×
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
- 04.07.2025 - 01:00:00
- 6'317.11
- 0.85%
- 53.17
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Otis Worldwide Rg 03.07.2025 / 19:15:00 |
99.51 | -0.29% | -0.29 | 99.55 | 99.56 | 0 | |
|
Paccar Rg 03.07.2025 / 23:00:00 |
97.66 | -1.69% | -1.68 | 97.64 | 97.71 | 0 | |
|
Packaging Corp A Rg 03.07.2025 / 19:15:00 |
202.29 | 0.17% | 0.35 | 202.55 | 202.58 | 0 | |
|
Palantir Tchnl-A Rg 03.07.2025 / 23:00:00 |
134.36 | 1.70% | 2.24 | 134.37 | 134.38 | 0 | |
|
Palo Alto Net Rg 03.07.2025 / 23:00:00 |
201.82 | 2.46% | 4.85 | 201.67 | 201.84 | 0 | |
|
Parker-Hannifin Rg 03.07.2025 / 19:15:00 |
719.15 | 1.08% | 7.69 | 718.16 | 718.68 | 0 | |
|
Paychex Inc Rg 03.07.2025 / 23:00:00 |
147.13 | 0.80% | 1.17 | 147.07 | 147.10 | 0 | |
|
PayPal Holdings Rg 03.07.2025 / 23:00:00 |
76.59 | 0.37% | 0.28 | 76.60 | 76.61 | 0 | |
|
PepsiCo 03.07.2025 / 23:00:00 |
135.38 | -0.81% | -1.10 | 135.39 | 135.42 | 0 | |
|
Pfizer Rg 03.07.2025 / 19:15:00 |
25.38 | 0.24% | 0.06 | 25.37 | 25.38 | 0 | |
|
PG&E Rg 03.07.2025 / 19:15:00 |
13.910 | -0.57% | -0.08 | 13.870 | 13.880 | 0 | |
|
Philip Morris 03.07.2025 / 19:15:00 |
178.88 | 1.69% | 2.97 | 178.67 | 178.68 | 0 | |
|
Phillips 66 Rg 03.07.2025 / 19:15:00 |
127.29 | 0.66% | 0.83 | 127.23 | 127.28 | 0 | |
|
Pinterest Rg-A 03.07.2025 / 19:15:00 |
35.68 | -0.17% | -0.06 | 35.75 | 35.76 | 0 | |
|
PNC Finl Ser Rg 03.07.2025 / 19:15:00 |
196.57 | 0.44% | 0.86 | 196.33 | 196.57 | 0 | |
|
PPG Industries Rg 03.07.2025 / 19:15:00 |
118.28 | -0.26% | -0.31 | 118.23 | 118.24 | 0 | |
|
PPL Rg 03.07.2025 / 19:15:00 |
33.81 | 0.81% | 0.27 | 33.81 | 33.82 | 0 | |
|
Principal Financ Rg 03.07.2025 / 23:00:00 |
81.00 | 0.61% | 0.49 | 80.94 | 81.00 | 0 | |
|
Procter&Gamble Rg 03.07.2025 / 19:15:00 |
160.83 | -0.23% | -0.37 | 160.68 | 160.69 | 0 | |
|
Progressive (Ohi Rg 03.07.2025 / 19:15:00 |
261.66 | 1.50% | 3.86 | 261.07 | 261.08 | 0 | |
|
Prologis REIT Rg 03.07.2025 / 19:15:00 |
108.02 | -0.27% | -0.29 | 107.92 | 108.01 | 0 | |
|
Prudential Finan Rg 03.07.2025 / 19:15:00 |
109.08 | 0.39% | 0.42 | 109.11 | 109.17 | 0 | |
|
PTC Rg 03.07.2025 / 23:00:00 |
175.98 | 1.54% | 2.67 | 175.96 | 176.13 | 0 | |
|
Publ Svcs Enterp Rg 03.07.2025 / 19:15:00 |
81.17 | -0.06% | -0.05 | 81.20 | 81.24 | 0 | |
|
Public Stor REIT Rg 03.07.2025 / 19:15:00 |
296.32 | -0.26% | -0.78 | 296.32 | 296.54 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
TX Pac Land Rg 03.07.2025 / 19:15:00 |
1'075.97 | -3.08% | 104.51% | 0.05% | -1.56% | -9.33% | 43.93% | 110.60% |
|
First Solar Rg 03.07.2025 / 23:00:00 |
185.03 | -3.25% | -1.02% | 18.89% | 12.93% | 51.43% | -26.22% | 150.21% |
|
Mid-Amer Ap REIT Rg 03.07.2025 / 19:15:00 |
150.47 | -3.47% | 10.97% | 2.04% | 0.43% | -2.84% | 8.41% | -14.96% |
|
Smn Prp Grp REIT Rg 03.07.2025 / 19:15:00 |
166.74 | -3.70% | 16.26% | 3.82% | 3.73% | 12.90% | 14.14% | 73.33% |
|
Old Dominion Fre Rg 03.07.2025 / 23:00:00 |
171.03 | -3.71% | -16.19% | 6.24% | 7.11% | 9.11% | -6.61% | 30.15% |
|
Procter&Gamble Rg 03.07.2025 / 19:15:00 |
160.83 | -3.85% | 10.00% | 1.39% | -1.21% | -1.67% | -2.65% | 10.33% |
|
Publ Svcs Enterp Rg 03.07.2025 / 19:15:00 |
81.17 | -3.87% | 32.82% | -2.24% | 1.68% | -0.07% | 9.59% | 25.59% |
|
Humana Rg 03.07.2025 / 19:15:00 |
239.68 | -3.91% | -46.75% | -0.09% | 5.51% | -17.42% | -35.01% | -49.10% |
|
C.H.Robinson Wld Rg 03.07.2025 / 23:00:00 |
98.03 | -4.05% | 14.76% | 5.19% | 2.64% | 8.60% | 13.29% | -2.86% |
|
Regency Cent REITRg 03.07.2025 / 23:00:00 |
70.79 | -4.23% | 5.67% | 0.35% | -0.63% | 3.46% | 14.86% | 17.22% |
|
Ingersoll Rand Rg 03.07.2025 / 19:15:00 |
86.98 | -4.32% | 11.91% | 2.40% | 6.24% | 22.61% | -4.82% | 104.61% |
|
DuPont de Nem Rg 03.07.2025 / 19:15:00 |
73.72 | -4.33% | -5.17% | 6.41% | 9.36% | 27.85% | -6.67% | 33.24% |
|
Cummins Rg 03.07.2025 / 19:15:00 |
331.83 | -4.35% | 39.18% | 2.35% | 2.70% | 17.77% | 24.45% | 71.78% |
|
Home Depot Rg 03.07.2025 / 19:15:00 |
371.68 | -4.41% | 7.30% | 2.25% | 0.65% | 5.11% | 11.09% | 33.24% |
|
Paccar Rg 03.07.2025 / 23:00:00 |
97.66 | -4.50% | 1.73% | 2.93% | 5.64% | 10.01% | -2.61% | 79.77% |
|
Comcast-A 03.07.2025 / 23:00:00 |
35.99 | -4.53% | -18.29% | 2.22% | 5.17% | 6.86% | -5.83% | -11.07% |
|
Pfizer Rg 03.07.2025 / 19:15:00 |
25.38 | -4.56% | -12.05% | 4.70% | 9.78% | 17.55% | -9.52% | -51.60% |
|
ServiceNow Rg 03.07.2025 / 19:15:01 |
1'044.69 | -4.75% | 42.93% | 3.29% | 2.66% | 33.34% | 29.54% | 108.47% |
|
ConocoPhillips Rg 03.07.2025 / 19:15:00 |
93.68 | -4.77% | -18.64% | 3.07% | 9.76% | 12.47% | -16.77% | 3.80% |
|
JM Smucker Rg 03.07.2025 / 19:15:00 |
104.08 | -4.80% | -17.05% | 8.26% | -6.27% | -9.00% | -5.29% | -20.09% |
|
Lockheed Martin Rg 03.07.2025 / 19:15:00 |
462.52 | -4.81% | 2.05% | 1.01% | -3.24% | -0.25% | 0.08% | 6.70% |
|
Zoom Com Rg-A 03.07.2025 / 23:00:00 |
78.58 | -4.93% | 7.90% | 2.10% | -3.38% | 12.89% | 32.34% | -30.08% |
|
NVR Rg 03.07.2025 / 19:15:00 |
7'623.24 | -5.02% | 10.97% | 4.71% | 5.96% | 8.92% | 2.72% | 86.34% |
|
Elevance Health Rg 03.07.2025 / 19:15:00 |
347.84 | -5.06% | -25.73% | -6.79% | -9.57% | -20.29% | -34.41% | -27.93% |
|
Waters Rg 03.07.2025 / 19:15:00 |
350.22 | -5.14% | 6.89% | -1.32% | 1.12% | 11.30% | 22.36% | 4.46% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Otis Worldwide Rg 03.07.2025 / 19:15:00 |
99.51 | -0.29% |
99.99 15:42 |
99.30 15:33 |
106.79 10.03.25 |
89.7 08.04.25 |
370'115 |
|
Paccar Rg 03.07.2025 / 23:00:00 |
97.66 | -1.69% |
99.71 15:42 |
97.10 17:28 |
115.40 10.03.25 |
84.73 29.04.25 |
812'468 |
|
Packaging Corp A Rg 03.07.2025 / 19:15:00 |
202.29 | 0.17% |
203.50 18:38 |
200.95 15:31 |
242.56 21.01.25 |
173.03 08.04.25 |
122'979 |
|
Palantir Tchnl-A Rg 03.07.2025 / 23:00:00 |
134.36 | 1.70% |
135.62 16:01 |
132.52 15:42 |
148.22 26.06.25 |
63.42 13.01.25 |
10'119'102 |
|
Palo Alto Net Rg 03.07.2025 / 23:00:00 |
201.82 | 2.46% |
202.95 16:08 |
198.00 15:30 |
208.35 18.02.25 |
144.17 07.04.25 |
811'781 |
|
Parker-Hannifin Rg 03.07.2025 / 19:15:00 |
719.15 | 1.08% |
719.54 16:18 |
713.24 15:30 |
719.54 03.07.25 |
489.91 07.04.25 |
80'881 |
|
Paychex Inc Rg 03.07.2025 / 23:00:00 |
147.13 | 0.80% |
147.26 16:51 |
145.84 15:36 |
161.22 06.06.25 |
135 09.04.25 |
611'598 |
|
PayPal Holdings Rg 03.07.2025 / 23:00:00 |
76.59 | 0.37% |
77.35 16:11 |
76.48 18:55 |
93.23 17.01.25 |
55.87 07.04.25 |
1'714'370 |
|
PepsiCo 03.07.2025 / 23:00:00 |
135.38 | -0.81% |
136.83 15:30 |
135.24 17:29 |
160.14 04.03.25 |
127.63 26.06.25 |
1'620'224 |
|
Pfizer Rg 03.07.2025 / 19:15:00 |
25.38 | 0.24% |
25.52 18:34 |
25.23 15:33 |
27.57 07.01.25 |
20.915 09.04.25 |
5'423'836 |
|
PG&E Rg 03.07.2025 / 19:15:00 |
13.910 | -0.57% |
14.050 15:43 |
13.785 17:02 |
20.43 06.01.25 |
13.34 17.06.25 |
4'815'673 |
|
Philip Morris 03.07.2025 / 19:15:00 |
178.88 | 1.69% |
178.88 19:00 |
175.50 15:30 |
186.69 16.06.25 |
116.17 13.01.25 |
889'142 |
|
Phillips 66 Rg 03.07.2025 / 19:15:00 |
127.29 | 0.66% |
128.37 16:44 |
126.04 15:30 |
132.64 19.02.25 |
91.02 09.04.25 |
336'049 |
|
Pinterest Rg-A 03.07.2025 / 19:15:00 |
35.68 | -0.17% |
36.08 15:36 |
35.68 19:00 |
40.89 07.02.25 |
23.69 07.04.25 |
861'190 |
|
PNC Finl Ser Rg 03.07.2025 / 19:15:00 |
196.57 | 0.44% |
197.22 15:49 |
195.53 15:30 |
205.42 29.01.25 |
145.14 09.04.25 |
446'397 |
|
PPG Industries Rg 03.07.2025 / 19:15:00 |
118.28 | -0.26% |
118.86 15:42 |
117.77 16:12 |
124.71 24.01.25 |
90.25 08.04.25 |
233'778 |
|
PPL Rg 03.07.2025 / 19:15:00 |
33.81 | 0.81% |
33.93 18:47 |
33.45 15:30 |
36.70 30.04.25 |
31.22 13.01.25 |
885'979 |
|
Principal Financ Rg 03.07.2025 / 23:00:00 |
81.00 | 0.61% |
81.62 15:55 |
80.76 18:18 |
90.21 03.03.25 |
68.5 09.04.25 |
334'589 |
|
Procter&Gamble Rg 03.07.2025 / 19:15:00 |
160.83 | -0.23% |
162.02 15:30 |
159.80 16:31 |
179.99 04.03.25 |
156.59 24.04.25 |
2'169'652 |
|
Progressive (Ohi Rg 03.07.2025 / 19:15:00 |
261.66 | 1.50% |
261.66 19:00 |
257.00 15:30 |
292.99 17.03.25 |
230 13.01.25 |
643'721 |
|
Prologis REIT Rg 03.07.2025 / 19:15:00 |
108.02 | -0.27% |
108.75 15:53 |
107.66 16:13 |
124.99 03.03.25 |
85.35 09.04.25 |
577'150 |
|
Prudential Finan Rg 03.07.2025 / 19:15:00 |
109.08 | 0.39% |
109.99 15:51 |
108.74 15:31 |
123.82 29.01.25 |
90.45 07.04.25 |
264'245 |
|
PTC Rg 03.07.2025 / 23:00:00 |
175.98 | 1.54% |
176.81 17:42 |
173.85 15:30 |
195.22 31.01.25 |
134.14 09.04.25 |
170'020 |
|
Publ Svcs Enterp Rg 03.07.2025 / 19:15:00 |
81.17 | -0.06% |
81.82 15:52 |
80.69 15:30 |
90.68 22.01.25 |
74.79 07.04.25 |
617'745 |
|
Public Stor REIT Rg 03.07.2025 / 19:15:00 |
296.32 | -0.26% |
298.63 18:35 |
295.24 16:12 |
322.49 10.03.25 |
256.6 09.04.25 |
141'865 |