×
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
- 08.04.2026 - 20:41:41
- 6'800.33
- 2.28%
- 151.71
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Natera Rg 08.04.2026 / 20:23:39 |
212.11 | 1.36% | 2.84 | 211.79 | 212.43 | 89'130 | |
|
NetApp Rg 08.04.2026 / 20:26:23 |
98.86 | 1.28% | 1.25 | 98.81 | 98.87 | 305'763 | |
|
Netflix Rg 08.04.2026 / 20:26:43 |
99.16 | 0.34% | 0.34 | 99.15 | 99.16 | 4'116'840 | |
|
Newmont Rg 08.04.2026 / 20:26:26 |
118.16 | 3.06% | 3.51 | 118.18 | 118.24 | 1'025'287 | |
|
News Rg-A 08.04.2026 / 20:26:17 |
24.87 | 1.80% | 0.44 | 24.86 | 24.87 | 247'748 | |
|
News Rg-B 08.04.2026 / 20:26:17 |
28.68 | 2.06% | 0.58 | 28.68 | 28.69 | 160'337 | |
|
NextEra Energy Rg 08.04.2026 / 20:26:38 |
93.75 | 0.09% | 0.08 | 93.73 | 93.78 | 466'316 | |
|
Nike -B- 08.04.2026 / 20:26:12 |
43.04 | 0.82% | 0.35 | 43.03 | 43.05 | 2'413'727 | |
|
Norfolk Southern Rg 08.04.2026 / 20:26:19 |
292.73 | 1.47% | 4.23 | 292.36 | 292.86 | 60'684 | |
|
Northern Trust Rg 08.04.2026 / 20:25:15 |
151.34 | 3.92% | 5.71 | 151.25 | 151.49 | 115'141 | |
|
Northrop Grumman Rg 08.04.2026 / 20:26:18 |
686.96 | -0.51% | -3.54 | 686.71 | 687.32 | 64'459 | |
|
NRG Energy Rg 08.04.2026 / 20:25:15 |
159.36 | 4.12% | 6.30 | 159.57 | 159.73 | 194'092 | |
|
Nucor Rg 08.04.2026 / 20:26:19 |
181.68 | 4.86% | 8.42 | 181.53 | 181.76 | 110'488 | |
|
NVIDIA Rg 08.04.2026 / 20:26:42 |
181.93 | 2.15% | 3.83 | 181.92 | 181.93 | 18'214'976 | |
|
NVR Rg 08.04.2026 / 20:19:06 |
6'777.27 | 4.39% | 285.03 | 6'771.12 | 6'779.59 | 4'175 | |
|
O Reilly Auto Rg 08.04.2026 / 20:26:19 |
92.66 | 1.42% | 1.30 | 92.65 | 92.70 | 669'928 | |
|
Occid.Petrol Cor Rg 08.04.2026 / 20:26:30 |
59.20 | -5.94% | -3.74 | 59.21 | 59.23 | 2'854'223 | |
|
Okta-A Rg 08.04.2026 / 20:26:16 |
77.78 | -1.97% | -1.56 | 77.68 | 77.85 | 660'965 | |
|
Old Dominion Fre Rg 08.04.2026 / 20:26:22 |
207.64 | 4.38% | 8.71 | 207.44 | 207.77 | 286'996 | |
|
Omnicom Group In Rg 08.04.2026 / 20:25:18 |
76.55 | 1.19% | 0.90 | 76.51 | 76.55 | 265'864 | |
|
ON Semiconductor Rg 08.04.2026 / 20:26:43 |
68.31 | 7.09% | 4.52 | 68.29 | 68.31 | 1'637'736 | |
|
ONEOK Rg 08.04.2026 / 20:26:35 |
85.57 | -5.58% | -5.06 | 85.56 | 85.58 | 560'550 | |
|
Oracle Rg 08.04.2026 / 20:26:41 |
144.26 | 0.76% | 1.09 | 144.20 | 144.29 | 1'970'210 | |
|
Otis Worldwide Rg 08.04.2026 / 20:26:28 |
79.16 | 1.71% | 1.33 | 79.14 | 79.17 | 231'194 | |
|
Paccar Rg 08.04.2026 / 20:26:36 |
124.14 | 5.03% | 5.94 | 124.14 | 124.21 | 309'227 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kimberly-Clark Rg 08.04.2026 / 20:26:33 |
96.50 | -7.77% | -28.99% | -1.10% | -3.54% | -2.67% | -28.60% | -31.83% |
|
Palo Alto Net Rg 08.04.2026 / 20:26:29 |
173.48 | -7.78% | -6.64% | 7.97% | 5.18% | -9.14% | 0.27% | 77.01% |
|
Invitation REIT Rg 08.04.2026 / 20:26:04 |
25.69 | -7.81% | -19.86% | 3.38% | 1.90% | -3.96% | -20.39% | -18.64% |
|
Block Rg-A 08.04.2026 / 20:26:10 |
62.90 | -7.87% | -29.44% | 5.64% | -2.68% | -4.13% | 12.34% | -11.94% |
|
Avery Dennison Rg 08.04.2026 / 20:20:50 |
174.55 | -7.91% | -10.49% | 0.84% | -0.01% | -7.34% | 3.37% | -5.30% |
|
Airbnb Rg-A 08.04.2026 / 20:25:32 |
132.15 | -7.92% | -4.90% | 5.56% | -0.93% | -0.48% | 8.93% | 13.93% |
|
Okta-A Rg 08.04.2026 / 20:26:16 |
77.78 | -8.25% | 0.69% | -1.72% | -3.80% | -16.68% | -23.54% | -0.78% |
|
Southwest Airlin Rg 08.04.2026 / 20:26:38 |
40.59 | -8.37% | 12.64% | 6.17% | -3.01% | -4.61% | 42.17% | 19.88% |
|
Huntington Bancs Rg 08.04.2026 / 20:26:19 |
16.350 | -8.47% | -2.40% | 2.96% | 4.54% | -7.52% | 19.26% | 41.91% |
|
Bank of America Rg 08.04.2026 / 20:26:30 |
51.85 | -8.58% | 14.40% | 5.24% | 6.86% | -1.20% | 39.57% | 80.60% |
|
Aon-A Rg 08.04.2026 / 20:25:26 |
329.09 | -8.62% | -10.22% | 2.41% | 3.85% | -4.89% | -11.86% | 0.13% |
|
Natera Rg 08.04.2026 / 20:23:39 |
212.11 | -8.65% | 32.20% | 4.38% | 7.88% | -11.32% | 39.57% | 303.14% |
|
Dollar General Rg 08.04.2026 / 20:25:13 |
123.12 | -8.71% | 59.87% | 5.08% | -15.00% | -18.44% | 43.13% | -42.94% |
|
Xylem Rg 08.04.2026 / 20:25:56 |
128.53 | -8.75% | 7.11% | 4.94% | 5.05% | -8.25% | 16.32% | 23.95% |
|
NetApp Rg 08.04.2026 / 20:26:23 |
98.86 | -8.85% | -15.91% | -3.12% | 1.31% | -8.18% | 14.82% | 54.94% |
|
Mettler Toledo I Rg 08.04.2026 / 20:19:14 |
1'320.78 | -8.91% | 3.79% | 3.67% | 7.47% | -11.09% | 24.41% | -15.39% |
|
Stnly Blck&Deck Rg 08.04.2026 / 20:24:15 |
72.25 | -8.95% | -15.77% | 1.52% | -2.02% | -13.77% | 12.50% | -8.96% |
|
Keurig Dr Pepper Rg 08.04.2026 / 20:26:39 |
25.74 | -9.07% | -20.70% | 0.19% | -6.91% | -8.46% | -25.80% | -28.54% |
|
CDW Rg 08.04.2026 / 20:23:33 |
125.90 | -9.19% | -28.93% | 3.71% | 5.88% | -4.74% | -21.06% | -33.32% |
|
Revvity Rg 08.04.2026 / 20:21:10 |
90.37 | -9.26% | -21.34% | 2.79% | 0.83% | -18.97% | -10.82% | -34.27% |
|
Cintas Rg 08.04.2026 / 20:23:46 |
173.44 | -9.46% | -6.80% | 0.81% | -12.55% | -10.70% | -14.98% | 50.78% |
|
United Rentals Rg 08.04.2026 / 20:24:48 |
761.50 | -9.46% | 4.02% | 4.10% | -2.44% | -16.99% | 24.61% | 106.25% |
|
AbbVie Rg 08.04.2026 / 20:26:26 |
210.63 | -9.68% | 16.13% | -2.02% | -7.49% | -5.07% | 17.12% | 27.74% |
|
CrwdStrik Hldg Rg-A 08.04.2026 / 20:26:37 |
424.11 | -9.71% | 23.69% | 7.83% | -4.05% | -7.94% | 12.20% | 231.11% |
|
Metlife Rg 08.04.2026 / 20:26:40 |
74.19 | -9.80% | -13.04% | 4.24% | 6.05% | -5.67% | -1.40% | 20.53% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Natera Rg 08.04.2026 / 20:23:39 |
212.11 | 1.36% |
219.39 15:31 |
211.29 16:56 |
256.11 07.01.26 |
181.16 27.03.26 |
89'130 |
|
NetApp Rg 08.04.2026 / 20:26:23 |
98.86 | 1.28% |
100.50 15:33 |
98.34 19:19 |
110.42 13.01.26 |
93.69 20.01.26 |
305'763 |
|
Netflix Rg 08.04.2026 / 20:26:43 |
99.16 | 0.34% |
100.38 15:30 |
97.45 15:35 |
102.68 06.04.26 |
75.01 23.02.26 |
4'116'840 |
|
Newmont Rg 08.04.2026 / 20:26:26 |
118.16 | 3.06% |
122.00 15:30 |
116.51 17:10 |
134.88 29.01.26 |
94.35 20.03.26 |
1'025'287 |
|
News Rg-A 08.04.2026 / 20:26:17 |
24.87 | 1.80% |
24.96 17:05 |
24.60 15:30 |
27.20 02.02.26 |
22.2 09.02.26 |
247'748 |
|
News Rg-B 08.04.2026 / 20:26:17 |
28.68 | 2.06% |
28.75 17:08 |
28.46 15:55 |
31.40 02.02.26 |
25.49 13.02.26 |
160'337 |
|
NextEra Energy Rg 08.04.2026 / 20:26:38 |
93.75 | 0.09% |
93.93 20:16 |
92.04 15:38 |
95.91 25.02.26 |
78.36 07.01.26 |
466'316 |
|
Nike -B- 08.04.2026 / 20:26:12 |
43.04 | 0.82% |
44.30 15:30 |
42.89 19:29 |
68.48 20.02.26 |
42.36 07.04.26 |
2'413'727 |
|
Norfolk Southern Rg 08.04.2026 / 20:26:19 |
292.73 | 1.47% |
295.40 16:11 |
291.90 18:59 |
319.88 12.02.26 |
277.85 20.01.26 |
60'684 |
|
Northern Trust Rg 08.04.2026 / 20:25:15 |
151.34 | 3.92% |
151.89 20:09 |
148.89 15:30 |
156.96 22.01.26 |
133.07 09.03.26 |
115'141 |
|
Northrop Grumman Rg 08.04.2026 / 20:26:18 |
686.96 | -0.51% |
690.42 17:53 |
673.85 15:33 |
773.69 03.03.26 |
566.01 02.01.26 |
64'459 |
|
NRG Energy Rg 08.04.2026 / 20:25:15 |
159.36 | 4.12% |
161.09 15:40 |
157.43 19:25 |
189.42 25.02.26 |
139.91 30.03.26 |
194'092 |
|
Nucor Rg 08.04.2026 / 20:26:19 |
181.68 | 4.86% |
182.14 20:16 |
178.53 15:30 |
196.86 11.02.26 |
155.39 19.03.26 |
110'488 |
|
NVIDIA Rg 08.04.2026 / 20:26:42 |
181.93 | 2.15% |
185.25 15:30 |
180.31 16:56 |
197.62 25.02.26 |
164.28 30.03.26 |
18'214'976 |
|
NVR Rg 08.04.2026 / 20:19:06 |
6'777.27 | 4.39% |
6'826.86 15:37 |
6'670.02 15:37 |
8'168.31 12.02.26 |
6304.45 20.03.26 |
4'175 |
|
O Reilly Auto Rg 08.04.2026 / 20:26:19 |
92.66 | 1.42% |
92.98 20:04 |
91.36 15:30 |
102.11 26.01.26 |
86.78 20.03.26 |
669'928 |
|
Occid.Petrol Cor Rg 08.04.2026 / 20:26:30 |
59.20 | -5.94% |
59.23 19:38 |
56.35 15:34 |
67.45 31.03.26 |
40.385 05.01.26 |
2'854'223 |
|
Okta-A Rg 08.04.2026 / 20:26:16 |
77.78 | -1.97% |
82.01 15:30 |
77.60 20:21 |
97.40 15.01.26 |
68.78 23.02.26 |
660'965 |
|
Old Dominion Fre Rg 08.04.2026 / 20:26:22 |
207.64 | 4.38% |
210.18 15:46 |
204.30 16:32 |
221.41 04.03.26 |
156.28 02.01.26 |
286'996 |
|
Omnicom Group In Rg 08.04.2026 / 20:25:18 |
76.55 | 1.19% |
77.64 15:32 |
76.39 19:25 |
87.17 05.03.26 |
66.36 04.02.26 |
265'864 |
|
ON Semiconductor Rg 08.04.2026 / 20:26:43 |
68.31 | 7.09% |
68.52 20:10 |
66.38 16:56 |
73.76 18.02.26 |
54.99 09.03.26 |
1'637'736 |
|
ONEOK Rg 08.04.2026 / 20:26:35 |
85.57 | -5.58% |
86.79 17:47 |
84.10 15:36 |
95.29 27.03.26 |
70.47 08.01.26 |
560'550 |
|
Oracle Rg 08.04.2026 / 20:26:41 |
144.26 | 0.76% |
151.45 15:34 |
143.82 17:32 |
207.80 13.01.26 |
135.26 05.02.26 |
1'970'210 |
|
Otis Worldwide Rg 08.04.2026 / 20:26:28 |
79.16 | 1.71% |
79.94 16:17 |
78.19 15:30 |
94.50 20.02.26 |
75.32 30.03.26 |
231'194 |
|
Paccar Rg 08.04.2026 / 20:26:36 |
124.14 | 5.03% |
124.42 20:17 |
120.30 15:30 |
131.80 04.02.26 |
109.04 02.01.26 |
309'227 |