×
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
- 10.10.2025 - 01:00:00
- 6'780.71
- -0.27%
- -18.20
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nasdaq Rg 10.10.2025 / 02:00:00 |
91.40 | 0.00% | 0.00 | 90.97 | 91.48 | 61 | |
|
NetApp Rg 10.10.2025 / 02:00:00 |
120.31 | 0.00% | 0.00 | 119.02 | 137.42 | 1 | |
|
Netflix Rg 10.10.2025 / 02:00:00 |
1'231.07 | 0.00% | 0.00 | 1'229.60 | 1'236.80 | 715 | |
|
Newmont Rg 09.10.2025 / 22:15:00 |
85.21 | 0.00% | 0.00 | 0 | |||
|
News Rg-A 10.10.2025 / 02:00:00 |
26.46 | 0.00% | 0.00 | 26.40 | 26.71 | 1'283'179 | |
|
News Rg-B 10.10.2025 / 02:00:00 |
29.71 | 0.00% | 0.00 | 15.410 | 30.00 | 0 | |
|
NextEra Energy Rg 09.10.2025 / 22:15:00 |
83.71 | 0.00% | 0.00 | 0 | |||
|
Nike -B- 09.10.2025 / 22:15:00 |
68.06 | 0.00% | 0.00 | 0 | |||
|
Norfolk Southern Rg 09.10.2025 / 22:15:00 |
294.89 | 0.00% | 0.00 | 0 | |||
|
Northern Trust Rg 10.10.2025 / 02:00:00 |
129.99 | 0.00% | 0.00 | 53.30 | 0 | ||
|
Northrop Grumman Rg 09.10.2025 / 22:15:01 |
635.01 | 0.00% | 0.00 | 0 | |||
|
Nucor Rg 09.10.2025 / 22:15:00 |
138.17 | 0.00% | 0.00 | 0 | |||
|
NVIDIA Rg 10.10.2025 / 02:00:00 |
192.57 | 0.00% | 0.00 | 193.10 | 193.13 | 321'689 | |
|
NVR Rg 09.10.2025 / 22:15:00 |
7'619.24 | 0.00% | 0.00 | 0 | |||
|
O Reilly Auto Rg 10.10.2025 / 02:00:00 |
99.72 | 0.00% | 0.00 | 90.87 | 109.15 | 1 | |
|
Occid.Petrol Cor Rg 09.10.2025 / 22:15:00 |
44.52 | 0.00% | 0.00 | 0 | |||
|
Okta-A Rg 10.10.2025 / 02:00:00 |
93.64 | 0.00% | 0.00 | 93.29 | 93.50 | 47 | |
|
Old Dominion Fre Rg 10.10.2025 / 02:00:00 |
141.28 | 0.00% | 0.00 | 127.12 | 166.44 | 576'091 | |
|
Omnicom Group In Rg 09.10.2025 / 22:15:00 |
77.60 | 0.00% | 0.00 | 0 | |||
|
ON Semiconductor Rg 10.10.2025 / 02:00:00 |
49.97 | 0.00% | 0.00 | 45.78 | 50.11 | 145 | |
|
ONEOK Rg 09.10.2025 / 22:15:00 |
71.25 | 0.00% | 0.00 | 0 | |||
|
Oracle Rg 09.10.2025 / 22:15:00 |
296.96 | 0.00% | 0.00 | 0 | |||
|
Otis Worldwide Rg 09.10.2025 / 22:15:00 |
89.72 | 0.00% | 0.00 | 0 | |||
|
Paccar Rg 10.10.2025 / 02:00:00 |
95.22 | 0.00% | 0.00 | 94.23 | 110.72 | 0 | |
|
Packaging Corp A Rg 09.10.2025 / 22:15:00 |
211.39 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Otis Worldwide Rg 09.10.2025 / 22:15:00 |
89.72 | -3.12% | 0.28% | -2.73% | 0.38% | -11.23% | -12.88% | 37.48% |
|
Domino's Pizza Rg 10.10.2025 / 02:00:00 |
405.33 | -3.44% | -1.67% | -6.01% | -11.23% | -13.52% | -0.84% | 28.87% |
|
Regency Cent REITRg 10.10.2025 / 02:00:00 |
71.33 | -3.52% | 6.46% | -0.77% | -1.26% | 2.05% | 2.24% | 31.31% |
|
Publ Svcs Enterp Rg 09.10.2025 / 22:15:00 |
81.40 | -3.66% | 33.12% | -0.22% | -0.77% | -1.63% | -8.23% | 47.14% |
|
BXP Rg 09.10.2025 / 22:15:01 |
71.45 | -3.91% | 1.82% | -5.50% | -6.27% | 3.51% | -13.11% | 0.20% |
|
News Rg-A 10.10.2025 / 02:00:00 |
26.46 | -3.92% | 7.78% | -7.32% | -10.37% | -12.30% | 3.04% | 70.16% |
|
Extra Sp St REIT Rg 09.10.2025 / 22:15:00 |
143.08 | -4.36% | -10.76% | 1.14% | -3.53% | -2.85% | -15.72% | -13.37% |
|
JM Smucker Rg 09.10.2025 / 22:15:00 |
105.12 | -4.54% | -16.82% | -2.49% | -5.18% | -3.47% | -10.17% | -23.60% |
|
Texas Instrument Rg 10.10.2025 / 02:00:00 |
178.96 | -4.56% | 4.99% | -1.84% | -2.92% | -17.37% | -11.61% | 12.36% |
|
Marriott Intl Rg-A 10.10.2025 / 02:00:00 |
266.14 | -4.59% | 18.02% | -0.10% | -0.67% | -2.01% | 2.15% | 88.08% |
|
CNA Financial Rg 09.10.2025 / 22:15:00 |
46.07 | -4.76% | 8.89% | -0.17% | -3.80% | 4.47% | -5.07% | 22.89% |
|
Hologic Rg 10.10.2025 / 02:00:00 |
68.62 | -4.81% | -3.96% | 1.05% | 3.37% | 7.19% | -14.14% | 7.62% |
|
PepsiCo 10.10.2025 / 02:00:00 |
144.71 | -4.83% | -14.80% | 1.69% | 0.33% | -0.50% | -16.35% | -10.46% |
|
Pfizer Rg 09.10.2025 / 22:15:00 |
25.24 | -4.86% | -12.33% | -6.79% | 1.53% | 2.69% | -13.97% | -40.36% |
|
Block Rg-A 09.10.2025 / 22:15:00 |
80.85 | -4.87% | 4.52% | 5.26% | 8.92% | 14.31% | 15.47% | 40.83% |
|
Entegris Rg 10.10.2025 / 02:00:00 |
94.23 | -4.88% | -21.36% | -2.67% | 12.81% | 4.39% | -12.81% | 14.72% |
|
Lowe's Com Rg 09.10.2025 / 22:15:00 |
234.67 | -4.91% | 5.45% | -5.12% | -13.85% | 7.36% | -14.11% | 18.99% |
|
GE Hltc Tech Rg 10.10.2025 / 02:00:00 |
74.22 | -5.07% | -4.01% | -3.38% | -4.80% | -2.65% | -17.76% | 0.00% |
|
Interpublic Grou Rg 09.10.2025 / 22:15:00 |
26.55 | -5.25% | -18.66% | 1.10% | -0.56% | 10.03% | -14.52% | 0.30% |
|
DraftKings Rg-A 10.10.2025 / 02:00:00 |
35.20 | -5.38% | -0.14% | 0.89% | -23.26% | -19.89% | -7.47% | 112.43% |
|
Equity Life REIT Rg 09.10.2025 / 22:15:00 |
62.78 | -5.74% | -11.00% | 2.73% | 2.05% | 1.67% | -6.85% | 3.26% |
|
Southwest Airlin Rg 09.10.2025 / 22:15:00 |
31.68 | -5.77% | 9.70% | -1.95% | -0.13% | -13.13% | 4.35% | -0.60% |
|
Packaging Corp A Rg 09.10.2025 / 22:15:00 |
211.39 | -6.10% | 29.76% | -1.97% | -2.60% | 4.52% | -2.25% | 85.90% |
|
T Rowe Price Grp Rg 10.10.2025 / 02:00:00 |
106.01 | -6.26% | -1.56% | 4.23% | 0.30% | -0.38% | -1.84% | -0.18% |
|
Brown & Brown Rg 09.10.2025 / 22:15:01 |
95.50 | -6.39% | 34.30% | 2.19% | 1.34% | -8.29% | -7.88% | 55.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nasdaq Rg 10.10.2025 / 02:00:00 |
91.40 | 0.00% |
97.61 11.08.25 |
64.92 07.04.25 |
61 | ||
|
NetApp Rg 10.10.2025 / 02:00:00 |
120.31 | 0.00% |
127.76 26.02.25 |
71.92 07.04.25 |
1 | ||
|
Netflix Rg 10.10.2025 / 02:00:00 |
1'231.07 | 0.00% |
1'340.93 30.06.25 |
821.2 07.04.25 |
715 | ||
|
Newmont Rg 09.10.2025 / 22:15:00 |
85.21 | 0.00% |
89.36 06.10.25 |
37.685 06.01.25 |
1'878'700 | ||
|
News Rg-A 10.10.2025 / 02:00:00 |
26.46 | 0.00% |
31.61 30.09.25 |
23.38 07.04.25 |
1'283'179 | ||
|
News Rg-B 10.10.2025 / 02:00:00 |
29.71 | 0.00% |
35.58 06.08.25 |
26.27 07.04.25 |
336'373 | ||
|
NextEra Energy Rg 09.10.2025 / 22:15:00 |
83.71 | 0.00% |
84.80 09.10.25 |
61.75 09.04.25 |
1'879'472 | ||
|
Nike -B- 09.10.2025 / 22:15:00 |
68.06 | 0.00% |
82.44 26.02.25 |
52.28 10.04.25 |
2'514'182 | ||
|
Norfolk Southern Rg 09.10.2025 / 22:15:00 |
294.89 | 0.00% |
301.99 03.10.25 |
202.01 07.04.25 |
206'640 | ||
|
Northern Trust Rg 10.10.2025 / 02:00:00 |
129.99 | 0.00% |
135.25 30.09.25 |
81.62 07.04.25 |
376'829 | ||
|
Northrop Grumman Rg 09.10.2025 / 22:15:01 |
635.01 | 0.00% |
640.45 09.10.25 |
427 20.02.25 |
250'113 | ||
|
Nucor Rg 09.10.2025 / 22:15:00 |
138.17 | 0.00% |
151.20 15.08.25 |
97.65 07.04.25 |
425'569 | ||
|
NVIDIA Rg 10.10.2025 / 02:00:00 |
192.57 | 0.00% |
195.30 09.10.25 |
86.63 07.04.25 |
321'689 | ||
|
NVR Rg 09.10.2025 / 22:15:00 |
7'619.24 | 0.00% |
8'567.56 21.01.25 |
6569.99 09.04.25 |
8'644 | ||
|
O Reilly Auto Rg 10.10.2025 / 02:00:00 |
99.72 | 0.00% |
108.71 30.09.25 |
78.83267 02.01.25 |
1 | ||
|
Occid.Petrol Cor Rg 09.10.2025 / 22:15:00 |
44.52 | 0.00% |
53.19 13.01.25 |
34.79 09.04.25 |
3'847'975 | ||
|
Okta-A Rg 10.10.2025 / 02:00:00 |
93.64 | 0.00% |
127.56 16.05.25 |
78.44 02.01.25 |
47 | ||
|
Old Dominion Fre Rg 10.10.2025 / 02:00:00 |
141.28 | 0.00% |
209.49 14.02.25 |
133.85 26.09.25 |
576'091 | ||
|
Omnicom Group In Rg 09.10.2025 / 22:15:00 |
77.60 | 0.00% |
89.27 27.01.25 |
68.39 17.06.25 |
2'487'191 | ||
|
ON Semiconductor Rg 10.10.2025 / 02:00:00 |
49.97 | 0.00% |
66.99 06.01.25 |
31.05 08.04.25 |
145 | ||
|
ONEOK Rg 09.10.2025 / 22:15:00 |
71.25 | 0.00% |
111.01 21.01.25 |
70.64 05.09.25 |
888'674 | ||
|
Oracle Rg 09.10.2025 / 22:15:00 |
296.96 | 0.00% |
345.69 10.09.25 |
119.01 07.04.25 |
4'232'103 | ||
|
Otis Worldwide Rg 09.10.2025 / 22:15:00 |
89.72 | 0.00% |
106.79 10.03.25 |
84.27 01.08.25 |
589'929 | ||
|
Paccar Rg 10.10.2025 / 02:00:00 |
95.22 | 0.00% |
115.40 10.03.25 |
84.73 29.04.25 |
911'134 | ||
|
Packaging Corp A Rg 09.10.2025 / 22:15:00 |
211.39 | 0.00% |
242.56 21.01.25 |
173.03 08.04.25 |
168'244 |