | -6.12% | 20.71% | 2.52% | 8.55% | -7.06% | 17.70% | 47.82% |
|
Global Payments Rg 23.05.2026 / 02:04:00 |
73.26 | -6.21% | -35.22% | 8.40% | 8.12% | -4.19% | -1.12% | -28.81% |
|
Raymond J Financ Rg 23.05.2026 / 02:04:00 |
151.46 | -6.33% | -3.16% | -1.72% | -1.28% | -1.06% | 4.23% | 66.71% |
|
Bank of America Rg 23.05.2026 / 02:04:00 |
51.80 | -6.38% | 17.16% | 4.08% | -0.48% | 3.95% | 19.91% | 83.17% |
|
Mid-Amer Ap REIT Rg 23.05.2026 / 02:04:00 |
131.14 | -6.41% | -15.89% | 4.32% | 4.36% | -2.03% | -14.15% | -12.26% |
|
Intercon Exchang Rg 23.05.2026 / 02:04:00 |
152.97 | -6.46% | 1.66% | -0.90% | -3.46% | -6.80% | -13.14% | 40.23% |
|
Mckesson Rg 23.05.2026 / 02:04:00 |
766.08 | -6.56% | 34.49% | 0.72% | -7.49% | -22.41% | 6.98% | 92.75% |
|
Ryl Caribbean Cr Rg 23.05.2026 / 02:04:00 |
256.10 | -6.67% | 12.84% | -1.61% | -3.66% | -17.64% | 6.66% | 227.04% |
|
Nasdaq Rg 23.05.2026 / 02:00:00 |
91.01 | -6.92% | 16.94% | -0.05% | 1.23% | 3.92% | 11.29% | 63.43% |
|
Take-Two Interac Rg 23.05.2026 / 02:00:00 |
227.55 | -7.01% | 29.34% | -6.14% | 7.97% | 7.60% | 1.14% | 73.24% |
|
McDonald's Rg 23.05.2026 / 02:04:00 |
282.27 | -7.02% | -1.97% | 2.13% | -5.71% | -17.24% | -10.27% | -3.85% |
|
Tesla Rg 23.05.2026 / 02:00:00 |
426.01 | -7.09% | 3.47% | 0.89% | 13.21% | 5.84% | 25.54% | 131.96% |
|
CNA Financial Rg 23.05.2026 / 02:04:00 |
44.05 | -7.14% | -8.35% | 0.73% | -8.57% | -8.27% | -6.28% | 12.89% |
|
First Citizens Rg-A 23.05.2026 / 02:00:00 |
1'991.55 | -7.30% | -5.85% | 3.28% | 3.09% | 4.92% | 9.29% | 52.33% |
|
Vistra Rg 23.05.2026 / 02:04:00 |
156.27 | -7.59% | 8.13% | 11.88% | -4.92% | -10.13% | -1.19% | 508.24% |
|
Amphenol Rg-A 23.05.2026 / 02:04:00 |
132.06 | -7.61% | 79.78% | 5.65% | -11.79% | -9.59% | 54.37% | 229.45% |
|
Prudential Finan Rg 23.05.2026 / 02:04:00 |
104.12 | -7.65% | -12.06% | 2.15% | 10.52% | 5.83% | 2.16% | 27.06% |
|
Amcor Rg 23.05.2026 / 02:04:00 |
38.38 | -7.67% | -18.17% | 4.61% | -1.46% | -20.75% | -14.33% | -24.73% |
|
Meta Platforms Rg-A 23.05.2026 / 02:00:00 |
610.26 | -7.99% | 3.74% | -0.65% | -9.60% | -5.85% | -2.68% | 147.26% |
|
American Intl Gr Rg 23.05.2026 / 02:04:00 |
77.05 | -8.10% | 7.99% | 1.24% | 2.54% | -4.27% | -5.60% | 46.00% |
|
Ameriprise Fincl Rg 23.05.2026 / 02:04:00 |
452.31 | -8.11% | -15.37% | -3.84% | -2.54% | -3.79% | -10.34% | 48.28% |
|
Vulcan Materials Rg 23.05.2026 / 02:04:00 |
260.65 | -8.11% | 1.89% | -2.68% | -10.76% | -15.92% | -2.81% | 32.89% |
|
Aon-A Rg 23.05.2026 / 02:04:00 |
324.78 | -8.12% | -9.73% | 2.38% | 1.13% | -3.19% | -8.91% | -0.89% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Netflix Rg 23.05.2026 / 02:00:00 |
88.60 | -0.78% |
89.96 15:31 |
88.18 20:35 |
108.94 16.04.26 |
75.01 23.02.26 |
6'777'168 |
|
Newmont Rg 23.05.2026 / 02:04:00 |
107.64 | -0.64% |
109.04 20:39 |
106.29 16:24 |
134.88 29.01.26 |
94.35 20.03.26 |
1'512'318 |
|
News Rg-A 23.05.2026 / 02:00:00 |
25.89 | -1.41% |
26.50 15:46 |
25.63 21:43 |
27.73 11.05.26 |
22.2 09.02.26 |
1'483'097 |
|
News Rg-B 23.05.2026 / 02:00:00 |
29.68 | -1.33% |
30.37 15:30 |
29.43 21:42 |
31.91 11.05.26 |
25.49 13.02.26 |
388'582 |
|
NextEra Energy Rg 23.05.2026 / 02:04:00 |
88.55 | -1.27% |
89.84 15:30 |
87.96 17:04 |
98.75 01.05.26 |
78.36 07.01.26 |
2'329'883 |
|
Nike -B- 23.05.2026 / 02:04:00 |
44.67 | 0.63% |
44.72 21:57 |
44.22 15:30 |
68.48 20.02.26 |
41.35 18.05.26 |
3'279'913 |
|
Norfolk Southern Rg 23.05.2026 / 02:04:00 |
314.53 | 0.99% |
317.00 17:33 |
311.17 15:40 |
323.36 24.04.26 |
277.85 20.01.26 |
411'813 |
|
Northern Trust Rg 23.05.2026 / 02:00:00 |
167.77 | 0.39% |
168.89 17:27 |
166.16 15:39 |
173.16 21.04.26 |
133.07 09.03.26 |
314'564 |
|
Northrop Grumman Rg 23.05.2026 / 02:04:00 |
555.58 | 0.73% |
557.64 21:41 |
550.61 17:06 |
773.69 03.03.26 |
539.35 15.05.26 |
173'952 |
|
NRG Energy Rg 23.05.2026 / 02:04:00 |
137.65 | 0.53% |
139.81 18:09 |
136.17 15:35 |
189.42 25.02.26 |
121.23 19.05.26 |
684'356 |
|
Nucor Rg 23.05.2026 / 02:04:00 |
232.00 | 2.46% |
233.00 21:00 |
228.46 15:36 |
235.43 13.05.26 |
155.39 19.03.26 |
372'373 |
|
NVIDIA Rg 23.05.2026 / 02:00:00 |
215.33 | -1.90% |
220.79 15:40 |
214.86 21:16 |
236.54 14.05.26 |
164.28 30.03.26 |
35'301'758 |
|
NVR Rg 23.05.2026 / 02:04:00 |
6'036.99 | -0.18% |
6'100.00 15:33 |
5'985.00 18:12 |
8'168.31 12.02.26 |
5520 15.05.26 |
7'503 |
|
O Reilly Auto Rg 23.05.2026 / 02:00:00 |
91.74 | -0.65% |
92.93 15:33 |
91.57 20:58 |
102.11 26.01.26 |
86.78 20.03.26 |
2'249'857 |
|
Occid.Petrol Cor Rg 23.05.2026 / 02:04:00 |
58.81 | -0.03% |
59.17 15:37 |
58.09 19:31 |
67.45 31.03.26 |
40.385 05.01.26 |
2'080'298 |
|
Okta-A Rg 23.05.2026 / 02:00:00 |
92.24 | 3.13% |
92.38 21:59 |
89.38 15:32 |
97.40 15.01.26 |
62.69 10.04.26 |
1'292'046 |
|
Old Dominion Fre Rg 23.05.2026 / 02:00:00 |
210.47 | 1.34% |
210.86 21:12 |
206.29 17:11 |
233.53 29.04.26 |
156.28 02.01.26 |
480'896 |
|
Omnicom Group In Rg 23.05.2026 / 02:04:00 |
74.93 | 1.57% |
75.46 15:46 |
74.22 17:33 |
87.17 05.03.26 |
66.36 04.02.26 |
924'417 |
|
ON Semiconductor Rg 23.05.2026 / 02:00:00 |
116.20 | 6.01% |
117.87 19:30 |
110.83 15:30 |
119.10 14.05.26 |
54.99 09.03.26 |
2'997'485 |
|
ONEOK Rg 23.05.2026 / 02:04:00 |
94.03 | 1.52% |
94.39 16:01 |
92.61 15:30 |
96.00 20.05.26 |
70.47 08.01.26 |
1'469'027 |
|
Oracle Rg 23.05.2026 / 02:04:00 |
192.08 | 1.22% |
197.00 15:47 |
191.15 16:30 |
207.80 13.01.26 |
134.57 10.04.26 |
2'480'277 |
|
Otis Worldwide Rg 23.05.2026 / 02:04:00 |
72.77 | 1.59% |
73.40 21:19 |
71.83 15:30 |
94.50 20.02.26 |
69.725 19.05.26 |
885'664 |
|
Paccar Rg 23.05.2026 / 02:00:00 |
109.35 | 0.01% |
109.95 15:59 |
108.48 17:17 |
131.80 04.02.26 |
107.79 21.05.26 |
1'340'077 |
|
Packaging Corp A Rg 23.05.2026 / 02:04:00 |
215.91 | 1.01% |
216.00 21:55 |
212.25 16:43 |
249.03 12.02.26 |
201.295 20.03.26 |
133'589 |
|
Palantir Tchnl-A Rg 23.05.2026 / 02:00:00 |
136.88 | -0.39% |
139.02 15:46 |
134.30 16:28 |
187.26 07.01.26 |
122.68 10.04.26 |
7'339'563 |