×
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
- 09.10.2025 - 21:59:59
- 6'777.49
- -0.32%
- -21.43
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Quanta Services Rg 09.10.2025 / 22:15:00 |
429.92 | -3.05% | -13.53 | 429.92 | 430.05 | 236'665 | |
|
Quest Diagnostic Rg 09.10.2025 / 22:15:00 |
181.44 | 0.30% | 0.55 | 181.48 | 181.52 | 165'655 | |
|
Raymond J Financ Rg 09.10.2025 / 22:15:00 |
164.15 | -0.61% | -1.00 | 164.07 | 164.20 | 210'042 | |
|
Realty Inm REIT Rg 09.10.2025 / 22:15:00 |
58.66 | -0.59% | -0.35 | 58.65 | 58.66 | 1'117'241 | |
|
Regency Cent REITRg 09.10.2025 / 22:00:00 |
71.33 | 0.10% | 0.07 | 71.32 | 71.33 | 257'071 | |
|
Regeneron Pharma Rg 09.10.2025 / 22:00:00 |
569.90 | 1.07% | 6.04 | 569.17 | 569.86 | 281'946 | |
|
Regions Financia Rg 09.10.2025 / 22:15:00 |
25.31 | 0.08% | 0.02 | 25.30 | 25.31 | 3'835'169 | |
|
Reliance Rg 09.10.2025 / 22:15:00 |
279.33 | -0.68% | -1.92 | 279.39 | 279.40 | 95'974 | |
|
Republic Service Rg 09.10.2025 / 22:15:00 |
221.69 | -1.62% | -3.66 | 221.69 | 221.77 | 506'546 | |
|
Resmed Rg 09.10.2025 / 22:15:00 |
277.88 | -1.58% | -4.47 | 277.99 | 278.00 | 197'355 | |
|
Revvity Rg 09.10.2025 / 22:15:01 |
91.66 | -0.12% | -0.11 | 91.64 | 91.65 | 247'004 | |
|
Robinhood Mkts Rg-A 09.10.2025 / 22:00:00 |
152.46 | 1.05% | 1.59 | 152.42 | 152.46 | 5'139'637 | |
|
Roblox Rg-A 09.10.2025 / 22:15:01 |
126.43 | 0.37% | 0.46 | 126.37 | 126.38 | 783'065 | |
|
Rockwell Automat Rg 09.10.2025 / 22:15:00 |
342.80 | -1.53% | -5.31 | 342.67 | 342.77 | 147'457 | |
|
Rollins Rg 09.10.2025 / 22:15:00 |
56.59 | -2.63% | -1.53 | 56.59 | 56.62 | 500'337 | |
|
Roper Technologi Rg 09.10.2025 / 22:00:00 |
518.07 | -0.37% | -1.93 | 517.91 | 518.08 | 341'554 | |
|
Ross Stores Rg 09.10.2025 / 22:00:00 |
149.98 | -1.34% | -2.04 | 149.98 | 150.00 | 590'854 | |
|
Royal Pharm Rg -A 09.10.2025 / 22:00:00 |
36.14 | 0.33% | 0.12 | 36.13 | 36.14 | 674'772 | |
|
RTX Rg 09.10.2025 / 22:15:00 |
162.18 | -3.79% | -6.39 | 162.15 | 162.19 | 1'468'810 | |
|
Ryl Caribbean Cr Rg 09.10.2025 / 22:15:00 |
306.99 | -0.43% | -1.32 | 307.10 | 307.24 | 380'142 | |
|
S&P Global Rg 09.10.2025 / 22:15:00 |
487.61 | 1.07% | 5.18 | 487.49 | 487.61 | 399'307 | |
|
Salesforce Rg 09.10.2025 / 22:15:00 |
245.33 | 2.04% | 4.90 | 245.33 | 245.34 | 2'161'080 | |
|
SBA Cmmns REIT-A Rg 09.10.2025 / 22:00:00 |
187.49 | -0.06% | -0.12 | 187.47 | 187.48 | 318'389 | |
|
Schlumberger 09.10.2025 / 22:15:00 |
33.13 | -2.47% | -0.84 | 33.11 | 33.12 | 2'919'181 | |
|
Seagate Hldgs Rg 09.10.2025 / 22:00:00 |
221.70 | -1.18% | -2.65 | 221.58 | 221.81 | 1'012'052 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Tyson Foods -A- 09.10.2025 / 22:15:00 |
51.58 | -8.74% | -2.47% | -5.69% | -6.44% | -3.43% | -12.32% | -17.95% |
|
Occid.Petrol Cor Rg 09.10.2025 / 22:15:00 |
44.52 | -8.84% | -24.57% | -0.74% | -2.52% | 2.06% | -18.70% | -35.47% |
|
Lennox Intl Rg 09.10.2025 / 22:15:00 |
534.34 | -8.98% | 23.92% | -2.96% | -1.86% | -12.32% | -11.54% | 150.91% |
|
Diamondback Eng Rg 09.10.2025 / 22:00:00 |
144.21 | -9.01% | -3.88% | 0.71% | 4.18% | 2.33% | -25.69% | 4.66% |
|
Builders FirstSo Rg 09.10.2025 / 22:15:01 |
127.76 | -9.37% | -22.40% | -0.61% | -10.49% | 3.74% | -33.80% | 104.84% |
|
Stnly Blck&Deck Rg 09.10.2025 / 22:15:00 |
69.72 | -9.40% | -25.85% | -7.56% | -10.12% | -0.56% | -35.42% | -6.17% |
|
Paychex Inc Rg 09.10.2025 / 22:00:00 |
125.21 | -9.72% | 6.28% | 1.45% | -7.57% | -12.62% | -10.11% | 15.51% |
|
CDW Rg 09.10.2025 / 22:00:00 |
151.79 | -9.84% | -30.97% | -4.79% | -8.41% | -15.67% | -31.53% | -1.69% |
|
EOG Resources Rg 09.10.2025 / 22:15:00 |
111.92 | -9.85% | -8.64% | 0.98% | -5.28% | -4.89% | -15.50% | -13.30% |
|
Procter&Gamble Rg 09.10.2025 / 22:15:00 |
150.58 | -10.12% | 2.83% | -1.11% | -4.64% | -2.91% | -11.99% | 21.26% |
|
Tyler Technologi Rg 09.10.2025 / 22:15:00 |
506.46 | -10.24% | 23.79% | 0.74% | -7.07% | -10.26% | -14.80% | 46.64% |
|
Best Buy Rg 09.10.2025 / 22:15:00 |
75.23 | -10.31% | -1.70% | -2.12% | -0.84% | 11.37% | -22.79% | 19.25% |
|
Ingersoll Rand Rg 09.10.2025 / 22:15:00 |
78.48 | -10.47% | 4.72% | -6.52% | -0.39% | -8.26% | -22.11% | 77.42% |
|
Carlisle Cos Rg 09.10.2025 / 22:15:01 |
322.32 | -10.50% | 5.67% | -1.75% | -11.85% | -21.31% | -31.46% | 12.88% |
|
Danaher Rg 09.10.2025 / 22:15:00 |
204.48 | -10.71% | -11.40% | -4.89% | 7.59% | 7.59% | -24.36% | -13.80% |
|
PayPal Holdings Rg 09.10.2025 / 22:00:00 |
75.75 | -10.80% | 23.97% | 9.89% | 12.61% | 2.56% | -4.09% | -15.57% |
|
Cognizant Tech So-A 09.10.2025 / 22:00:00 |
68.61 | -11.05% | -9.44% | 2.40% | -2.75% | -9.20% | -7.91% | 16.94% |
|
Icon Rg 09.10.2025 / 22:00:00 |
187.71 | -11.08% | -34.12% | -2.72% | 7.20% | 27.80% | -36.65% | -0.02% |
|
Fortive Rg 09.10.2025 / 22:15:00 |
49.30 | -11.40% | -9.75% | -2.20% | 0.96% | -2.43% | -15.75% | 10.64% |
|
Schlumberger 09.10.2025 / 22:15:00 |
33.13 | -11.40% | -34.72% | -3.30% | -6.86% | -0.57% | -26.02% | -20.24% |
|
Verisk Analytics Rg 09.10.2025 / 22:00:00 |
241.27 | -11.60% | 1.93% | -2.49% | -9.38% | -20.27% | -10.07% | 42.75% |
|
Ball Rg 09.10.2025 / 22:15:01 |
47.77 | -11.66% | -15.33% | -4.94% | -6.68% | -17.42% | -26.10% | 0.37% |
|
Waters Rg 09.10.2025 / 22:15:00 |
330.45 | -11.68% | -0.48% | 0.63% | 11.87% | 14.93% | -7.69% | 18.50% |
|
Invitation REIT Rg 09.10.2025 / 22:15:00 |
28.00 | -11.85% | -17.38% | -2.23% | -7.32% | -13.15% | -17.04% | -12.89% |
|
Lennar Rg-A 09.10.2025 / 22:15:00 |
117.91 | -11.92% | -19.40% | -9.35% | -14.10% | 7.61% | -33.83% | 53.78% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Quanta Services Rg 09.10.2025 / 22:15:00 |
429.92 | -3.05% |
443.00 15:30 |
427.55 21:26 |
443.97 08.10.25 |
227.5 07.04.25 |
236'665 |
|
Quest Diagnostic Rg 09.10.2025 / 22:15:00 |
181.44 | 0.30% |
182.63 16:58 |
181.01 20:53 |
191.45 30.09.25 |
148.75 16.01.25 |
165'655 |
|
Raymond J Financ Rg 09.10.2025 / 22:15:00 |
164.15 | -0.61% |
166.80 15:38 |
163.77 21:01 |
177.50 23.09.25 |
117.75 07.04.25 |
210'042 |
|
Realty Inm REIT Rg 09.10.2025 / 22:15:00 |
58.66 | -0.59% |
59.30 17:05 |
58.42 21:07 |
61.09 15.09.25 |
50.72 09.04.25 |
1'117'241 |
|
Regency Cent REITRg 09.10.2025 / 22:00:00 |
71.33 | 0.10% |
71.70 17:34 |
70.93 21:12 |
78.17 04.03.25 |
63.445 09.04.25 |
257'071 |
|
Regeneron Pharma Rg 09.10.2025 / 22:00:00 |
569.90 | 1.07% |
574.36 16:27 |
563.51 18:13 |
748.00 10.03.25 |
477 05.06.25 |
281'946 |
|
Regions Financia Rg 09.10.2025 / 22:15:00 |
25.31 | 0.08% |
25.61 15:38 |
25.17 16:17 |
27.60 05.09.25 |
17.74 09.04.25 |
3'835'169 |
|
Reliance Rg 09.10.2025 / 22:15:00 |
279.33 | -0.68% |
284.74 15:42 |
278.75 21:57 |
344.83 22.07.25 |
250.08 07.04.25 |
95'974 |
|
Republic Service Rg 09.10.2025 / 22:15:00 |
221.69 | -1.62% |
225.09 15:34 |
221.34 21:59 |
258.27 03.06.25 |
199.43 03.01.25 |
506'546 |
|
Resmed Rg 09.10.2025 / 22:15:00 |
277.88 | -1.58% |
283.63 15:30 |
277.04 21:02 |
293.81 22.08.25 |
199.93 07.04.25 |
197'355 |
|
Revvity Rg 09.10.2025 / 22:15:01 |
91.66 | -0.12% |
92.25 15:38 |
90.97 16:16 |
128.17 30.01.25 |
81.62 04.09.25 |
247'004 |
|
Robinhood Mkts Rg-A 09.10.2025 / 22:00:00 |
152.46 | 1.05% |
153.08 21:54 |
147.31 16:45 |
153.83 06.10.25 |
29.68 07.04.25 |
5'139'637 |
|
Roblox Rg-A 09.10.2025 / 22:15:01 |
126.43 | 0.37% |
126.88 17:51 |
124.55 15:46 |
149.50 31.07.25 |
50.1 07.04.25 |
783'065 |
|
Rockwell Automat Rg 09.10.2025 / 22:15:00 |
342.80 | -1.53% |
350.92 15:30 |
340.94 20:38 |
360.56 24.07.25 |
215 09.04.25 |
147'457 |
|
Rollins Rg 09.10.2025 / 22:15:00 |
56.59 | -2.63% |
58.06 15:30 |
56.56 21:57 |
59.12 30.09.25 |
45.34 07.01.25 |
500'337 |
|
Roper Technologi Rg 09.10.2025 / 22:00:00 |
518.07 | -0.37% |
520.05 15:31 |
511.93 15:59 |
595.00 05.03.25 |
492.25 25.09.25 |
341'554 |
|
Ross Stores Rg 09.10.2025 / 22:00:00 |
149.98 | -1.34% |
152.30 15:41 |
149.11 19:05 |
157.22 06.01.25 |
122.36 21.03.25 |
590'854 |
|
Royal Pharm Rg -A 09.10.2025 / 22:00:00 |
36.14 | 0.33% |
36.34 15:30 |
35.98 19:04 |
38.00 05.08.25 |
25.41 06.01.25 |
674'772 |
|
RTX Rg 09.10.2025 / 22:15:00 |
162.18 | -3.79% |
169.14 15:31 |
161.90 21:50 |
170.70 08.10.25 |
112.31 07.04.25 |
1'468'810 |
|
Ryl Caribbean Cr Rg 09.10.2025 / 22:15:00 |
306.99 | -0.43% |
311.36 15:31 |
306.80 21:59 |
366.50 29.08.25 |
164.01 07.04.25 |
380'142 |
|
S&P Global Rg 09.10.2025 / 22:15:00 |
487.61 | 1.07% |
491.76 17:25 |
485.00 15:47 |
579.05 14.08.25 |
427.15 07.04.25 |
399'307 |
|
Salesforce Rg 09.10.2025 / 22:15:00 |
245.33 | 2.04% |
245.90 18:34 |
237.15 15:30 |
367.04 28.01.25 |
226.5 12.08.25 |
2'161'080 |
|
SBA Cmmns REIT-A Rg 09.10.2025 / 22:00:00 |
187.49 | -0.06% |
188.82 15:30 |
186.97 16:00 |
245.13 06.05.25 |
186.51 08.10.25 |
318'389 |
|
Schlumberger 09.10.2025 / 22:15:00 |
33.13 | -2.47% |
34.54 15:46 |
32.99 19:28 |
44.66 21.01.25 |
31.14 09.04.25 |
2'919'181 |
|
Seagate Hldgs Rg 09.10.2025 / 22:00:00 |
221.70 | -1.18% |
225.00 15:30 |
218.91 15:44 |
264.83 02.10.25 |
63.21 09.04.25 |
1'012'052 |