×
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 - 17:39:21
- 6'799.51
- 2.27%
- 150.89
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Quanta Services Rg 08.04.2026 / 17:23:43 |
573.24 | 3.18% | 17.67 | 573.27 | 574.25 | 64'284 | |
|
Quest Diagnostic Rg 08.04.2026 / 17:20:47 |
197.44 | 0.32% | 0.63 | 196.87 | 198.73 | 22'753 | |
|
Raymond J Financ Rg 08.04.2026 / 17:24:15 |
146.22 | 2.70% | 3.84 | 145.90 | 146.32 | 31'685 | |
|
Realty Inm REIT Rg 08.04.2026 / 17:24:01 |
62.44 | 0.34% | 0.21 | 62.44 | 62.45 | 274'083 | |
|
Reddit Rg-A 08.04.2026 / 17:23:07 |
147.00 | 4.15% | 5.86 | 146.88 | 147.44 | 341'519 | |
|
Regency Cent REITRg 08.04.2026 / 17:24:15 |
77.39 | 0.08% | 0.06 | 77.38 | 77.42 | 80'803 | |
|
Regeneron Pharma Rg 08.04.2026 / 17:23:49 |
768.56 | 1.09% | 8.29 | 767.78 | 769.19 | 36'885 | |
|
Regions Financia Rg 08.04.2026 / 17:24:13 |
27.35 | 2.76% | 0.74 | 27.34 | 27.35 | 694'553 | |
|
Reliance Rg 08.04.2026 / 17:19:40 |
317.03 | 3.39% | 10.39 | 316.85 | 317.34 | 5'674 | |
|
Republic Service Rg 08.04.2026 / 17:23:56 |
215.08 | -2.40% | -5.30 | 214.77 | 215.61 | 54'838 | |
|
Resmed Rg 08.04.2026 / 17:24:10 |
232.73 | 2.95% | 6.68 | 232.62 | 232.86 | 34'040 | |
|
Revvity Rg 08.04.2026 / 17:24:02 |
89.91 | 2.41% | 2.12 | 89.87 | 90.08 | 31'382 | |
|
Robinhood Mkts Rg-A 08.04.2026 / 17:24:22 |
72.72 | 4.41% | 3.07 | 72.72 | 72.75 | 4'329'830 | |
|
Roblox Rg-A 08.04.2026 / 17:24:16 |
57.63 | 0.23% | 0.13 | 57.51 | 57.64 | 279'334 | |
|
Rocket Lab Rg 08.04.2026 / 17:24:21 |
70.34 | 6.06% | 4.02 | 70.32 | 70.36 | 3'251'014 | |
|
Rockwell Automat Rg 08.04.2026 / 17:24:15 |
386.90 | 4.75% | 17.53 | 386.13 | 387.14 | 37'000 | |
|
Rollins Rg 08.04.2026 / 17:22:49 |
54.68 | 1.82% | 0.98 | 54.64 | 54.69 | 69'868 | |
|
Roper Technologi Rg 08.04.2026 / 17:22:25 |
360.39 | 0.43% | 1.56 | 360.16 | 360.67 | 52'717 | |
|
Ross Stores Rg 08.04.2026 / 17:24:18 |
221.97 | 2.60% | 5.63 | 221.93 | 222.13 | 123'332 | |
|
Royal Pharm Rg -A 08.04.2026 / 17:24:13 |
47.69 | 1.75% | 0.82 | 47.67 | 47.72 | 99'114 | |
|
RTX Rg 08.04.2026 / 17:24:02 |
202.67 | 2.40% | 4.75 | 202.56 | 202.71 | 247'178 | |
|
Ryl Caribbean Cr Rg 08.04.2026 / 17:23:17 |
285.59 | 6.68% | 17.88 | 285.46 | 285.88 | 285'661 | |
|
S&P Global Rg 08.04.2026 / 17:23:53 |
439.84 | 2.27% | 9.78 | 439.37 | 440.02 | 68'843 | |
|
Salesforce Rg 08.04.2026 / 17:24:18 |
182.61 | -0.19% | -0.35 | 182.37 | 182.71 | 633'064 | |
|
Sandisk Rg 08.04.2026 / 17:24:21 |
779.25 | 9.63% | 68.45 | 778.75 | 779.25 | 1'806'716 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ford Motor Rg 08.04.2026 / 17:24:16 |
12.145 | -12.20% | 16.36% | 3.98% | 0.29% | -12.25% | 27.84% | -6.57% |
|
Uber Tech Rg 08.04.2026 / 17:24:23 |
73.47 | -12.21% | 18.92% | 2.45% | -2.00% | -13.21% | 1.09% | 130.05% |
|
Wells Fargo Rg 08.04.2026 / 17:24:15 |
84.49 | -12.29% | 16.39% | 4.87% | 9.90% | -5.33% | 27.38% | 115.70% |
|
Intl Paper Rg 08.04.2026 / 17:24:15 |
36.62 | -12.31% | -35.82% | 2.69% | -5.28% | -14.52% | -25.30% | -3.47% |
|
Zebra Tech -A- 08.04.2026 / 17:24:20 |
221.64 | -12.48% | -44.98% | 6.93% | 3.73% | -15.57% | -9.08% | -29.22% |
|
Mastercard Rg-A 08.04.2026 / 17:23:46 |
508.27 | -12.72% | -5.37% | 3.38% | 0.85% | -7.05% | -1.39% | 37.85% |
|
Tractor Supply Rg 08.04.2026 / 17:24:13 |
44.97 | -12.74% | -17.75% | 0.99% | -9.10% | -12.10% | -12.48% | -7.40% |
|
T Rowe Price Grp Rg 08.04.2026 / 17:23:13 |
91.02 | -12.85% | -21.11% | 1.28% | 1.89% | -14.20% | 0.95% | -18.31% |
|
Meta Platforms Rg-A 08.04.2026 / 17:24:19 |
592.87 | -12.88% | -1.79% | 2.35% | -9.47% | -3.68% | 1.21% | 166.10% |
|
Willis Towers Rg 08.04.2026 / 17:23:25 |
291.36 | -13.20% | -8.94% | 1.33% | 0.50% | -11.22% | -7.45% | 20.49% |
|
Jack Henry & Ass Rg 08.04.2026 / 17:23:31 |
158.43 | -13.24% | -9.69% | 1.80% | -5.14% | -17.74% | -7.19% | 6.53% |
|
Lilly 08.04.2026 / 17:24:18 |
955.80 | -13.36% | 20.61% | 0.13% | -4.40% | -10.95% | 26.81% | 152.81% |
|
Dollar Tree Rg 08.04.2026 / 17:24:08 |
107.65 | -13.49% | 42.01% | -0.97% | -4.94% | -23.27% | 48.34% | -28.60% |
|
STERIS Rg 08.04.2026 / 17:13:46 |
223.26 | -13.53% | 6.65% | 1.51% | 0.77% | -15.51% | 0.14% | 13.53% |
|
Progressive (Ohi Rg 08.04.2026 / 17:23:36 |
198.09 | -13.56% | -17.85% | 2.45% | -1.56% | -3.61% | -26.66% | 33.65% |
|
Prudential Finan Rg 08.04.2026 / 17:24:14 |
97.39 | -13.71% | -17.83% | -0.60% | 2.58% | -17.26% | -6.27% | 16.84% |
|
Visa Rg-A 08.04.2026 / 17:23:57 |
309.62 | -13.73% | -4.27% | 3.72% | 0.21% | -5.94% | -6.86% | 33.88% |
|
CBRE Group Rg-A 08.04.2026 / 17:21:07 |
143.83 | -14.16% | 5.13% | 6.94% | 8.56% | -12.78% | 18.60% | 96.30% |
|
Moody's Rg 08.04.2026 / 17:23:56 |
452.88 | -14.26% | -7.47% | 3.21% | 1.56% | -15.50% | 3.26% | 46.67% |
|
Datadog Rg-A 08.04.2026 / 17:24:22 |
121.60 | -14.30% | -18.44% | 2.47% | -4.62% | -0.66% | 24.79% | 77.03% |
|
GE Hltc Tech Rg 08.04.2026 / 17:24:18 |
73.31 | -14.98% | -10.81% | 1.85% | 0.91% | -14.06% | 12.82% | -13.01% |
|
Cooper Co Rg 08.04.2026 / 17:23:52 |
71.30 | -15.01% | -24.22% | -0.18% | -3.32% | -12.72% | -8.47% | -25.16% |
|
IDEXX Labs Rg 08.04.2026 / 17:20:14 |
593.08 | -15.04% | 39.03% | 5.03% | -1.24% | -16.52% | 49.35% | 21.65% |
|
Synopsys Rg 08.04.2026 / 17:23:25 |
407.41 | -15.29% | -18.02% | 2.69% | -5.91% | -19.38% | -4.97% | 5.85% |
|
Copart Rg 08.04.2026 / 17:24:07 |
33.65 | -15.43% | -42.31% | 1.89% | -5.36% | -15.87% | -42.51% | -10.97% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Quanta Services Rg 08.04.2026 / 17:23:43 |
573.24 | 3.18% |
582.24 15:47 |
567.43 16:57 |
582.48 25.03.26 |
408.63 08.01.26 |
64'284 |
|
Quest Diagnostic Rg 08.04.2026 / 17:20:47 |
197.44 | 0.32% |
198.30 16:57 |
194.28 15:40 |
213.39 27.02.26 |
171.42 05.01.26 |
22'753 |
|
Raymond J Financ Rg 08.04.2026 / 17:24:15 |
146.22 | 2.70% |
148.13 15:48 |
144.95 15:30 |
174.70 15.01.26 |
139.24 02.04.26 |
31'685 |
|
Realty Inm REIT Rg 08.04.2026 / 17:24:01 |
62.44 | 0.34% |
62.57 17:04 |
61.97 15:30 |
67.94 27.02.26 |
55.92 02.01.26 |
274'083 |
|
Reddit Rg-A 08.04.2026 / 17:23:07 |
147.00 | 4.15% |
154.70 15:32 |
145.75 16:56 |
263.32 13.01.26 |
119.27 30.03.26 |
341'519 |
|
Regency Cent REITRg 08.04.2026 / 17:24:15 |
77.39 | 0.08% |
78.06 15:32 |
77.30 15:53 |
79.88 02.03.26 |
67.37 05.01.26 |
80'803 |
|
Regeneron Pharma Rg 08.04.2026 / 17:23:49 |
768.56 | 1.09% |
769.10 17:13 |
755.99 15:35 |
820.45 09.01.26 |
719.16 20.01.26 |
36'885 |
|
Regions Financia Rg 08.04.2026 / 17:24:13 |
27.35 | 2.76% |
27.70 15:46 |
27.29 16:47 |
31.53 12.02.26 |
24.72 19.03.26 |
694'553 |
|
Reliance Rg 08.04.2026 / 17:19:40 |
317.03 | 3.39% |
318.88 16:20 |
310.59 15:30 |
364.31 12.02.26 |
289.29 19.03.26 |
5'674 |
|
Republic Service Rg 08.04.2026 / 17:23:56 |
215.08 | -2.40% |
218.18 16:06 |
214.46 17:21 |
233.37 03.03.26 |
207.9 13.01.26 |
54'838 |
|
Resmed Rg 08.04.2026 / 17:24:10 |
232.73 | 2.95% |
234.57 15:33 |
231.30 15:30 |
277.67 10.02.26 |
218.39 30.03.26 |
34'040 |
|
Revvity Rg 08.04.2026 / 17:24:02 |
89.91 | 2.41% |
92.50 15:37 |
89.77 17:08 |
118.25 22.01.26 |
83.49 13.03.26 |
31'382 |
|
Robinhood Mkts Rg-A 08.04.2026 / 17:24:22 |
72.72 | 4.41% |
77.85 15:30 |
72.26 17:10 |
124.34 06.01.26 |
63.52 30.03.26 |
4'329'830 |
|
Roblox Rg-A 08.04.2026 / 17:24:16 |
57.63 | 0.23% |
60.37 15:33 |
57.40 16:56 |
91.09 16.01.26 |
51.23 30.03.26 |
279'334 |
|
Rocket Lab Rg 08.04.2026 / 17:24:21 |
70.34 | 6.06% |
73.66 15:31 |
68.86 16:56 |
99.58 16.01.26 |
56.14 30.03.26 |
3'251'014 |
|
Rockwell Automat Rg 08.04.2026 / 17:24:15 |
386.90 | 4.75% |
393.99 15:37 |
385.22 16:58 |
438.69 04.02.26 |
347.64 30.03.26 |
37'000 |
|
Rollins Rg 08.04.2026 / 17:22:49 |
54.68 | 1.82% |
54.91 16:15 |
53.70 15:31 |
66.13 11.02.26 |
52.33 27.03.26 |
69'868 |
|
Roper Technologi Rg 08.04.2026 / 17:22:25 |
360.39 | 0.43% |
361.94 16:18 |
358.37 15:46 |
444.73 02.01.26 |
313.18 17.02.26 |
52'717 |
|
Ross Stores Rg 08.04.2026 / 17:24:18 |
221.97 | 2.60% |
222.06 15:46 |
219.96 15:30 |
222.06 08.04.26 |
179.03 02.01.26 |
123'332 |
|
Royal Pharm Rg -A 08.04.2026 / 17:24:13 |
47.69 | 1.75% |
47.76 16:15 |
47.00 15:39 |
49.04 02.04.26 |
38.305 02.01.26 |
99'114 |
|
RTX Rg 08.04.2026 / 17:24:02 |
202.67 | 2.40% |
202.86 17:20 |
198.50 15:30 |
214.41 03.03.26 |
182.4 02.01.26 |
247'178 |
|
Ryl Caribbean Cr Rg 08.04.2026 / 17:23:17 |
285.59 | 6.68% |
304.20 15:33 |
284.57 16:57 |
356.25 10.02.26 |
256.3 09.03.26 |
285'661 |
|
S&P Global Rg 08.04.2026 / 17:23:53 |
439.84 | 2.27% |
441.81 16:49 |
435.81 15:31 |
552.20 15.01.26 |
381.68 12.02.26 |
68'843 |
|
Salesforce Rg 08.04.2026 / 17:24:18 |
182.61 | -0.19% |
186.70 15:31 |
182.00 15:58 |
267.80 07.01.26 |
174.62 23.02.26 |
633'064 |
|
Sandisk Rg 08.04.2026 / 17:24:21 |
779.25 | 9.63% |
807.75 15:36 |
758.32 16:56 |
807.75 08.04.26 |
244.31 02.01.26 |
1'806'716 |