×
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
- 23.05.2026 - 01:00:00
- 7'526.32
- 0.41%
- 30.74
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Palo Alto Net Rg 23.05.2026 / 02:00:00 |
260.58 | 3.03% | 7.66 | 260.59 | 260.71 | 2'079'937 | |
|
Parker-Hannifin Rg 23.05.2026 / 02:04:00 |
866.96 | 0.26% | 2.23 | 866.36 | 866.39 | 0 | |
|
Paychex Inc Rg 23.05.2026 / 02:00:00 |
97.00 | 2.92% | 2.75 | 97.00 | 97.02 | 1'284'487 | |
|
PayPal Holdings Rg 23.05.2026 / 02:00:00 |
44.23 | -0.16% | -0.07 | 44.23 | 44.24 | 2'834'475 | |
|
PepsiCo 23.05.2026 / 02:00:00 |
150.57 | 1.16% | 1.72 | 150.55 | 150.57 | 3'736'202 | |
|
Pfizer Rg 23.05.2026 / 02:04:00 |
25.90 | -0.19% | -0.05 | 25.90 | 25.91 | 0 | |
|
PG&E Rg 23.05.2026 / 02:04:00 |
16.490 | 0.30% | 0.05 | 16.490 | 16.500 | 0 | |
|
Philip Morris 23.05.2026 / 02:04:00 |
188.99 | 0.28% | 0.53 | 189.07 | 189.08 | 0 | |
|
Phillips 66 Rg 23.05.2026 / 02:04:00 |
177.69 | 2.09% | 3.64 | 177.72 | 177.73 | 0 | |
|
Pinterest Rg-A 23.05.2026 / 02:04:00 |
19.290 | 2.33% | 0.44 | 19.250 | 19.280 | 0 | |
|
PNC Finl Ser Rg 23.05.2026 / 02:04:00 |
219.23 | 0.39% | 0.86 | 219.32 | 219.33 | 0 | |
|
PPG Industries Rg 23.05.2026 / 02:04:00 |
107.78 | 1.08% | 1.15 | 107.75 | 107.76 | 0 | |
|
PPL Rg 23.05.2026 / 02:04:00 |
36.32 | 0.41% | 0.15 | 36.32 | 36.33 | 0 | |
|
Principal Financ Rg 23.05.2026 / 02:00:00 |
103.85 | -0.07% | -0.07 | 103.85 | 103.88 | 0 | |
|
Procter&Gamble Rg 23.05.2026 / 02:04:00 |
144.44 | 0.73% | 1.04 | 144.40 | 144.42 | 0 | |
|
Progressive (Ohi Rg 23.05.2026 / 02:04:00 |
199.51 | 0.27% | 0.54 | 199.50 | 199.51 | 0 | |
|
Prologis REIT Rg 23.05.2026 / 02:04:00 |
145.90 | 0.88% | 1.27 | 145.91 | 145.92 | 0 | |
|
Prudential Finan Rg 23.05.2026 / 02:04:00 |
104.12 | -0.12% | -0.12 | 104.16 | 104.17 | 0 | |
|
PTC Rg 23.05.2026 / 02:00:00 |
148.23 | 1.64% | 2.39 | 148.23 | 148.28 | 0 | |
|
Publ Svcs Enterp Rg 23.05.2026 / 02:04:00 |
79.51 | 1.31% | 1.03 | 79.51 | 79.52 | 0 | |
|
Public Stor REIT Rg 23.05.2026 / 02:04:00 |
305.25 | 0.09% | 0.26 | 305.09 | 305.11 | 0 | |
|
PulteGroup Rg 23.05.2026 / 02:04:00 |
116.43 | 0.11% | 0.13 | 116.45 | 116.46 | 0 | |
|
Qualcomm Rg 23.05.2026 / 02:00:00 |
238.16 | 11.60% | 24.75 | 238.17 | 238.25 | 9'305'925 | |
|
Quanta Services Rg 23.05.2026 / 02:04:00 |
723.44 | 0.91% | 6.53 | 723.15 | 723.16 | 0 | |
|
Quest Diagnostic Rg 23.05.2026 / 02:04:00 |
195.21 | 0.72% | 1.39 | 195.09 | 195.10 | 0 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Cintas Rg 23.05.2026 / 02:00:00 |
172.93 | -8.35% | -5.66% | 2.74% | -1.69% | -14.02% | -22.21% | 46.54% |
|
Gen Digital Rg 23.05.2026 / 02:00:00 |
24.82 | -8.61% | -9.24% | 5.84% | 30.36% | 9.97% | -10.04% | 53.40% |
|
Best Buy Rg 23.05.2026 / 02:04:00 |
61.63 | -8.64% | -28.73% | 9.51% | 1.95% | -0.55% | -11.86% | -13.30% |
|
Omnicom Group In Rg 23.05.2026 / 02:04:00 |
74.93 | -8.64% | -14.26% | 5.79% | -1.07% | -12.15% | 2.46% | -20.93% |
|
Huntington Bancs Rg 23.05.2026 / 02:00:00 |
15.920 | -8.65% | -2.58% | 3.31% | -2.93% | -5.24% | 3.92% | 55.85% |
|
Home Depot Rg 23.05.2026 / 02:04:00 |
313.07 | -8.81% | -19.33% | 5.23% | -6.79% | -17.77% | -13.69% | 7.87% |
|
Walt Disney Rg 23.05.2026 / 02:04:00 |
103.00 | -8.96% | -6.98% | 0.27% | 0.39% | -2.87% | -6.12% | 13.39% |
|
Biomarin Pharm Rg 23.05.2026 / 02:00:00 |
54.09 | -8.97% | -17.69% | 4.40% | 1.71% | -12.38% | -6.01% | -41.13% |
|
TransDigm Rg 23.05.2026 / 02:04:00 |
1'213.51 | -9.06% | -4.57% | 5.62% | 5.69% | -6.85% | -15.23% | 47.03% |
|
Liberty Formul Rg-C 23.05.2026 / 02:00:00 |
88.56 | -9.45% | -3.73% | -1.09% | -0.05% | -3.31% | -8.97% | 25.20% |
|
Booz Allen Ham Rg-A 23.05.2026 / 02:04:00 |
78.68 | -9.50% | -40.68% | 8.27% | -0.08% | -0.19% | -27.01% | -17.60% |
|
Charles Schwab Rg 23.05.2026 / 02:04:00 |
90.15 | -9.51% | 22.16% | -0.80% | 1.86% | -5.30% | 3.15% | 74.98% |
|
Apollo Glb Mgmt Rg 23.05.2026 / 02:04:00 |
128.51 | -9.57% | -20.74% | -5.07% | 3.42% | 22.86% | -1.80% | 105.01% |
|
Affirm Hldg Rg-A 23.05.2026 / 02:00:00 |
65.22 | -9.74% | 10.31% | -0.91% | 2.35% | 38.83% | 32.29% | 388.23% |
|
Lowe's Com Rg 23.05.2026 / 02:04:00 |
215.03 | -9.85% | -11.91% | -1.55% | -12.04% | -18.72% | -2.73% | 5.40% |
|
Uber Tech Rg 23.05.2026 / 02:04:00 |
71.82 | -9.91% | 22.03% | -4.35% | -3.78% | -4.77% | -18.15% | 87.88% |
|
Waters Rg 23.05.2026 / 02:04:00 |
342.37 | -10.23% | -8.08% | 3.99% | 10.49% | 7.20% | -1.15% | 27.48% |
|
Comcast-A 23.05.2026 / 02:00:00 |
25.21 | -10.63% | -28.82% | 1.80% | -8.54% | -18.59% | -22.23% | -35.13% |
|
Stryker Rg 23.05.2026 / 02:04:00 |
316.48 | -10.80% | -12.93% | 3.17% | -3.37% | -18.32% | -15.97% | 9.86% |
|
United Airlines Rg 23.05.2026 / 02:00:00 |
99.96 | -10.89% | 2.62% | 7.66% | 7.48% | -5.96% | 33.90% | 109.59% |
|
Te Rg 23.05.2026 / 02:04:00 |
202.78 | -10.96% | 41.69% | -1.14% | -5.54% | -11.89% | 28.70% | 0.00% |
|
Marsh & McLennan Rg 23.05.2026 / 02:04:00 |
164.11 | -11.00% | -22.26% | 1.90% | -3.52% | -12.12% | -28.44% | -8.54% |
|
Natera Rg 23.05.2026 / 02:00:00 |
203.19 | -11.09% | 28.67% | 9.03% | -0.27% | -2.33% | 32.53% | 301.52% |
|
Fox Rg-B 23.05.2026 / 02:00:00 |
57.24 | -11.24% | 25.99% | -1.09% | 1.90% | 10.65% | 13.50% | 99.27% |
|
Ingersoll Rand Rg 23.05.2026 / 02:04:00 |
70.91 | -11.29% | -22.31% | 0.80% | -15.39% | -24.68% | -11.78% | 17.60% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Palo Alto Net Rg 23.05.2026 / 02:00:00 |
260.58 | 3.03% |
261.40 18:17 |
249.55 15:31 |
261.40 22.05.26 |
139.6 24.02.26 |
2'079'937 |
|
Parker-Hannifin Rg 23.05.2026 / 02:04:00 |
866.96 | 0.26% |
871.27 19:30 |
861.07 15:39 |
1'033.92 25.02.26 |
840 19.05.26 |
247'086 |
|
Paychex Inc Rg 23.05.2026 / 02:00:00 |
97.00 | 2.92% |
97.20 21:25 |
94.25 15:30 |
115.06 09.01.26 |
85.45 10.04.26 |
1'284'487 |
|
PayPal Holdings Rg 23.05.2026 / 02:00:00 |
44.23 | -0.16% |
44.71 15:46 |
43.99 21:37 |
60.13 07.01.26 |
38.465 12.02.26 |
2'834'475 |
|
PepsiCo 23.05.2026 / 02:00:00 |
150.57 | 1.16% |
150.72 21:50 |
148.56 16:42 |
171.48 12.02.26 |
136.04 08.01.26 |
3'736'202 |
|
Pfizer Rg 23.05.2026 / 02:04:00 |
25.90 | -0.19% |
26.15 15:39 |
25.77 17:01 |
28.74 02.04.26 |
24.83 02.01.26 |
6'488'684 |
|
PG&E Rg 23.05.2026 / 02:04:00 |
16.490 | 0.30% |
16.545 21:44 |
16.220 15:32 |
19.150 02.03.26 |
14.77 23.01.26 |
4'535'907 |
|
Philip Morris 23.05.2026 / 02:04:00 |
188.99 | 0.28% |
190.29 16:20 |
187.60 15:30 |
193.05 19.05.26 |
151.66 01.04.26 |
777'037 |
|
Phillips 66 Rg 23.05.2026 / 02:04:00 |
177.69 | 2.09% |
178.17 20:56 |
174.37 15:30 |
190.39 30.03.26 |
128.925 02.01.26 |
468'377 |
|
Pinterest Rg-A 23.05.2026 / 02:04:00 |
19.290 | 2.33% |
19.320 21:59 |
18.640 15:35 |
27.74 13.01.26 |
13.845 13.02.26 |
3'230'369 |
|
PNC Finl Ser Rg 23.05.2026 / 02:04:00 |
219.23 | 0.39% |
220.75 16:01 |
219.00 15:38 |
243.91 06.02.26 |
197.56 19.03.26 |
478'960 |
|
PPG Industries Rg 23.05.2026 / 02:04:00 |
107.78 | 1.08% |
107.97 21:50 |
106.34 15:40 |
133.38 12.02.26 |
96.06 19.03.26 |
552'323 |
|
PPL Rg 23.05.2026 / 02:04:00 |
36.32 | 0.41% |
36.46 18:53 |
35.96 17:23 |
40.10 13.04.26 |
34.33 07.01.26 |
1'790'703 |
|
Principal Financ Rg 23.05.2026 / 02:00:00 |
103.85 | -0.07% |
104.60 16:08 |
103.42 15:38 |
104.60 22.05.26 |
85 20.03.26 |
344'170 |
|
Procter&Gamble Rg 23.05.2026 / 02:04:00 |
144.44 | 0.73% |
144.64 20:23 |
143.61 17:12 |
167.25 27.02.26 |
137.63 07.01.26 |
1'315'628 |
|
Progressive (Ohi Rg 23.05.2026 / 02:04:00 |
199.51 | 0.27% |
199.66 21:59 |
197.59 17:15 |
217.30 12.01.26 |
191.75 08.05.26 |
1'226'077 |
|
Prologis REIT Rg 23.05.2026 / 02:04:00 |
145.90 | 0.88% |
146.27 21:58 |
144.43 17:17 |
146.27 22.05.26 |
125.49 27.01.26 |
693'405 |
|
Prudential Finan Rg 23.05.2026 / 02:04:00 |
104.12 | -0.12% |
104.88 16:05 |
104.05 21:42 |
119.75 08.01.26 |
91.9 13.03.26 |
469'718 |
|
PTC Rg 23.05.2026 / 02:00:00 |
148.23 | 1.64% |
148.67 19:41 |
145.84 15:30 |
176.19 06.01.26 |
131.01 13.04.26 |
334'251 |
|
Publ Svcs Enterp Rg 23.05.2026 / 02:04:00 |
79.51 | 1.31% |
79.79 18:50 |
78.59 17:03 |
87.63 26.02.26 |
76.05 18.05.26 |
642'149 |
|
Public Stor REIT Rg 23.05.2026 / 02:04:00 |
305.25 | 0.09% |
308.41 15:46 |
303.39 17:12 |
313.24 21.04.26 |
256.54 05.01.26 |
202'116 |
|
PulteGroup Rg 23.05.2026 / 02:04:00 |
116.43 | 0.11% |
117.04 15:30 |
115.00 16:50 |
144.34 17.02.26 |
108.57 19.05.26 |
464'618 |
|
Qualcomm Rg 23.05.2026 / 02:00:00 |
238.16 | 11.60% |
243.00 17:47 |
214.25 15:30 |
247.82 11.05.26 |
122 07.04.26 |
9'305'925 |
|
Quanta Services Rg 23.05.2026 / 02:04:00 |
723.44 | 0.91% |
730.00 15:30 |
711.52 15:39 |
788.74 06.05.26 |
408.63 08.01.26 |
171'444 |
|
Quest Diagnostic Rg 23.05.2026 / 02:04:00 |
195.21 | 0.72% |
196.81 15:51 |
193.96 15:30 |
213.39 27.02.26 |
171.42 05.01.26 |
245'910 |