×
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 |
|---|---|---|---|---|---|---|---|
|
Regeneron Pharma Rg 06.10.2026 / 02:00:00 |
726.47 | -1.19% | -8.73 | 726.16 | 726.75 | 229'110 | |
|
Regions Financia Rg 06.10.2026 / 02:04:00 |
27.07 | -0.11% | -0.03 | 27.08 | 27.09 | 0 | |
|
Reliance Rg 06.10.2026 / 02:04:00 |
408.24 | 1.98% | 7.93 | 408.40 | 408.41 | 0 | |
|
Republic Service Rg 06.10.2026 / 02:04:00 |
212.83 | 1.56% | 3.27 | 212.91 | 212.92 | 0 | |
|
Resmed Rg 06.10.2026 / 02:04:00 |
222.86 | 1.81% | 3.97 | 222.90 | 222.91 | 0 | |
|
Revolution Medic Rg 06.10.2026 / 02:00:00 |
207.68 | 0.50% | 1.04 | 207.67 | 207.70 | 413'456 | |
|
Revvity Rg 06.10.2026 / 02:04:00 |
157.36 | 3.85% | 5.83 | 157.19 | 157.34 | 0 | |
|
Robinhood Mkts Rg-A 06.10.2026 / 02:00:00 |
114.11 | 1.22% | 1.37 | 114.10 | 114.11 | 4'632'943 | |
|
Roblox Rg-A 06.10.2026 / 02:04:00 |
44.58 | 1.04% | 0.46 | 44.56 | 44.57 | 0 | |
|
Rocket Cos Rg-A 06.10.2026 / 02:04:00 |
11.680 | -0.17% | -0.02 | 11.670 | 11.680 | 0 | |
|
Rocket Lab Rg 06.10.2026 / 02:00:00 |
73.02 | -1.22% | -0.90 | 73.02 | 73.03 | 4'985'781 | |
|
Rockwell Automat Rg 06.10.2026 / 02:04:00 |
455.18 | 0.18% | 0.83 | 455.43 | 455.44 | 0 | |
|
Rollins Rg 06.10.2026 / 02:04:00 |
29.69 | -1.56% | -0.47 | 29.67 | 29.69 | 0 | |
|
Roper Technologi Rg 06.10.2026 / 02:00:00 |
363.38 | 2.56% | 9.06 | 363.14 | 363.32 | 287'262 | |
|
Ross Stores Rg 06.10.2026 / 02:00:00 |
226.37 | -0.95% | -2.17 | 226.23 | 226.38 | 899'693 | |
|
Royal Gold Rg 06.10.2026 / 02:00:00 |
233.64 | -0.43% | -1.00 | 233.63 | 233.76 | 0 | |
|
Royal Pharm Rg -A 06.10.2026 / 02:00:00 |
56.66 | -0.87% | -0.50 | 56.62 | 56.65 | 1'223'261 | |
|
RTX Rg 06.10.2026 / 02:04:00 |
184.33 | -0.19% | -0.35 | 184.28 | 184.29 | 0 | |
|
Ryl Caribbean Cr Rg 06.10.2026 / 02:04:00 |
275.03 | -0.98% | -2.71 | 275.16 | 275.17 | 0 | |
|
S&P Global Rg 06.10.2026 / 02:04:00 |
390.92 | 1.20% | 4.65 | 390.92 | 390.93 | 0 | |
|
Salesforce Rg 06.10.2026 / 02:04:00 |
229.79 | -2.09% | -4.90 | 229.82 | 229.83 | 0 | |
|
Sandisk Rg 06.10.2026 / 02:00:00 |
1'704.16 | -0.92% | -15.83 | 1'704.00 | 1'704.69 | 1'223'633 | |
|
SBA Cmmns REIT-A Rg 06.10.2026 / 02:00:00 |
161.82 | 2.10% | 3.33 | 161.47 | 161.95 | 0 | |
|
Schlumberger 06.10.2026 / 02:04:00 |
50.28 | 3.16% | 1.54 | 50.27 | 50.28 | 0 | |
|
Seagate Hldgs Rg 06.10.2026 / 02:00:00 |
887.09 | 4.49% | 38.10 | 886.46 | 887.12 | 1'289'415 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Salesforce Rg 06.10.2026 / 02:04:00 |
229.79 | -11.41% | -29.80% | 1.11% | -7.76% | 34.21% | -6.51% | 15.21% |
|
Tyson Foods -A- 06.10.2026 / 02:04:00 |
51.71 | -11.48% | -9.66% | 1.49% | -1.09% | -10.72% | -4.51% | 5.38% |
|
Huntington Bancs Rg 06.10.2026 / 02:00:00 |
15.290 | -11.64% | -5.78% | -0.07% | -9.98% | -14.72% | -8.50% | 52.84% |
|
Paychex Inc Rg 06.10.2026 / 02:00:00 |
99.78 | -11.80% | -29.44% | 0.48% | -18.71% | -9.91% | -19.77% | -13.04% |
|
Hershey Rg 06.10.2026 / 02:04:00 |
161.01 | -11.97% | -5.41% | -2.07% | -7.08% | -8.12% | -17.51% | -19.51% |
|
Willis Towers Rg 06.10.2026 / 02:00:00 |
288.11 | -12.17% | -7.86% | -1.37% | -13.78% | -2.52% | -17.54% | 38.66% |
|
Estee Lauder Rg-A 06.10.2026 / 02:04:00 |
93.30 | -12.18% | 22.66% | -2.38% | -8.25% | 14.97% | 5.23% | -35.86% |
|
ServiceNow Rg 06.10.2026 / 02:04:00 |
136.08 | -12.28% | -36.62% | 3.52% | 1.39% | 22.31% | -25.46% | 21.01% |
|
PepsiCo 06.10.2026 / 02:00:00 |
125.65 | -12.28% | -17.21% | -2.22% | -8.53% | -9.27% | -10.06% | -25.58% |
|
American Intl Gr Rg 06.10.2026 / 02:04:00 |
75.12 | -12.41% | 2.93% | 3.22% | 0.59% | -5.98% | -9.52% | 24.78% |
|
Chipotle Mexican Rg 06.10.2026 / 02:04:00 |
30.85 | -12.54% | -46.33% | -3.14% | -16.53% | -15.78% | -25.89% | -13.34% |
|
Zscaler Rg 06.10.2026 / 02:00:00 |
201.80 | -12.59% | 8.97% | 1.21% | 15.78% | 42.29% | -33.89% | 22.20% |
|
A.J.Gallagher Rg 06.10.2026 / 02:04:00 |
227.24 | -12.63% | -20.34% | -0.97% | -9.63% | -13.01% | -26.50% | 0.53% |
|
Vistra Rg 06.10.2026 / 02:04:00 |
144.89 | -13.21% | 1.56% | 4.98% | -4.50% | -8.37% | -27.70% | 330.43% |
|
Workday-A 06.10.2026 / 02:00:00 |
188.96 | -13.33% | -27.86% | 0.19% | -4.93% | 30.43% | -20.72% | -12.88% |
|
Moody's Rg 06.10.2026 / 02:04:00 |
448.15 | -13.60% | -6.76% | -2.59% | -6.88% | -9.60% | -7.30% | 39.57% |
|
Tjx Companies Rg 06.10.2026 / 02:04:00 |
134.41 | -13.63% | 9.83% | 3.19% | 4.26% | -10.71% | -6.08% | 49.62% |
|
Wells Fargo Rg 06.10.2026 / 02:04:00 |
81.44 | -13.68% | 14.54% | 0.78% | -7.41% | -7.11% | 0.93% | 103.11% |
|
Fox Rg-B 06.10.2026 / 02:00:00 |
56.70 | -13.92% | 22.19% | 0.27% | -4.33% | 12.90% | 2.96% | 95.62% |
|
Synchrony Financ Rg 06.10.2026 / 02:04:00 |
71.88 | -13.98% | 10.42% | 0.50% | -8.57% | -1.82% | 0.70% | 136.32% |
|
MongoDB-A Rg 06.10.2026 / 02:00:00 |
359.23 | -14.71% | 53.76% | 7.34% | -2.92% | 6.29% | 11.59% | 2.55% |
|
Fox Rg-A 06.10.2026 / 02:00:00 |
63.33 | -14.77% | 28.20% | 0.43% | -4.80% | 13.29% | 3.18% | 101.88% |
|
Vulcan Materials Rg 06.10.2026 / 02:04:00 |
245.57 | -14.78% | -5.51% | -0.24% | -4.93% | -16.12% | -19.40% | 20.97% |
|
FTAI Rg 06.10.2026 / 02:00:00 |
164.70 | -15.15% | 15.96% | -1.44% | -14.90% | -21.53% | -3.94% | 391.70% |
|
Publ Svcs Enterp Rg 06.10.2026 / 02:04:00 |
68.68 | -15.23% | -19.43% | 2.92% | -7.49% | -15.09% | -16.08% | 24.47% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Regeneron Pharma Rg 06.10.2026 / 02:00:00 |
726.47 | -1.19% |
736.42 22:30 |
722.59 18:39 |
858.01 03.09.26 |
591.52 02.06.26 |
229'110 |
|
Regions Financia Rg 06.10.2026 / 02:04:00 |
27.07 | -0.11% |
27.35 19:43 |
26.87 15:53 |
32.46 16.07.26 |
24.72 19.03.26 |
2'528'007 |
|
Reliance Rg 06.10.2026 / 02:04:00 |
408.24 | 1.98% |
415.23 20:16 |
401.45 15:32 |
432.53 11.08.26 |
289.29 19.03.26 |
157'720 |
|
Republic Service Rg 06.10.2026 / 02:04:00 |
212.83 | 1.56% |
213.70 18:43 |
208.59 15:45 |
233.37 03.03.26 |
196.41 11.05.26 |
441'412 |
|
Resmed Rg 06.10.2026 / 02:04:00 |
222.86 | 1.81% |
223.62 21:44 |
218.44 15:30 |
277.67 10.02.26 |
180.41 02.06.26 |
311'978 |
|
Revolution Medic Rg 06.10.2026 / 02:00:00 |
207.68 | 0.50% |
210.01 15:35 |
201.94 16:40 |
224.24 27.08.26 |
76.28 05.01.26 |
413'456 |
|
Revvity Rg 06.10.2026 / 02:04:00 |
157.36 | 3.85% |
157.45 21:59 |
150.93 15:37 |
158.24 30.09.26 |
81.23 29.04.26 |
526'759 |
|
Robinhood Mkts Rg-A 06.10.2026 / 02:00:00 |
114.11 | 1.22% |
115.48 16:14 |
112.60 18:46 |
126.71 23.09.26 |
63.52 30.03.26 |
4'632'943 |
|
Roblox Rg-A 06.10.2026 / 02:04:00 |
44.58 | 1.04% |
45.10 15:32 |
43.16 16:18 |
91.09 16.01.26 |
33.88 31.07.26 |
2'519'452 |
|
Rocket Cos Rg-A 06.10.2026 / 02:04:00 |
11.680 | -0.17% |
11.765 21:14 |
11.465 15:35 |
24.35 16.01.26 |
11.25 01.10.26 |
5'662'690 |
|
Rocket Lab Rg 06.10.2026 / 02:00:00 |
73.02 | -1.22% |
73.81 15:30 |
71.38 15:33 |
150.99 27.05.26 |
56.14 30.03.26 |
4'985'781 |
|
Rockwell Automat Rg 06.10.2026 / 02:04:00 |
455.18 | 0.18% |
460.00 20:21 |
449.12 15:45 |
497.24 30.06.26 |
347.64 30.03.26 |
260'717 |
|
Rollins Rg 06.10.2026 / 02:04:00 |
29.69 | -1.56% |
29.84 15:31 |
29.29 17:21 |
66.13 11.02.26 |
29.29 05.10.26 |
1'928'654 |
|
Roper Technologi Rg 06.10.2026 / 02:00:00 |
363.38 | 2.56% |
363.77 21:54 |
354.22 15:54 |
444.73 02.01.26 |
305.96 13.05.26 |
287'262 |
|
Ross Stores Rg 06.10.2026 / 02:00:00 |
226.37 | -0.95% |
230.90 15:35 |
225.00 18:59 |
256.85 03.08.26 |
179.03 02.01.26 |
899'693 |
|
Royal Gold Rg 06.10.2026 / 02:00:00 |
233.64 | -0.43% |
235.99 21:01 |
229.73 15:45 |
305.28 29.01.26 |
186.45 20.07.26 |
333'081 |
|
Royal Pharm Rg -A 06.10.2026 / 02:00:00 |
56.66 | -0.87% |
57.25 15:33 |
56.01 20:56 |
64.38 04.09.26 |
38.305 02.01.26 |
1'223'261 |
|
RTX Rg 06.10.2026 / 02:04:00 |
184.33 | -0.19% |
185.17 18:51 |
182.70 15:45 |
226.84 10.08.26 |
170.785 15.05.26 |
1'174'026 |
|
Ryl Caribbean Cr Rg 06.10.2026 / 02:04:00 |
275.03 | -0.98% |
277.08 15:30 |
269.69 18:29 |
356.25 10.02.26 |
222.23 23.09.26 |
611'897 |
|
S&P Global Rg 06.10.2026 / 02:04:00 |
390.92 | 1.20% |
391.30 21:59 |
384.12 15:34 |
552.20 15.01.26 |
381.68 12.02.26 |
560'047 |
|
Salesforce Rg 06.10.2026 / 02:04:00 |
229.79 | -2.09% |
235.00 15:38 |
227.83 17:10 |
268.24 03.09.26 |
147.6 22.06.26 |
1'730'881 |
|
Sandisk Rg 06.10.2026 / 02:00:00 |
1'704.16 | -0.92% |
1'743.08 15:42 |
1'681.45 21:08 |
2'353.00 22.06.26 |
244.31 02.01.26 |
1'223'633 |
|
SBA Cmmns REIT-A Rg 06.10.2026 / 02:00:00 |
161.82 | 2.10% |
161.96 21:59 |
157.02 15:54 |
224.18 10.04.26 |
157.02 05.10.26 |
329'371 |
|
Schlumberger 06.10.2026 / 02:04:00 |
50.28 | 3.16% |
50.58 19:15 |
48.80 15:45 |
60.46 31.08.26 |
38.07 02.01.26 |
2'781'288 |
|
Seagate Hldgs Rg 06.10.2026 / 02:00:00 |
887.09 | 4.49% |
902.93 15:58 |
875.68 15:30 |
1'144.50 18.06.26 |
278.01 05.01.26 |
1'289'415 |