×
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
- 08.07.2026 - 01:00:00
- 7'574.81
- -0.45%
- -34.32
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Raymond J Financ Rg 08.07.2026 / 02:04:00 |
167.60 | 0.72% | 1.19 | 167.66 | 167.67 | 0 | |
|
Realty Inm REIT Rg 08.07.2026 / 02:04:00 |
64.01 | 1.30% | 0.82 | 64.00 | 64.01 | 0 | |
|
Reddit Rg-A 08.07.2026 / 02:04:00 |
199.44 | -0.71% | -1.42 | 199.47 | 199.48 | 0 | |
|
Regency Cent REITRg 08.07.2026 / 02:00:00 |
80.74 | 1.13% | 0.90 | 80.73 | 80.74 | 0 | |
|
Regeneron Pharma Rg 08.07.2026 / 02:00:00 |
676.23 | 4.07% | 26.42 | 675.89 | 676.22 | 350'753 | |
|
Regions Financia Rg 08.07.2026 / 02:04:00 |
30.59 | 0.36% | 0.11 | 30.61 | 30.62 | 0 | |
|
Reliance Rg 08.07.2026 / 02:04:00 |
379.35 | 0.47% | 1.79 | 380.00 | 380.01 | 0 | |
|
Republic Service Rg 08.07.2026 / 02:04:00 |
222.46 | 3.67% | 7.88 | 222.50 | 222.51 | 0 | |
|
Resmed Rg 08.07.2026 / 02:04:00 |
219.75 | 0.62% | 1.35 | 219.74 | 219.75 | 0 | |
|
Revvity Rg 08.07.2026 / 02:04:00 |
112.05 | -0.80% | -0.90 | 112.08 | 112.09 | 0 | |
|
Robinhood Mkts Rg-A 08.07.2026 / 02:00:00 |
112.90 | -3.96% | -4.65 | 112.90 | 112.91 | 5'627'203 | |
|
Roblox Rg-A 08.07.2026 / 02:04:00 |
56.71 | -0.56% | -0.32 | 56.69 | 56.70 | 0 | |
|
Rocket Lab Rg 08.07.2026 / 02:00:00 |
83.41 | -10.40% | -9.68 | 83.40 | 83.41 | 6'703'569 | |
|
Rockwell Automat Rg 08.07.2026 / 02:04:00 |
468.90 | -2.89% | -13.97 | 469.04 | 469.05 | 0 | |
|
Rollins Rg 08.07.2026 / 02:04:00 |
43.62 | 2.08% | 0.89 | 43.62 | 43.63 | 0 | |
|
Roper Technologi Rg 08.07.2026 / 02:00:00 |
363.76 | -0.13% | -0.49 | 363.59 | 363.70 | 333'643 | |
|
Ross Stores Rg 08.07.2026 / 02:00:00 |
214.67 | 1.57% | 3.31 | 214.66 | 214.70 | 1'172'914 | |
|
Royal Pharm Rg -A 08.07.2026 / 02:00:00 |
57.80 | 1.55% | 0.88 | 57.80 | 57.82 | 0 | |
|
RTX Rg 08.07.2026 / 02:04:00 |
200.85 | -0.26% | -0.52 | 200.84 | 200.85 | 0 | |
|
Ryl Caribbean Cr Rg 08.07.2026 / 02:04:00 |
282.26 | -1.92% | -5.52 | 282.22 | 282.23 | 0 | |
|
S&P Global Rg 08.07.2026 / 02:04:00 |
443.46 | -0.84% | -3.76 | 443.40 | 443.41 | 0 | |
|
Salesforce Rg 08.07.2026 / 02:04:00 |
169.52 | 2.34% | 3.87 | 169.48 | 169.49 | 0 | |
|
Sandisk Rg 08.07.2026 / 02:00:00 |
1'617.70 | -7.26% | -126.73 | 1'616.43 | 1'618.67 | 3'392'019 | |
|
SBA Cmmns REIT-A Rg 08.07.2026 / 02:00:00 |
183.23 | 1.47% | 2.66 | 183.01 | 183.38 | 271'589 | |
|
Schlumberger 08.07.2026 / 02:04:00 |
46.42 | 1.53% | 0.70 | 46.41 | 46.42 | 0 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
O Reilly Auto Rg 08.07.2026 / 02:00:00 |
86.65 | -7.64% | 6.56% | -5.91% | -3.17% | -7.35% | -5.45% | 33.81% |
|
Synchrony Financ Rg 08.07.2026 / 02:04:00 |
75.52 | -7.65% | 18.54% | -0.70% | 4.41% | -0.04% | 8.99% | 130.41% |
|
Amer Tower REIT Rg 08.07.2026 / 02:04:00 |
165.25 | -7.67% | -11.61% | 1.03% | -13.40% | -6.33% | -25.12% | -17.30% |
|
Markel Group Rg 08.07.2026 / 02:04:00 |
1'969.34 | -7.98% | 14.59% | 0.84% | 8.48% | 0.16% | -1.40% | 44.90% |
|
Chipotle Mexican Rg 08.07.2026 / 02:04:00 |
34.35 | -8.16% | -43.65% | 1.03% | 14.96% | -1.63% | -38.05% | -18.84% |
|
NVR Rg 08.07.2026 / 02:04:00 |
6'693.69 | -8.22% | -18.16% | -1.76% | 4.48% | -2.19% | -10.97% | 10.07% |
|
McDonald's Rg 08.07.2026 / 02:04:00 |
282.21 | -8.55% | -3.58% | 4.40% | -0.01% | -6.93% | -3.24% | -5.23% |
|
IQVIA Holdings Rg 08.07.2026 / 02:04:00 |
208.23 | -8.62% | 4.81% | 7.77% | 11.80% | 18.80% | 26.61% | -5.37% |
|
Avery Dennison Rg 08.07.2026 / 02:04:00 |
164.35 | -8.71% | -11.27% | 1.23% | 3.14% | -3.80% | -9.82% | -2.14% |
|
Meta Platforms Rg-A 08.07.2026 / 02:00:00 |
615.58 | -9.06% | 2.52% | 9.28% | 5.30% | -7.08% | -14.58% | 105.59% |
|
Aptiv Rg 08.07.2026 / 02:04:00 |
58.85 | -9.18% | 14.26% | -4.12% | -14.06% | -0.37% | -4.72% | -34.11% |
|
Resmed Rg 08.07.2026 / 02:04:00 |
219.75 | -9.33% | -4.50% | 12.76% | 11.58% | -4.74% | -14.36% | 1.58% |
|
Warnr Bros Rg-A 08.07.2026 / 02:00:00 |
26.12 | -9.37% | 147.11% | -2.03% | -1.66% | -4.57% | 128.92% | 106.16% |
|
T-Mobile US Rg 08.07.2026 / 02:00:00 |
184.73 | -10.47% | -17.64% | 10.14% | 2.94% | -2.77% | -21.71% | 30.63% |
|
HCA Healthcare Rg 08.07.2026 / 02:04:00 |
423.11 | -10.66% | 38.95% | 8.52% | 12.86% | -15.15% | 12.05% | 41.64% |
|
Thermo Fisher Sc Rg 08.07.2026 / 02:04:00 |
516.62 | -10.67% | -0.51% | 3.04% | 4.56% | -2.01% | 21.22% | 0.05% |
|
First Solar Rg 08.07.2026 / 02:00:00 |
227.72 | -10.78% | 32.24% | -3.49% | -13.15% | 13.51% | 37.61% | 27.26% |
|
Uber Tech Rg 08.07.2026 / 02:04:00 |
74.33 | -11.37% | 20.06% | 3.01% | 5.61% | 1.95% | -23.75% | 71.98% |
|
Cooper Co Rg 08.07.2026 / 02:00:00 |
71.89 | -11.41% | -21.02% | 0.25% | 4.77% | 0.39% | -3.19% | -22.71% |
|
NRG Energy Rg 08.07.2026 / 02:04:00 |
138.01 | -11.45% | 56.30% | -5.51% | 6.19% | -19.27% | -8.77% | 273.04% |
|
Cencora Rg 08.07.2026 / 02:04:00 |
304.48 | -11.61% | 32.88% | 7.60% | 8.91% | -4.82% | 2.16% | 55.34% |
|
Te Rg 08.07.2026 / 02:04:00 |
197.84 | -12.03% | 39.99% | -1.87% | -6.20% | -16.48% | 14.74% | 0.00% |
|
Xylem Rg 08.07.2026 / 02:04:00 |
120.65 | -12.31% | 2.93% | 2.06% | 8.82% | -6.95% | -8.19% | 9.02% |
|
Dollar General Rg 08.07.2026 / 02:04:00 |
115.43 | -12.43% | 53.35% | 0.28% | 5.53% | -3.48% | 2.43% | -31.10% |
|
Willis Towers Rg 08.07.2026 / 02:00:00 |
293.90 | -12.46% | -8.17% | 12.45% | 12.54% | 1.88% | -3.67% | 24.39% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Raymond J Financ Rg 08.07.2026 / 02:04:00 |
167.60 | 0.72% |
168.50 15:30 |
167.07 15:37 |
174.70 15.01.26 |
139.24 02.04.26 |
255'179 |
|
Realty Inm REIT Rg 08.07.2026 / 02:04:00 |
64.01 | 1.30% |
64.74 16:42 |
63.72 15:30 |
67.94 27.02.26 |
55.92 02.01.26 |
1'687'820 |
|
Reddit Rg-A 08.07.2026 / 02:04:00 |
199.44 | -0.71% |
206.05 15:39 |
198.96 21:59 |
263.32 13.01.26 |
119.27 30.03.26 |
714'966 |
|
Regency Cent REITRg 08.07.2026 / 02:00:00 |
80.74 | 1.13% |
81.77 16:42 |
80.12 15:30 |
81.92 26.06.26 |
67.37 05.01.26 |
499'584 |
|
Regeneron Pharma Rg 08.07.2026 / 02:00:00 |
676.23 | 4.07% |
677.91 21:54 |
659.50 16:00 |
820.45 09.01.26 |
591.52 02.06.26 |
350'753 |
|
Regions Financia Rg 08.07.2026 / 02:04:00 |
30.59 | 0.36% |
30.79 20:54 |
30.52 15:30 |
31.53 12.02.26 |
24.72 19.03.26 |
2'914'801 |
|
Reliance Rg 08.07.2026 / 02:04:00 |
379.35 | 0.47% |
381.27 21:58 |
375.56 16:40 |
418.56 15.06.26 |
289.29 19.03.26 |
107'705 |
|
Republic Service Rg 08.07.2026 / 02:04:00 |
222.46 | 3.67% |
223.19 21:25 |
218.54 15:30 |
233.37 03.03.26 |
196.41 11.05.26 |
489'038 |
|
Resmed Rg 08.07.2026 / 02:04:00 |
219.75 | 0.62% |
219.82 21:57 |
216.76 16:05 |
277.67 10.02.26 |
180.41 02.06.26 |
419'924 |
|
Revvity Rg 08.07.2026 / 02:04:00 |
112.05 | -0.80% |
113.93 15:30 |
110.21 16:43 |
118.25 22.01.26 |
81.23 29.04.26 |
251'419 |
|
Robinhood Mkts Rg-A 08.07.2026 / 02:00:00 |
112.90 | -3.96% |
117.81 15:33 |
112.54 16:40 |
124.34 06.01.26 |
63.52 30.03.26 |
5'627'203 |
|
Roblox Rg-A 08.07.2026 / 02:04:00 |
56.71 | -0.56% |
58.07 15:32 |
56.24 17:20 |
91.09 16.01.26 |
40.16 13.05.26 |
2'295'847 |
|
Rocket Lab Rg 08.07.2026 / 02:00:00 |
83.41 | -10.40% |
90.69 22:30 |
82.86 17:40 |
150.99 27.05.26 |
56.14 30.03.26 |
6'703'569 |
|
Rockwell Automat Rg 08.07.2026 / 02:04:00 |
468.90 | -2.89% |
477.38 15:30 |
459.35 17:26 |
497.24 30.06.26 |
347.64 30.03.26 |
213'011 |
|
Rollins Rg 08.07.2026 / 02:04:00 |
43.62 | 2.08% |
44.27 15:39 |
43.45 15:30 |
66.13 11.02.26 |
41.51 30.06.26 |
1'453'532 |
|
Roper Technologi Rg 08.07.2026 / 02:00:00 |
363.76 | -0.13% |
375.99 15:35 |
363.56 21:59 |
444.73 02.01.26 |
305.96 13.05.26 |
333'643 |
|
Ross Stores Rg 08.07.2026 / 02:00:00 |
214.67 | 1.57% |
218.37 16:24 |
212.92 21:15 |
242.72 12.06.26 |
179.03 02.01.26 |
1'172'914 |
|
Royal Pharm Rg -A 08.07.2026 / 02:00:00 |
57.80 | 1.55% |
58.15 15:40 |
57.49 21:16 |
58.15 07.07.26 |
38.305 02.01.26 |
1'113'311 |
|
RTX Rg 08.07.2026 / 02:04:00 |
200.85 | -0.26% |
203.94 15:30 |
199.72 21:31 |
214.41 03.03.26 |
170.785 15.05.26 |
1'320'811 |
|
Ryl Caribbean Cr Rg 08.07.2026 / 02:04:00 |
282.26 | -1.92% |
286.41 15:34 |
277.82 17:33 |
356.25 10.02.26 |
232.14 20.05.26 |
532'296 |
|
S&P Global Rg 08.07.2026 / 02:04:00 |
443.46 | -0.84% |
448.40 15:30 |
440.73 21:31 |
552.20 15.01.26 |
381.68 12.02.26 |
734'949 |
|
Salesforce Rg 08.07.2026 / 02:04:00 |
169.52 | 2.34% |
172.37 19:03 |
167.85 16:15 |
267.80 07.01.26 |
147.6 22.06.26 |
3'714'905 |
|
Sandisk Rg 08.07.2026 / 02:00:00 |
1'617.70 | -7.26% |
1'638.88 15:30 |
1'485.35 16:42 |
2'353.00 22.06.26 |
244.31 02.01.26 |
3'392'019 |
|
SBA Cmmns REIT-A Rg 08.07.2026 / 02:00:00 |
183.23 | 1.47% |
185.40 21:45 |
181.73 15:30 |
224.18 10.04.26 |
162.64 25.03.26 |
271'589 |
|
Schlumberger 08.07.2026 / 02:04:00 |
46.42 | 1.53% |
46.77 21:24 |
45.83 15:35 |
58.80 26.05.26 |
38.07 02.01.26 |
2'670'045 |