×
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 - 19:25:55
- 6'811.72
- 2.45%
- 163.10
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Packaging Corp A Rg 08.04.2026 / 19:01:47 |
209.41 | 2.90% | 5.90 | 208.99 | 209.26 | 33'428 | |
|
Palantir Tchnl-A Rg 08.04.2026 / 19:10:57 |
144.80 | -3.51% | -5.27 | 144.78 | 144.81 | 5'419'759 | |
|
Palo Alto Net Rg 08.04.2026 / 19:10:57 |
173.47 | 2.12% | 3.60 | 173.36 | 173.51 | 1'876'402 | |
|
Parker-Hannifin Rg 08.04.2026 / 19:09:20 |
969.64 | 6.21% | 56.67 | 969.02 | 969.99 | 30'246 | |
|
Paychex Inc Rg 08.04.2026 / 19:10:00 |
90.94 | -0.73% | -0.67 | 90.91 | 90.96 | 334'451 | |
|
PayPal Holdings Rg 08.04.2026 / 19:10:45 |
46.10 | 2.73% | 1.23 | 46.09 | 46.10 | 2'040'080 | |
|
PepsiCo 08.04.2026 / 19:10:31 |
153.77 | 0.37% | 0.56 | 153.77 | 153.88 | 861'487 | |
|
Pfizer Rg 08.04.2026 / 19:10:30 |
27.22 | 0.44% | 0.12 | 27.21 | 27.22 | 2'253'775 | |
|
PG&E Rg 08.04.2026 / 19:10:40 |
18.220 | 3.41% | 0.60 | 18.220 | 18.230 | 1'899'958 | |
|
Philip Morris 08.04.2026 / 19:10:52 |
159.58 | 1.33% | 2.09 | 159.45 | 159.58 | 263'125 | |
|
Phillips 66 Rg 08.04.2026 / 19:09:46 |
166.02 | -4.97% | -8.68 | 166.03 | 166.31 | 282'335 | |
|
Pinterest Rg-A 08.04.2026 / 19:10:25 |
18.290 | 0.49% | 0.09 | 18.290 | 18.300 | 495'295 | |
|
PNC Finl Ser Rg 08.04.2026 / 19:10:06 |
219.23 | 2.48% | 5.31 | 219.00 | 219.37 | 97'751 | |
|
PPG Industries Rg 08.04.2026 / 19:10:06 |
109.91 | 7.50% | 7.67 | 109.89 | 109.99 | 139'238 | |
|
PPL Rg 08.04.2026 / 19:10:23 |
38.91 | 0.13% | 0.05 | 38.91 | 38.92 | 373'086 | |
|
Principal Financ Rg 08.04.2026 / 19:07:51 |
93.36 | 2.53% | 2.30 | 93.37 | 93.43 | 179'549 | |
|
Procter&Gamble Rg 08.04.2026 / 19:10:46 |
144.90 | 2.55% | 3.60 | 144.84 | 144.88 | 623'961 | |
|
Progressive (Ohi Rg 08.04.2026 / 19:08:55 |
198.00 | 0.58% | 1.15 | 197.98 | 198.15 | 110'546 | |
|
Prologis REIT Rg 08.04.2026 / 19:10:37 |
137.68 | 3.35% | 4.46 | 137.59 | 137.69 | 144'529 | |
|
Prudential Finan Rg 08.04.2026 / 19:10:04 |
96.52 | -0.90% | -0.88 | 96.49 | 96.54 | 209'875 | |
|
PTC Rg 08.04.2026 / 19:08:11 |
144.14 | 0.15% | 0.22 | 144.06 | 144.38 | 59'715 | |
|
Publ Svcs Enterp Rg 08.04.2026 / 19:10:56 |
82.37 | 0.93% | 0.76 | 82.35 | 82.38 | 109'518 | |
|
Public Stor REIT Rg 08.04.2026 / 19:10:06 |
288.89 | 3.46% | 9.65 | 288.77 | 289.13 | 47'300 | |
|
PulteGroup Rg 08.04.2026 / 19:09:54 |
119.77 | 4.07% | 4.68 | 119.66 | 119.82 | 118'995 | |
|
Qualcomm Rg 08.04.2026 / 19:10:45 |
125.86 | 1.44% | 1.79 | 125.84 | 125.88 | 1'842'479 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
3M 08.04.2026 / 19:10:26 |
148.28 | -9.84% | 11.82% | 2.09% | -4.44% | -12.77% | 7.20% | 69.74% |
|
Medtronic Rg 08.04.2026 / 19:10:56 |
88.13 | -10.04% | 8.19% | 2.41% | -0.94% | -10.75% | 3.34% | 7.62% |
|
Blackrock Rg 08.04.2026 / 19:09:33 |
1'006.87 | -10.45% | -6.50% | 5.17% | 5.86% | -7.78% | 12.24% | 46.02% |
|
First Citizens Rg-A 08.04.2026 / 19:05:32 |
1'964.18 | -10.49% | -9.09% | 3.68% | 5.67% | -9.12% | 13.12% | 92.32% |
|
Mid-Amer Ap REIT Rg 08.04.2026 / 19:07:03 |
126.16 | -10.52% | -19.58% | 2.95% | -1.38% | -7.42% | -20.08% | -17.28% |
|
General Motors Rg 08.04.2026 / 19:10:15 |
76.30 | -10.53% | 36.59% | 1.67% | 2.01% | -6.08% | 66.80% | 110.35% |
|
Rollins Rg 08.04.2026 / 19:05:05 |
54.68 | -10.53% | 15.86% | 2.22% | -2.50% | -12.03% | 2.96% | 38.47% |
|
Cadence Design Rg 08.04.2026 / 19:10:26 |
289.90 | -10.59% | -6.98% | 3.47% | -1.45% | -7.43% | 9.54% | 34.03% |
|
Chipotle Mexican Rg 08.04.2026 / 19:10:48 |
33.94 | -10.65% | -45.17% | 4.01% | 0.27% | -16.38% | -33.36% | -1.91% |
|
Otis Worldwide Rg 08.04.2026 / 19:10:50 |
79.41 | -10.90% | -15.96% | 2.52% | -6.14% | -11.72% | -15.78% | -0.84% |
|
American Intl Gr Rg 08.04.2026 / 19:10:01 |
77.40 | -10.96% | 4.63% | 2.44% | -0.73% | 5.97% | -6.54% | 49.12% |
|
NVR Rg 08.04.2026 / 19:10:42 |
6'781.28 | -10.98% | -20.62% | 1.76% | 2.58% | -10.55% | -4.77% | 18.73% |
|
Veralto Rg 08.04.2026 / 19:08:18 |
89.79 | -10.98% | -12.79% | 1.96% | -1.73% | -12.23% | -1.47% | 0.00% |
|
Elevance Health Rg 08.04.2026 / 19:08:08 |
317.91 | -11.05% | -15.47% | 6.50% | 9.70% | -14.73% | -27.03% | -35.51% |
|
Nasdaq Rg 08.04.2026 / 19:08:12 |
88.56 | -11.05% | 11.76% | 4.00% | 3.58% | -11.50% | 23.02% | 57.38% |
|
Raymond J Financ Rg 08.04.2026 / 19:09:57 |
146.45 | -11.34% | -8.34% | 2.13% | -1.26% | -14.99% | 7.46% | 59.35% |
|
Markel Group Rg 08.04.2026 / 19:09:46 |
1'950.00 | -11.35% | 10.39% | 2.49% | -0.34% | -7.05% | 8.90% | 44.50% |
|
Aptiv Rg 08.04.2026 / 19:10:15 |
60.70 | -11.47% | 11.38% | -2.24% | -0.13% | -15.31% | 29.05% | -34.61% |
|
Domino's Pizza Rg 08.04.2026 / 19:10:15 |
374.18 | -11.68% | -12.30% | 3.50% | -4.86% | -8.15% | -18.01% | 11.36% |
|
Centene Rg 08.04.2026 / 19:10:05 |
37.10 | -11.76% | -40.06% | 9.28% | 3.46% | -19.64% | -40.76% | -45.00% |
|
Ameriprise Fincl Rg 08.04.2026 / 19:07:56 |
449.60 | -11.89% | -18.85% | 2.96% | -0.24% | -11.40% | -4.95% | 45.32% |
|
Leidos Holdg Rg 08.04.2026 / 19:10:21 |
160.43 | -11.93% | 10.28% | 2.83% | -7.46% | -15.93% | 14.81% | 73.80% |
|
Ulta Beauty Rg 08.04.2026 / 19:10:43 |
531.80 | -12.03% | 22.37% | -0.90% | -18.52% | -19.89% | 46.42% | 2.17% |
|
TransDigm Rg 08.04.2026 / 19:04:21 |
1'216.91 | -12.05% | -7.71% | 3.72% | -3.29% | -14.53% | -7.60% | 61.47% |
|
Liberty Formul Rg-C 08.04.2026 / 19:10:32 |
89.36 | -12.19% | -6.65% | 4.69% | 6.07% | -0.09% | 8.99% | 19.74% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Packaging Corp A Rg 08.04.2026 / 19:01:47 |
209.41 | 2.90% |
211.09 15:46 |
208.99 17:31 |
249.03 12.02.26 |
201.295 20.03.26 |
33'428 |
|
Palantir Tchnl-A Rg 08.04.2026 / 19:10:57 |
144.80 | -3.51% |
156.25 15:30 |
144.20 18:45 |
187.26 07.01.26 |
126.24 13.02.26 |
5'419'759 |
|
Palo Alto Net Rg 08.04.2026 / 19:10:57 |
173.47 | 2.12% |
179.27 15:30 |
171.63 18:17 |
196.19 07.01.26 |
139.6 24.02.26 |
1'876'402 |
|
Parker-Hannifin Rg 08.04.2026 / 19:09:20 |
969.64 | 6.21% |
976.88 15:48 |
953.25 15:31 |
1'033.92 25.02.26 |
859.03 30.03.26 |
30'246 |
|
Paychex Inc Rg 08.04.2026 / 19:10:00 |
90.94 | -0.73% |
92.88 15:32 |
90.80 18:40 |
115.06 09.01.26 |
86.96 24.02.26 |
334'451 |
|
PayPal Holdings Rg 08.04.2026 / 19:10:45 |
46.10 | 2.73% |
46.34 15:36 |
45.56 15:32 |
60.13 07.01.26 |
38.465 12.02.26 |
2'040'080 |
|
PepsiCo 08.04.2026 / 19:10:31 |
153.77 | 0.37% |
154.26 16:57 |
152.00 15:30 |
171.48 12.02.26 |
136.04 08.01.26 |
861'487 |
|
Pfizer Rg 08.04.2026 / 19:10:30 |
27.22 | 0.44% |
27.34 16:07 |
26.97 16:50 |
28.74 02.04.26 |
24.83 02.01.26 |
2'253'775 |
|
PG&E Rg 08.04.2026 / 19:10:40 |
18.220 | 3.41% |
18.245 18:57 |
17.615 15:39 |
19.150 02.03.26 |
14.77 23.01.26 |
1'899'958 |
|
Philip Morris 08.04.2026 / 19:10:52 |
159.58 | 1.33% |
159.69 19:03 |
155.43 15:33 |
191.30 25.02.26 |
151.66 01.04.26 |
263'125 |
|
Phillips 66 Rg 08.04.2026 / 19:09:46 |
166.02 | -4.97% |
167.35 16:59 |
163.43 15:33 |
190.39 30.03.26 |
128.925 02.01.26 |
282'335 |
|
Pinterest Rg-A 08.04.2026 / 19:10:25 |
18.290 | 0.49% |
18.840 15:33 |
18.250 17:40 |
27.74 13.01.26 |
13.845 13.02.26 |
495'295 |
|
PNC Finl Ser Rg 08.04.2026 / 19:10:06 |
219.23 | 2.48% |
222.09 15:47 |
218.92 15:30 |
243.91 06.02.26 |
197.56 19.03.26 |
97'751 |
|
PPG Industries Rg 08.04.2026 / 19:10:06 |
109.91 | 7.50% |
110.38 15:36 |
108.93 17:08 |
133.38 12.02.26 |
96.06 19.03.26 |
139'238 |
|
PPL Rg 08.04.2026 / 19:10:23 |
38.91 | 0.13% |
39.05 16:07 |
38.59 15:38 |
39.08 02.03.26 |
34.33 07.01.26 |
373'086 |
|
Principal Financ Rg 08.04.2026 / 19:07:51 |
93.36 | 2.53% |
94.79 15:47 |
92.84 15:30 |
97.88 06.02.26 |
85 20.03.26 |
179'549 |
|
Procter&Gamble Rg 08.04.2026 / 19:10:46 |
144.90 | 2.55% |
144.93 18:25 |
142.02 15:31 |
167.25 27.02.26 |
137.63 07.01.26 |
623'961 |
|
Progressive (Ohi Rg 08.04.2026 / 19:08:55 |
198.00 | 0.58% |
199.33 16:16 |
195.67 15:30 |
217.30 12.01.26 |
192.14 01.04.26 |
110'546 |
|
Prologis REIT Rg 08.04.2026 / 19:10:37 |
137.68 | 3.35% |
138.07 16:19 |
135.69 15:30 |
143.93 27.02.26 |
125.49 27.01.26 |
144'529 |
|
Prudential Finan Rg 08.04.2026 / 19:10:04 |
96.52 | -0.90% |
100.00 15:30 |
96.31 18:58 |
119.75 08.01.26 |
91.9 13.03.26 |
209'875 |
|
PTC Rg 08.04.2026 / 19:08:11 |
144.14 | 0.15% |
148.00 15:30 |
143.97 19:07 |
176.19 06.01.26 |
137.5 27.03.26 |
59'715 |
|
Publ Svcs Enterp Rg 08.04.2026 / 19:10:56 |
82.37 | 0.93% |
82.71 16:07 |
81.45 15:34 |
87.63 26.02.26 |
77.31 08.01.26 |
109'518 |
|
Public Stor REIT Rg 08.04.2026 / 19:10:06 |
288.89 | 3.46% |
289.60 18:07 |
283.60 15:30 |
312.73 02.03.26 |
256.54 05.01.26 |
47'300 |
|
PulteGroup Rg 08.04.2026 / 19:09:54 |
119.77 | 4.07% |
121.67 16:16 |
118.72 15:30 |
144.34 17.02.26 |
113.28 30.03.26 |
118'995 |
|
Qualcomm Rg 08.04.2026 / 19:10:45 |
125.86 | 1.44% |
128.86 15:30 |
125.70 19:04 |
184.42 06.01.26 |
122 07.04.26 |
1'842'479 |