×
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 |
|---|---|---|---|---|---|---|---|
|
Raymond J Financ Rg 23.05.2026 / 02:04:00 |
151.46 | 0.69% | 1.04 | 151.51 | 151.52 | 0 | |
|
Realty Inm REIT Rg 23.05.2026 / 02:04:00 |
62.02 | -0.34% | -0.21 | 62.02 | 62.03 | 0 | |
|
Reddit Rg-A 23.05.2026 / 02:04:00 |
141.67 | -5.58% | -8.37 | 141.60 | 141.66 | 0 | |
|
Regency Cent REITRg 23.05.2026 / 02:00:00 |
78.84 | 0.64% | 0.50 | 78.83 | 78.84 | 0 | |
|
Regeneron Pharma Rg 23.05.2026 / 02:00:00 |
638.88 | -0.58% | -3.71 | 638.48 | 638.77 | 340'209 | |
|
Regions Financia Rg 23.05.2026 / 02:04:00 |
27.83 | 0.43% | 0.12 | 27.83 | 27.84 | 0 | |
|
Reliance Rg 23.05.2026 / 02:04:00 |
367.00 | 0.69% | 2.52 | 366.79 | 366.80 | 0 | |
|
Republic Service Rg 23.05.2026 / 02:04:00 |
208.93 | 0.40% | 0.84 | 208.88 | 208.89 | 0 | |
|
Resmed Rg 23.05.2026 / 02:04:00 |
208.05 | -0.45% | -0.93 | 208.02 | 208.08 | 0 | |
|
Revvity Rg 23.05.2026 / 02:04:00 |
96.95 | 1.65% | 1.57 | 96.94 | 96.95 | 0 | |
|
Robinhood Mkts Rg-A 23.05.2026 / 02:00:00 |
73.64 | -3.00% | -2.28 | 73.63 | 73.64 | 5'671'470 | |
|
Roblox Rg-A 23.05.2026 / 02:04:00 |
48.16 | 4.38% | 2.02 | 48.20 | 48.22 | 0 | |
|
Rocket Lab Rg 23.05.2026 / 02:00:00 |
135.76 | 8.22% | 10.31 | 135.74 | 135.76 | 8'573'383 | |
|
Rockwell Automat Rg 23.05.2026 / 02:04:00 |
452.29 | 2.73% | 12.04 | 452.29 | 452.44 | 0 | |
|
Rollins Rg 23.05.2026 / 02:04:00 |
53.46 | 0.83% | 0.44 | 53.45 | 53.46 | 0 | |
|
Roper Technologi Rg 23.05.2026 / 02:00:00 |
326.94 | 0.88% | 2.86 | 326.81 | 326.93 | 0 | |
|
Ross Stores Rg 23.05.2026 / 02:00:00 |
234.81 | 8.11% | 17.62 | 234.80 | 234.84 | 1'621'727 | |
|
Royal Pharm Rg -A 23.05.2026 / 02:00:00 |
54.50 | 1.77% | 0.95 | 54.50 | 54.51 | 854'463 | |
|
RTX Rg 23.05.2026 / 02:04:00 |
177.01 | 0.59% | 1.03 | 176.93 | 176.94 | 0 | |
|
Ryl Caribbean Cr Rg 23.05.2026 / 02:04:00 |
256.10 | -1.62% | -4.22 | 256.29 | 256.30 | 0 | |
|
S&P Global Rg 23.05.2026 / 02:04:00 |
417.60 | 0.45% | 1.87 | 418.17 | 418.18 | 0 | |
|
Salesforce Rg 23.05.2026 / 02:04:00 |
180.07 | 2.13% | 3.76 | 180.09 | 180.16 | 0 | |
|
Sandisk Rg 23.05.2026 / 02:00:00 |
1'478.69 | -4.12% | -63.55 | 1'478.00 | 1'479.10 | 2'107'608 | |
|
SBA Cmmns REIT-A Rg 23.05.2026 / 02:00:00 |
205.57 | -1.20% | -2.50 | 205.57 | 205.73 | 0 | |
|
Schlumberger 23.05.2026 / 02:04:00 |
57.28 | 0.05% | 0.03 | 57.28 | 57.29 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Chipotle Mexican Rg 23.05.2026 / 02:04:00 |
32.89 | -11.35% | -45.61% | 0.74% | -3.86% | -11.63% | -35.04% | -22.14% |
|
Expand Ener Rg 23.05.2026 / 02:00:00 |
97.94 | -11.57% | -1.97% | 1.29% | 1.56% | -9.25% | -15.54% | 20.16% |
|
Rollins Rg 23.05.2026 / 02:04:00 |
53.46 | -11.66% | 14.39% | 0.07% | -5.55% | -12.20% | -6.00% | 29.16% |
|
Fox Rg-A 23.05.2026 / 02:00:00 |
63.98 | -12.06% | 32.28% | -1.34% | 1.80% | 13.56% | 16.24% | 105.04% |
|
Copart Rg 23.05.2026 / 02:00:00 |
33.79 | -12.13% | -40.06% | 4.61% | 2.18% | -11.29% | -37.04% | -22.03% |
|
Mastercard Rg-A 23.05.2026 / 02:04:00 |
498.54 | -12.48% | -5.12% | 0.88% | -1.12% | -3.61% | -11.54% | 29.58% |
|
Progressive (Ohi Rg 23.05.2026 / 02:04:00 |
199.51 | -12.63% | -16.96% | -0.11% | -0.69% | -6.62% | -28.05% | 47.32% |
|
Avery Dennison Rg 23.05.2026 / 02:04:00 |
159.66 | -12.63% | -15.09% | 2.21% | -3.53% | -18.69% | -10.08% | -6.97% |
|
Moody's Rg 23.05.2026 / 02:04:00 |
449.12 | -12.82% | -5.92% | 4.71% | -1.52% | -5.96% | -4.37% | 41.37% |
|
Resmed Rg 23.05.2026 / 02:04:00 |
208.05 | -13.24% | -8.62% | 3.06% | -5.37% | -18.81% | -14.33% | -6.92% |
|
Microsoft Rg 23.05.2026 / 02:00:00 |
418.57 | -13.34% | -0.57% | -0.79% | -1.42% | 6.58% | -7.02% | 31.65% |
|
STERIS Rg 23.05.2026 / 02:04:00 |
216.57 | -13.35% | 6.86% | 2.10% | -2.36% | -14.18% | -10.88% | 6.79% |
|
Lennar Rg-A 23.05.2026 / 02:04:00 |
88.86 | -13.59% | -34.86% | 7.97% | -5.52% | -22.30% | -15.52% | -21.80% |
|
Martin Marietta Rg 23.05.2026 / 02:04:00 |
536.48 | -13.60% | 4.16% | -3.97% | -12.81% | -20.71% | -4.49% | 31.73% |
|
Synchrony Financ Rg 23.05.2026 / 02:04:00 |
71.83 | -13.70% | 10.77% | 0.63% | -5.86% | 3.94% | 26.59% | 139.84% |
|
Markel Group Rg 23.05.2026 / 02:04:00 |
1'857.89 | -13.78% | 7.37% | 0.75% | -2.85% | -10.35% | -0.14% | 36.35% |
|
Veralto Rg 23.05.2026 / 02:04:00 |
86.80 | -13.85% | -15.60% | 2.32% | -2.05% | -10.91% | -13.60% | 0.00% |
|
Jacobs Solutions Rg 23.05.2026 / 02:04:00 |
114.69 | -13.91% | -13.80% | 3.78% | -9.41% | -16.81% | -8.87% | 24.27% |
|
NRG Energy Rg 23.05.2026 / 02:04:00 |
137.65 | -14.02% | 51.76% | 7.70% | -13.87% | -23.08% | -12.78% | 308.84% |
|
Coinbase Glb Rg-A 23.05.2026 / 02:00:00 |
184.99 | -14.41% | -22.05% | -5.34% | -7.40% | 5.20% | -29.70% | 240.89% |
|
Automatic Data P Rg 23.05.2026 / 02:00:00 |
225.31 | -14.44% | -24.82% | 5.05% | 14.64% | 5.11% | -29.83% | 1.80% |
|
IBM Rg 23.05.2026 / 02:04:00 |
253.84 | -14.60% | 15.08% | 15.75% | 9.42% | 5.67% | -1.85% | 98.78% |
|
Aptiv Rg 23.05.2026 / 02:04:00 |
57.36 | -15.08% | 6.84% | 5.56% | -4.56% | -9.76% | 0.46% | -31.53% |
|
Spotify Tech Rg 23.05.2026 / 02:04:00 |
519.86 | -15.63% | 9.51% | 18.98% | 0.36% | 0.96% | -20.49% | 227.87% |
|
Agilent Tech Rg 23.05.2026 / 02:04:00 |
114.96 | -15.64% | -14.55% | 2.92% | -0.51% | -5.29% | 5.92% | -10.93% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Raymond J Financ Rg 23.05.2026 / 02:04:00 |
151.46 | 0.69% |
152.37 15:46 |
150.68 15:30 |
174.70 15.01.26 |
139.24 02.04.26 |
707'914 |
|
Realty Inm REIT Rg 23.05.2026 / 02:04:00 |
62.02 | -0.34% |
62.41 15:58 |
61.57 17:12 |
67.94 27.02.26 |
55.92 02.01.26 |
1'295'833 |
|
Reddit Rg-A 23.05.2026 / 02:04:00 |
141.67 | -5.58% |
145.08 15:51 |
140.67 21:30 |
263.32 13.01.26 |
119.27 30.03.26 |
1'245'673 |
|
Regency Cent REITRg 23.05.2026 / 02:00:00 |
78.84 | 0.64% |
79.05 21:22 |
78.28 15:32 |
81.65 20.04.26 |
67.37 05.01.26 |
500'892 |
|
Regeneron Pharma Rg 23.05.2026 / 02:00:00 |
638.88 | -0.58% |
643.06 15:42 |
633.50 20:18 |
820.45 09.01.26 |
610.6 18.05.26 |
340'209 |
|
Regions Financia Rg 23.05.2026 / 02:04:00 |
27.83 | 0.43% |
28.11 15:57 |
27.75 15:30 |
31.53 12.02.26 |
24.72 19.03.26 |
2'760'787 |
|
Reliance Rg 23.05.2026 / 02:04:00 |
367.00 | 0.69% |
370.00 19:29 |
364.53 15:37 |
379.04 06.05.26 |
289.29 19.03.26 |
76'832 |
|
Republic Service Rg 23.05.2026 / 02:04:00 |
208.93 | 0.40% |
209.92 18:03 |
207.45 15:30 |
233.37 03.03.26 |
196.41 11.05.26 |
334'643 |
|
Resmed Rg 23.05.2026 / 02:04:00 |
208.05 | -0.45% |
211.01 15:45 |
207.29 21:52 |
277.67 10.02.26 |
198.72 11.05.26 |
282'580 |
|
Revvity Rg 23.05.2026 / 02:04:00 |
96.95 | 1.65% |
97.01 21:58 |
94.72 17:11 |
118.25 22.01.26 |
81.23 29.04.26 |
245'071 |
|
Robinhood Mkts Rg-A 23.05.2026 / 02:00:00 |
73.64 | -3.00% |
77.10 15:31 |
73.26 21:31 |
124.34 06.01.26 |
63.52 30.03.26 |
5'671'470 |
|
Roblox Rg-A 23.05.2026 / 02:04:00 |
48.16 | 4.38% |
48.36 20:06 |
46.36 15:30 |
91.09 16.01.26 |
40.16 13.05.26 |
2'058'621 |
|
Rocket Lab Rg 23.05.2026 / 02:00:00 |
135.76 | 8.22% |
139.76 16:42 |
131.31 15:30 |
139.76 22.05.26 |
56.14 30.03.26 |
8'573'383 |
|
Rockwell Automat Rg 23.05.2026 / 02:04:00 |
452.29 | 2.73% |
454.26 19:39 |
442.00 15:33 |
462.40 06.05.26 |
347.64 30.03.26 |
158'339 |
|
Rollins Rg 23.05.2026 / 02:04:00 |
53.46 | 0.83% |
53.60 15:48 |
52.98 17:10 |
66.13 11.02.26 |
51.96 13.05.26 |
697'083 |
|
Roper Technologi Rg 23.05.2026 / 02:00:00 |
326.94 | 0.88% |
329.24 15:46 |
323.10 15:30 |
444.73 02.01.26 |
305.96 13.05.26 |
372'878 |
|
Ross Stores Rg 23.05.2026 / 02:00:00 |
234.81 | 8.11% |
235.61 15:50 |
228.57 15:30 |
235.61 22.05.26 |
179.03 02.01.26 |
1'621'727 |
|
Royal Pharm Rg -A 23.05.2026 / 02:00:00 |
54.50 | 1.77% |
54.63 21:55 |
53.69 15:30 |
54.63 22.05.26 |
38.305 02.01.26 |
854'463 |
|
RTX Rg 23.05.2026 / 02:04:00 |
177.01 | 0.59% |
177.56 20:03 |
175.31 15:37 |
214.41 03.03.26 |
170.785 15.05.26 |
1'234'150 |
|
Ryl Caribbean Cr Rg 23.05.2026 / 02:04:00 |
256.10 | -1.62% |
261.32 19:29 |
255.20 21:48 |
356.25 10.02.26 |
232.14 20.05.26 |
678'255 |
|
S&P Global Rg 23.05.2026 / 02:04:00 |
417.60 | 0.45% |
421.44 15:51 |
415.71 17:13 |
552.20 15.01.26 |
381.68 12.02.26 |
819'952 |
|
Salesforce Rg 23.05.2026 / 02:04:00 |
180.07 | 2.13% |
183.35 15:38 |
177.72 16:34 |
267.80 07.01.26 |
163.58 10.04.26 |
3'354'104 |
|
Sandisk Rg 23.05.2026 / 02:00:00 |
1'478.69 | -4.12% |
1'528.00 19:58 |
1'474.13 16:06 |
1'600.00 11.05.26 |
244.31 02.01.26 |
2'107'608 |
|
SBA Cmmns REIT-A Rg 23.05.2026 / 02:00:00 |
205.57 | -1.20% |
206.81 15:47 |
202.75 17:09 |
224.18 10.04.26 |
162.64 25.03.26 |
309'157 |
|
Schlumberger 23.05.2026 / 02:04:00 |
57.28 | 0.05% |
57.88 21:24 |
56.38 15:39 |
57.88 22.05.26 |
38.07 02.01.26 |
3'516'535 |