×
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
- 16.04.2025 - 16:42:04
- 5'353.77
- -1.01%
- -54.61
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ONEOK Rg 16.04.2025 / 16:26:32 |
85.53 | 1.63% | 1.37 | 85.48 | 85.58 | 54'934 | |
|
Oracle Rg 16.04.2025 / 16:26:59 |
131.10 | -2.12% | -2.84 | 131.01 | 131.13 | 218'372 | |
|
Otis Worldwide Rg 16.04.2025 / 16:25:56 |
98.34 | -0.46% | -0.45 | 98.14 | 98.22 | 37'397 | |
|
Paccar Rg 16.04.2025 / 16:26:46 |
87.75 | -1.21% | -1.08 | 87.70 | 87.79 | 132'271 | |
|
Packaging Corp A Rg 16.04.2025 / 16:23:52 |
186.31 | -1.27% | -2.40 | 186.25 | 187.17 | 7'889 | |
|
Palantir Tchnl-A Rg 16.04.2025 / 16:27:07 |
95.51 | -2.94% | -2.89 | 95.50 | 95.52 | 5'471'548 | |
|
Palo Alto Net Rg 16.04.2025 / 16:27:01 |
172.29 | -0.73% | -1.26 | 172.00 | 172.33 | 137'571 | |
|
Parker-Hannifin Rg 16.04.2025 / 16:26:33 |
560.95 | -1.28% | -7.30 | 560.95 | 562.47 | 12'985 | |
|
Paychex Inc Rg 16.04.2025 / 16:19:05 |
146.42 | -0.81% | -1.20 | 146.74 | 146.96 | 29'500 | |
|
PayPal Holdings Rg 16.04.2025 / 16:26:52 |
61.10 | -1.46% | -0.91 | 61.07 | 61.10 | 465'728 | |
|
PepsiCo 16.04.2025 / 16:27:06 |
142.24 | -0.42% | -0.60 | 142.23 | 142.26 | 402'527 | |
|
Pfizer Rg 16.04.2025 / 16:27:02 |
22.23 | -0.96% | -0.22 | 22.22 | 22.23 | 1'321'744 | |
|
PG&E Rg 16.04.2025 / 16:27:03 |
17.335 | 1.02% | 0.18 | 17.320 | 17.330 | 293'794 | |
|
Philip Morris 16.04.2025 / 16:26:29 |
161.15 | 0.66% | 1.06 | 161.08 | 161.22 | 191'242 | |
|
Phillips 66 Rg 16.04.2025 / 16:23:55 |
98.16 | 2.03% | 1.95 | 97.89 | 98.19 | 62'640 | |
|
Pinterest Rg-A 16.04.2025 / 16:26:41 |
25.68 | -1.19% | -0.31 | 25.65 | 25.68 | 175'806 | |
|
PNC Finl Ser Rg 16.04.2025 / 16:26:42 |
152.56 | -1.82% | -2.83 | 152.44 | 152.68 | 66'628 | |
|
PPG Industries Rg 16.04.2025 / 16:19:28 |
98.94 | -0.67% | -0.67 | 98.85 | 99.11 | 34'096 | |
|
PPL Rg 16.04.2025 / 16:26:54 |
35.46 | 0.25% | 0.09 | 35.45 | 35.46 | 103'357 | |
|
Principal Financ Rg 16.04.2025 / 16:27:00 |
72.52 | -0.78% | -0.57 | 72.45 | 72.54 | 53'657 | |
|
Procter&Gamble Rg 16.04.2025 / 16:27:07 |
169.56 | 0.65% | 1.09 | 169.46 | 169.56 | 177'668 | |
|
Progressive (Ohi Rg 16.04.2025 / 16:26:26 |
280.45 | 1.57% | 4.34 | 279.70 | 280.87 | 71'974 | |
|
Prologis REIT Rg 16.04.2025 / 16:26:26 |
98.54 | 0.06% | 0.06 | 98.49 | 98.67 | 147'723 | |
|
Prudential Finan Rg 16.04.2025 / 16:26:44 |
99.36 | -0.87% | -0.87 | 99.27 | 99.48 | 55'666 | |
|
PTC Rg 16.04.2025 / 16:26:41 |
146.43 | -0.43% | -0.63 | 146.29 | 147.09 | 14'524 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Revvity Rg 16.04.2025 / 16:24:20 |
94.90 | -14.40% | -12.60% | -6.35% | -13.66% | -22.71% | -5.62% | -40.81% |
|
Textron Inc Rg 16.04.2025 / 16:26:28 |
65.16 | -14.47% | -18.65% | -2.43% | -12.47% | -16.90% | -29.34% | -4.71% |
|
Mettler Toledo I Rg 16.04.2025 / 15:40:47 |
1'034.93 | -14.47% | -13.72% | -2.52% | -15.20% | -21.87% | -13.61% | -20.62% |
|
BXP Rg 16.04.2025 / 16:25:55 |
63.35 | -14.48% | -9.38% | 2.86% | -8.00% | -12.90% | 9.32% | -48.96% |
|
Hiltn Wrld Hldgs Rg 16.04.2025 / 16:26:41 |
210.44 | -14.50% | 16.05% | -3.75% | -9.66% | -15.15% | 4.97% | 35.83% |
|
Paccar Rg 16.04.2025 / 16:26:46 |
87.75 | -14.61% | -9.04% | -6.58% | -11.89% | -20.12% | -24.31% | 59.16% |
|
Masco Rg 16.04.2025 / 16:26:23 |
61.22 | -14.74% | -7.63% | -4.00% | -14.51% | -22.10% | -15.40% | 25.27% |
|
Keysight Technol Rg 16.04.2025 / 16:26:43 |
135.23 | -14.78% | -13.95% | -5.10% | -13.02% | -21.71% | -9.80% | -4.89% |
|
Atlassian Rg-A 16.04.2025 / 16:27:00 |
208.38 | -14.85% | -12.87% | -0.59% | -9.34% | -20.12% | 6.82% | 0.00% |
|
Eastman Chemical Rg 16.04.2025 / 16:20:07 |
77.35 | -14.94% | -13.52% | -5.07% | -15.35% | -16.09% | -19.40% | -28.01% |
|
PG&E Rg 16.04.2025 / 16:27:03 |
17.335 | -14.97% | -4.83% | 3.12% | 1.43% | 5.44% | 5.44% | 39.51% |
|
M&T Bank Rg 16.04.2025 / 16:23:50 |
159.28 | -15.12% | 16.42% | -5.22% | -10.04% | -18.57% | 14.56% | 0.02% |
|
United Rentals Rg 16.04.2025 / 16:20:56 |
591.77 | -15.23% | 4.14% | -3.17% | -5.61% | -24.38% | -6.99% | 80.38% |
|
Thermo Fisher Sc Rg 16.04.2025 / 16:24:48 |
440.30 | -15.23% | -16.92% | -2.92% | -15.07% | -23.37% | -19.54% | -22.48% |
|
Incyte Rg 16.04.2025 / 16:26:57 |
58.14 | -15.36% | -6.90% | -1.22% | -3.65% | -19.71% | 10.28% | -28.48% |
|
Cooper Co Rg 16.04.2025 / 16:24:55 |
77.60 | -15.37% | -17.77% | -0.39% | -3.15% | -18.47% | -13.64% | -22.13% |
|
Pfizer Rg 16.04.2025 / 16:27:02 |
22.23 | -15.42% | -22.06% | -1.18% | -15.20% | -14.55% | -12.57% | -57.76% |
|
Prudential Finan Rg 16.04.2025 / 16:26:44 |
99.36 | -15.44% | -3.36% | -4.38% | -10.18% | -15.33% | -7.44% | -14.51% |
|
Analog Devices Rg 16.04.2025 / 16:26:27 |
176.34 | -15.49% | -9.58% | -10.32% | -16.02% | -21.30% | -6.91% | 14.72% |
|
Phillips 66 Rg 16.04.2025 / 16:23:55 |
98.16 | -15.55% | -27.74% | -4.82% | -23.91% | -17.20% | -37.58% | 16.13% |
|
Micron Technolog Rg 16.04.2025 / 16:27:06 |
69.74 | -15.59% | -16.76% | -10.45% | -31.67% | -36.16% | -40.05% | 1.30% |
|
Trimble Rg 16.04.2025 / 16:25:51 |
58.56 | -15.67% | 12.01% | -4.77% | -18.26% | -24.34% | 0.12% | -11.68% |
|
Truist Finl Rg 16.04.2025 / 16:27:06 |
35.98 | -15.88% | -1.16% | -5.30% | -12.83% | -23.47% | 0.88% | -30.02% |
|
Vistra Rg 16.04.2025 / 16:26:24 |
114.86 | -16.04% | 200.49% | -2.68% | -11.54% | -38.53% | 67.31% | 381.69% |
|
Aptiv Rg 16.04.2025 / 16:26:43 |
51.20 | -16.10% | -43.45% | -5.92% | -18.38% | -18.38% | -26.17% | -52.80% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ONEOK Rg 16.04.2025 / 16:26:32 |
85.53 | 1.63% |
85.57 16:26 |
84.31 15:30 |
111.01 21.01.25 |
75.48 07.04.25 |
54'934 |
|
Oracle Rg 16.04.2025 / 16:26:59 |
131.10 | -2.12% |
131.53 15:32 |
129.79 16:00 |
190.65 22.01.25 |
119.01 07.04.25 |
218'372 |
|
Otis Worldwide Rg 16.04.2025 / 16:25:56 |
98.34 | -0.46% |
99.29 15:36 |
98.05 16:19 |
106.79 10.03.25 |
89.7 08.04.25 |
37'397 |
|
Paccar Rg 16.04.2025 / 16:26:46 |
87.75 | -1.21% |
88.22 15:36 |
87.00 15:30 |
115.40 10.03.25 |
85.1 08.04.25 |
132'271 |
|
Packaging Corp A Rg 16.04.2025 / 16:23:52 |
186.31 | -1.27% |
188.34 15:30 |
186.31 16:23 |
242.56 21.01.25 |
173.03 08.04.25 |
7'889 |
|
Palantir Tchnl-A Rg 16.04.2025 / 16:27:07 |
95.51 | -2.94% |
97.29 15:42 |
94.61 16:01 |
125.40 19.02.25 |
63.42 13.01.25 |
5'471'548 |
|
Palo Alto Net Rg 16.04.2025 / 16:27:01 |
172.29 | -0.73% |
172.37 16:26 |
170.47 15:32 |
208.35 18.02.25 |
144.17 07.04.25 |
137'571 |
|
Parker-Hannifin Rg 16.04.2025 / 16:26:33 |
560.95 | -1.28% |
564.91 15:35 |
559.33 16:15 |
717.50 31.01.25 |
489.91 07.04.25 |
12'985 |
|
Paychex Inc Rg 16.04.2025 / 16:19:05 |
146.42 | -0.81% |
148.03 15:32 |
146.42 16:19 |
158.37 10.03.25 |
135 09.04.25 |
29'500 |
|
PayPal Holdings Rg 16.04.2025 / 16:26:52 |
61.10 | -1.46% |
61.39 15:30 |
60.32 16:00 |
93.23 17.01.25 |
55.87 07.04.25 |
465'728 |
|
PepsiCo 16.04.2025 / 16:27:06 |
142.24 | -0.42% |
144.38 15:30 |
141.71 16:13 |
160.14 04.03.25 |
138.47 09.04.25 |
402'527 |
|
Pfizer Rg 16.04.2025 / 16:27:02 |
22.23 | -0.96% |
22.68 15:35 |
22.22 16:22 |
27.57 07.01.25 |
20.915 09.04.25 |
1'321'744 |
|
PG&E Rg 16.04.2025 / 16:27:03 |
17.335 | 1.02% |
17.335 16:27 |
17.120 15:31 |
20.43 06.01.25 |
15 04.02.25 |
293'794 |
|
Philip Morris 16.04.2025 / 16:26:29 |
161.15 | 0.66% |
162.02 15:30 |
160.61 16:19 |
163.08 03.04.25 |
116.17 13.01.25 |
191'242 |
|
Phillips 66 Rg 16.04.2025 / 16:23:55 |
98.16 | 2.03% |
98.46 16:15 |
96.66 15:30 |
132.64 19.02.25 |
91.02 09.04.25 |
62'640 |
|
Pinterest Rg-A 16.04.2025 / 16:26:41 |
25.68 | -1.19% |
25.82 15:43 |
25.13 15:30 |
40.89 07.02.25 |
23.69 07.04.25 |
175'806 |
|
PNC Finl Ser Rg 16.04.2025 / 16:26:42 |
152.56 | -1.82% |
154.80 15:34 |
152.08 15:30 |
205.42 29.01.25 |
145.14 09.04.25 |
66'628 |
|
PPG Industries Rg 16.04.2025 / 16:19:28 |
98.94 | -0.67% |
99.60 15:35 |
98.52 15:55 |
124.71 24.01.25 |
90.25 08.04.25 |
34'096 |
|
PPL Rg 16.04.2025 / 16:26:54 |
35.46 | 0.25% |
35.62 16:03 |
35.33 15:38 |
36.64 03.04.25 |
31.22 13.01.25 |
103'357 |
|
Principal Financ Rg 16.04.2025 / 16:27:00 |
72.52 | -0.78% |
73.57 15:37 |
72.42 16:17 |
90.21 03.03.25 |
68.5 09.04.25 |
53'657 |
|
Procter&Gamble Rg 16.04.2025 / 16:27:07 |
169.56 | 0.65% |
169.56 16:27 |
168.39 15:43 |
179.99 04.03.25 |
156.71 08.04.25 |
177'668 |
|
Progressive (Ohi Rg 16.04.2025 / 16:26:26 |
280.45 | 1.57% |
280.98 15:30 |
277.18 15:32 |
292.99 17.03.25 |
230 13.01.25 |
71'974 |
|
Prologis REIT Rg 16.04.2025 / 16:26:26 |
98.54 | 0.06% |
100.00 15:30 |
98.00 15:33 |
124.99 03.03.25 |
85.35 09.04.25 |
147'723 |
|
Prudential Finan Rg 16.04.2025 / 16:26:44 |
99.36 | -0.87% |
100.77 15:37 |
99.22 16:17 |
123.82 29.01.25 |
90.45 07.04.25 |
55'666 |
|
PTC Rg 16.04.2025 / 16:26:41 |
146.43 | -0.43% |
146.79 16:25 |
144.62 15:30 |
195.22 31.01.25 |
134.14 09.04.25 |
14'524 |