×
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
- 05.10.2026 - 21:59:59
- 7'850.21
- 0.64%
- 50.02
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PepsiCo 06.10.2026 / 02:00:00 |
125.65 | -0.19% | -0.24 | 125.60 | 125.64 | 2'920'343 | |
|
Pfizer Rg 06.10.2026 / 02:04:00 |
27.41 | -1.40% | -0.39 | 27.40 | 27.41 | 0 | |
|
PG&E Rg 06.10.2026 / 02:04:00 |
12.350 | 0.24% | 0.03 | 12.350 | 12.360 | 0 | |
|
Philip Morris 06.10.2026 / 02:04:00 |
189.53 | 1.10% | 2.07 | 189.64 | 189.65 | 0 | |
|
Phillips 66 Rg 06.10.2026 / 02:04:00 |
269.72 | 1.94% | 5.14 | 269.68 | 269.69 | 0 | |
|
PNC Finl Ser Rg 06.10.2026 / 02:04:00 |
220.28 | -0.34% | -0.75 | 220.28 | 220.36 | 0 | |
|
PPG Industries Rg 06.10.2026 / 02:04:00 |
105.27 | 0.11% | 0.12 | 105.21 | 105.22 | 0 | |
|
PPL Rg 06.10.2026 / 02:04:00 |
32.95 | 0.46% | 0.15 | 32.94 | 32.95 | 0 | |
|
Principal Financ Rg 06.10.2026 / 02:00:00 |
111.03 | -0.83% | -0.93 | 110.94 | 111.03 | 0 | |
|
Procter&Gamble Rg 06.10.2026 / 02:04:00 |
145.94 | 0.71% | 1.03 | 145.98 | 145.99 | 0 | |
|
Progressive (Ohi Rg 06.10.2026 / 02:04:00 |
212.62 | 1.10% | 2.31 | 212.57 | 212.58 | 0 | |
|
Prologis REIT Rg 06.10.2026 / 02:04:00 |
128.08 | -0.64% | -0.83 | 128.10 | 128.15 | 0 | |
|
Prudential Wealt Rg 06.10.2026 / 02:04:00 |
113.48 | 0.78% | 0.88 | 113.45 | 113.46 | 0 | |
|
PTC Rg 06.10.2026 / 02:00:00 |
192.26 | 33.49% | 48.23 | 192.25 | 192.35 | 5'677'414 | |
|
Publ Svcs Enterp Rg 06.10.2026 / 02:04:00 |
68.68 | 0.90% | 0.61 | 68.69 | 68.70 | 0 | |
|
Public Stor REIT Rg 06.10.2026 / 02:04:00 |
281.66 | -0.76% | -2.15 | 281.65 | 281.81 | 0 | |
|
PulteGroup Rg 06.10.2026 / 02:04:00 |
113.98 | -1.51% | -1.75 | 113.96 | 113.97 | 0 | |
|
Qnity Elect Rg 06.10.2026 / 02:04:00 |
131.53 | 0.04% | 0.05 | 131.44 | 131.48 | 0 | |
|
Qualcomm Rg 06.10.2026 / 02:00:00 |
180.79 | -2.21% | -4.08 | 180.70 | 180.75 | 2'703'157 | |
|
Quanta Services Rg 06.10.2026 / 02:04:00 |
683.42 | 1.01% | 6.86 | 683.77 | 683.85 | 0 | |
|
Quest Diagnostic Rg 06.10.2026 / 02:04:00 |
232.22 | -0.48% | -1.11 | 232.22 | 232.23 | 0 | |
|
Raymond J Financ Rg 06.10.2026 / 02:04:00 |
160.80 | 1.64% | 2.59 | 160.72 | 160.76 | 0 | |
|
Realty Inm REIT Rg 06.10.2026 / 02:04:00 |
53.77 | -0.67% | -0.36 | 53.78 | 53.79 | 0 | |
|
Reddit Rg-A 06.10.2026 / 02:04:00 |
150.42 | 1.73% | 2.56 | 150.34 | 150.35 | 0 | |
|
Regency Cent REITRg 06.10.2026 / 02:00:00 |
71.33 | -0.38% | -0.27 | 71.32 | 71.33 | 0 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Align Technology Rg 06.10.2026 / 02:00:00 |
140.65 | -7.95% | -31.06% | -3.00% | -9.39% | -22.12% | 6.96% | -52.05% |
|
Omnicom Group In Rg 06.10.2026 / 02:04:00 |
75.25 | -8.17% | -13.82% | 0.20% | -7.25% | -8.84% | -4.14% | 1.08% |
|
Marsh & McLennan Rg 06.10.2026 / 02:04:00 |
170.43 | -8.33% | -19.94% | 0.83% | -5.59% | -6.11% | -15.35% | -9.91% |
|
The Kraft Heinz Rg 06.10.2026 / 02:04:00 |
21.84 | -8.49% | -27.74% | -7.30% | -12.29% | -13.44% | -13.57% | -32.94% |
|
Cencora Rg 06.10.2026 / 02:04:00 |
314.93 | -8.50% | 37.55% | 3.66% | -3.01% | 2.87% | 3.15% | 72.58% |
|
Hartford Ins Grp Rg 06.10.2026 / 02:04:00 |
126.21 | -8.53% | 15.22% | 0.13% | -6.97% | -10.35% | -4.78% | 77.96% |
|
HCA Healthcare Rg 06.10.2026 / 02:04:00 |
434.92 | -8.60% | 42.16% | 0.54% | 8.18% | 11.31% | 0.32% | 72.60% |
|
Dollar Tree Rg 06.10.2026 / 02:00:00 |
113.19 | -8.82% | 49.67% | -2.44% | -14.66% | -10.44% | 29.09% | 7.17% |
|
CMS Energy Corp Rg 06.10.2026 / 02:04:00 |
64.03 | -8.85% | -4.37% | 2.28% | -6.92% | -15.47% | -12.55% | 26.04% |
|
Becton Dickinson Rg 06.10.2026 / 02:04:00 |
180.67 | -8.90% | -22.07% | -1.72% | 0.88% | 17.45% | -5.90% | -31.41% |
|
Resmed Rg 06.10.2026 / 02:04:00 |
222.86 | -9.13% | -4.29% | 0.34% | 0.82% | 12.27% | -20.80% | 50.18% |
|
UDR REIT Rg 06.10.2026 / 02:04:00 |
33.84 | -9.30% | -23.36% | 0.03% | -6.29% | -15.78% | -6.08% | -5.32% |
|
PayPal Holdings Rg 06.10.2026 / 02:00:00 |
54.41 | -9.56% | -38.14% | 0.24% | -3.93% | 14.19% | -23.68% | -9.84% |
|
Yum Brands Rg 06.10.2026 / 02:04:00 |
136.97 | -10.02% | 1.46% | -0.95% | -8.39% | -15.28% | -7.94% | 8.84% |
|
Medtronic Rg 06.10.2026 / 02:04:00 |
87.97 | -10.08% | 8.14% | -1.71% | -4.78% | 5.27% | -10.63% | 11.07% |
|
Ulta Beauty Rg 06.10.2026 / 02:00:00 |
542.72 | -10.14% | 25.01% | -1.17% | -3.62% | 14.66% | -4.27% | 34.93% |
|
SS&C Tech Hldgs Rg 06.10.2026 / 02:00:00 |
79.08 | -10.17% | 3.63% | 1.38% | -6.12% | 16.19% | -9.44% | 50.70% |
|
Walt Disney Rg 06.10.2026 / 02:04:00 |
103.61 | -10.18% | -8.23% | -1.88% | -1.38% | 7.93% | -8.11% | 25.13% |
|
Edison Intl Rg 06.10.2026 / 02:04:00 |
54.24 | -10.21% | -32.50% | 5.38% | -8.58% | -28.60% | -1.02% | -11.71% |
|
Dollar General Rg 06.10.2026 / 02:04:00 |
119.32 | -10.42% | 56.87% | -4.06% | -6.69% | -3.34% | 21.59% | 14.61% |
|
Sun Commun REIT Rg 06.10.2026 / 02:04:00 |
111.84 | -10.62% | -9.94% | -0.39% | -4.94% | -7.42% | -12.28% | -4.44% |
|
Boeing Co Rg 06.10.2026 / 02:04:00 |
192.72 | -10.85% | 9.36% | 4.52% | -8.55% | -10.57% | -12.29% | 3.05% |
|
Sempra Energy Rg 06.10.2026 / 02:04:00 |
78.16 | -11.22% | -10.65% | 1.65% | -8.55% | -17.21% | -15.47% | 20.09% |
|
Textron Inc Rg 06.10.2026 / 02:04:00 |
75.75 | -11.37% | 1.01% | -2.09% | -4.76% | -15.29% | -13.27% | -0.04% |
|
LPL Fin Hldg Rg 06.10.2026 / 02:00:00 |
331.98 | -11.40% | -3.08% | 6.17% | -11.94% | 3.40% | 6.34% | 32.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PepsiCo 06.10.2026 / 02:00:00 |
125.65 | -0.19% |
125.97 15:30 |
124.22 15:59 |
171.48 12.02.26 |
124.215 05.10.26 |
2'920'343 |
|
Pfizer Rg 06.10.2026 / 02:04:00 |
27.41 | -1.40% |
27.72 15:31 |
27.13 15:45 |
29.21 03.09.26 |
23.62 25.06.26 |
8'120'298 |
|
PG&E Rg 06.10.2026 / 02:04:00 |
12.350 | 0.24% |
12.440 20:54 |
12.120 15:44 |
19.150 02.03.26 |
11.765 29.09.26 |
8'632'365 |
|
Philip Morris 06.10.2026 / 02:04:00 |
189.53 | 1.10% |
190.32 21:55 |
184.11 15:38 |
207.76 28.07.26 |
151.66 01.04.26 |
1'780'940 |
|
Phillips 66 Rg 06.10.2026 / 02:04:00 |
269.72 | 1.94% |
271.20 20:11 |
262.03 15:45 |
276.89 18.09.26 |
128.925 02.01.26 |
665'661 |
|
PNC Finl Ser Rg 06.10.2026 / 02:04:00 |
220.28 | -0.34% |
221.97 18:52 |
219.76 16:01 |
258.96 17.08.26 |
197.56 19.03.26 |
574'670 |
|
PPG Industries Rg 06.10.2026 / 02:04:00 |
105.27 | 0.11% |
105.96 21:19 |
104.00 15:55 |
133.38 12.02.26 |
96.06 19.03.26 |
670'158 |
|
PPL Rg 06.10.2026 / 02:04:00 |
32.95 | 0.46% |
33.19 18:48 |
32.64 15:37 |
40.10 13.04.26 |
31.56 25.09.26 |
2'089'656 |
|
Principal Financ Rg 06.10.2026 / 02:00:00 |
111.03 | -0.83% |
112.66 16:11 |
110.85 21:54 |
121.14 03.09.26 |
85 20.03.26 |
534'350 |
|
Procter&Gamble Rg 06.10.2026 / 02:04:00 |
145.94 | 0.71% |
146.08 21:56 |
144.50 15:40 |
167.25 27.02.26 |
137.63 07.01.26 |
2'714'507 |
|
Progressive (Ohi Rg 06.10.2026 / 02:04:00 |
212.62 | 1.10% |
212.64 21:59 |
208.41 15:46 |
239.38 07.07.26 |
189.31 29.05.26 |
723'175 |
|
Prologis REIT Rg 06.10.2026 / 02:04:00 |
128.08 | -0.64% |
129.21 18:29 |
127.83 15:55 |
153.20 17.07.26 |
125.49 27.01.26 |
990'665 |
|
Prudential Wealt Rg 06.10.2026 / 02:04:00 |
113.48 | 0.78% |
114.13 20:28 |
112.63 15:50 |
127.57 05.08.26 |
91.9 13.03.26 |
630'936 |
|
PTC Rg 06.10.2026 / 02:00:00 |
192.26 | 33.49% |
196.05 15:30 |
192.07 21:59 |
196.05 05.10.26 |
108.54 12.06.26 |
5'677'414 |
|
Publ Svcs Enterp Rg 06.10.2026 / 02:04:00 |
68.68 | 0.90% |
68.78 21:49 |
67.56 15:37 |
87.63 26.02.26 |
66.16 25.09.26 |
1'538'737 |
|
Public Stor REIT Rg 06.10.2026 / 02:04:00 |
281.66 | -0.76% |
284.08 16:22 |
280.58 21:37 |
335.29 29.07.26 |
256.54 05.01.26 |
277'395 |
|
PulteGroup Rg 06.10.2026 / 02:04:00 |
113.98 | -1.51% |
115.28 15:30 |
113.42 15:53 |
144.34 17.02.26 |
108.57 19.05.26 |
522'106 |
|
Qnity Elect Rg 06.10.2026 / 02:04:00 |
131.53 | 0.04% |
133.87 15:30 |
130.46 15:44 |
177.14 22.06.26 |
81.61 02.01.26 |
412'339 |
|
Qualcomm Rg 06.10.2026 / 02:00:00 |
180.79 | -2.21% |
185.45 15:30 |
180.31 21:54 |
259.88 29.05.26 |
122 07.04.26 |
2'703'157 |
|
Quanta Services Rg 06.10.2026 / 02:04:00 |
683.42 | 1.01% |
692.73 19:50 |
670.00 15:46 |
788.74 06.05.26 |
408.63 08.01.26 |
277'773 |
|
Quest Diagnostic Rg 06.10.2026 / 02:04:00 |
232.22 | -0.48% |
233.63 15:32 |
230.12 17:53 |
248.64 15.09.26 |
171.42 05.01.26 |
315'532 |
|
Raymond J Financ Rg 06.10.2026 / 02:04:00 |
160.80 | 1.64% |
161.57 21:10 |
157.57 16:02 |
182.27 06.08.26 |
139.24 02.04.26 |
437'662 |
|
Realty Inm REIT Rg 06.10.2026 / 02:04:00 |
53.77 | -0.67% |
54.22 17:40 |
53.48 15:55 |
67.94 27.02.26 |
53.34 01.10.26 |
2'099'778 |
|
Reddit Rg-A 06.10.2026 / 02:04:00 |
150.42 | 1.73% |
152.76 15:42 |
148.41 16:35 |
263.32 13.01.26 |
119.27 30.03.26 |
950'156 |
|
Regency Cent REITRg 06.10.2026 / 02:00:00 |
71.33 | -0.38% |
71.64 18:14 |
70.88 15:55 |
83.65 17.07.26 |
67.37 05.01.26 |
602'831 |