×
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 - 15:55:31
- 6'801.27
- 2.30%
- 152.65
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SBA Cmmns REIT-A Rg 08.04.2026 / 15:40:31 |
204.79 | -0.52% | -1.07 | 204.27 | 205.02 | 11'876 | |
|
Schlumberger 08.04.2026 / 15:40:35 |
50.66 | 0.62% | 0.31 | 50.64 | 50.70 | 573'601 | |
|
Seagate Hldgs Rg 08.04.2026 / 15:40:35 |
513.89 | 9.64% | 45.17 | 513.57 | 515.00 | 275'023 | |
|
Sempra Energy Rg 08.04.2026 / 15:40:00 |
96.81 | -1.68% | -1.65 | 96.52 | 97.00 | 40'139 | |
|
ServiceNow Rg 08.04.2026 / 15:40:35 |
102.71 | 2.15% | 2.16 | 102.66 | 102.71 | 391'905 | |
|
Sherwin-Williams Rg 08.04.2026 / 15:40:35 |
333.85 | 6.34% | 19.89 | 333.78 | 334.54 | 53'072 | |
|
Smn Prp Grp REIT Rg 08.04.2026 / 15:39:19 |
193.24 | 1.40% | 2.67 | 193.59 | 194.30 | 19'993 | |
|
Snap-On Rg 08.04.2026 / 15:39:11 |
379.39 | 3.46% | 12.69 | 379.55 | 380.97 | 3'291 | |
|
Snowflake Rg 08.04.2026 / 15:40:35 |
155.39 | 4.12% | 6.15 | 155.51 | 155.91 | 137'591 | |
|
SoFi Tech Rg 08.04.2026 / 15:40:30 |
17.250 | 7.08% | 1.14 | 17.230 | 17.240 | 2'105'230 | |
|
Southern Co Rg 08.04.2026 / 15:40:12 |
95.59 | -1.27% | -1.23 | 95.49 | 95.66 | 81'647 | |
|
Southwest Airlin Rg 08.04.2026 / 15:40:35 |
42.38 | 11.91% | 4.51 | 42.31 | 42.40 | 568'897 | |
|
Spotify Tech Rg 08.04.2026 / 15:39:35 |
492.85 | 2.00% | 9.67 | 490.42 | 492.05 | 32'427 | |
|
SS&C Tech Hldgs Rg 08.04.2026 / 15:40:14 |
70.38 | 2.19% | 1.51 | 70.10 | 70.54 | 23'112 | |
|
Starbucks Rg 08.04.2026 / 15:40:31 |
97.63 | 2.54% | 2.42 | 97.57 | 97.64 | 287'270 | |
|
State Street Rg 08.04.2026 / 15:39:35 |
135.74 | 3.45% | 4.53 | 135.18 | 136.11 | 27'864 | |
|
Steel Dynamics Rg 08.04.2026 / 15:40:20 |
184.46 | 4.10% | 7.27 | 184.22 | 184.86 | 23'380 | |
|
STERIS Rg 08.04.2026 / 15:40:09 |
223.41 | 1.91% | 4.19 | 223.41 | 226.58 | 5'046 | |
|
Stnly Blck&Deck Rg 08.04.2026 / 15:40:00 |
72.49 | 7.19% | 4.86 | 72.15 | 72.52 | 38'846 | |
|
Strategy Rg-A 08.04.2026 / 15:40:35 |
129.89 | 4.99% | 6.17 | 129.85 | 129.94 | 759'639 | |
|
Stryker Rg 08.04.2026 / 15:40:10 |
337.49 | 1.63% | 5.42 | 336.98 | 337.79 | 26'600 | |
|
Sun Commun REIT Rg 08.04.2026 / 15:30:01 |
127.94 | 0.79% | 1.00 | 127.41 | 128.48 | 3'432 | |
|
Super Micro Rg 08.04.2026 / 15:40:36 |
23.33 | 2.89% | 0.66 | 23.32 | 23.33 | 1'052'913 | |
|
Synchrony Financ Rg 08.04.2026 / 15:40:19 |
72.32 | 5.04% | 3.47 | 72.08 | 72.34 | 58'224 | |
|
Synopsys Rg 08.04.2026 / 15:40:07 |
411.09 | 3.31% | 13.19 | 410.08 | 411.33 | 41'415 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Thermo Fisher Sc Rg 08.04.2026 / 15:40:30 |
504.87 | -15.52% | -5.91% | 2.09% | 1.84% | -18.81% | 11.31% | -14.92% |
|
Genuine Parts Co Rg 08.04.2026 / 15:38:50 |
106.96 | -15.55% | -11.07% | 1.69% | -2.05% | -20.06% | -6.16% | -36.01% |
|
Palantir Tchnl-A Rg 08.04.2026 / 15:40:36 |
152.80 | -15.57% | 98.43% | 4.34% | 0.79% | -14.35% | 66.07% | 1'755.01% |
|
Walt Disney Rg 08.04.2026 / 15:40:34 |
98.40 | -15.81% | -13.98% | 1.91% | -2.47% | -13.33% | 7.61% | -4.19% |
|
A.J.Gallagher Rg 08.04.2026 / 15:40:26 |
221.12 | -15.93% | -23.35% | 2.21% | 5.38% | -13.95% | -31.72% | 10.23% |
|
Equifax Inc Rg 08.04.2026 / 15:40:31 |
187.35 | -16.20% | -28.65% | 4.28% | -2.19% | -14.75% | -16.53% | -7.42% |
|
Agilent Tech Rg 08.04.2026 / 15:39:32 |
117.99 | -16.31% | -15.23% | 3.01% | 2.23% | -19.14% | 10.22% | -17.50% |
|
HP Rg 08.04.2026 / 15:40:32 |
18.970 | -16.47% | -42.97% | 0.11% | 2.76% | -8.67% | -21.87% | -36.46% |
|
Danaher Rg 08.04.2026 / 15:40:31 |
197.28 | -16.56% | -16.79% | 3.40% | 1.14% | -17.09% | 2.81% | -12.67% |
|
Lennar Rg-A 08.04.2026 / 15:40:31 |
90.35 | -16.71% | -37.21% | 5.75% | -6.44% | -25.57% | -16.85% | -16.11% |
|
Brown & Brown Rg 08.04.2026 / 15:40:33 |
67.06 | -16.73% | -34.94% | 4.13% | -1.93% | -15.57% | -42.51% | 12.23% |
|
LPL Fin Hldg Rg 08.04.2026 / 15:39:03 |
314.93 | -16.73% | -8.91% | 8.87% | 3.95% | -15.30% | -1.24% | 55.95% |
|
Spotify Tech Rg 08.04.2026 / 15:39:35 |
492.85 | -16.79% | 8.00% | 4.86% | -4.18% | -6.82% | -13.39% | 264.72% |
|
Las Vegas Sands Rg 08.04.2026 / 15:40:11 |
56.09 | -17.01% | 5.18% | 3.26% | 2.39% | -6.36% | 66.29% | -5.24% |
|
American Express Rg 08.04.2026 / 15:40:27 |
321.03 | -17.01% | 3.45% | 6.49% | 4.91% | -10.39% | 22.36% | 93.31% |
|
Fox Rg-B 08.04.2026 / 15:39:42 |
53.97 | -17.22% | 17.51% | 2.06% | 2.27% | -18.49% | 13.12% | 74.85% |
|
IBM Rg 08.04.2026 / 15:40:27 |
246.69 | -17.26% | 11.48% | 1.46% | -0.88% | -20.17% | 4.84% | 87.79% |
|
PTC Rg 08.04.2026 / 15:38:05 |
147.53 | -17.39% | -21.73% | 3.52% | -7.29% | -11.41% | -1.15% | 14.87% |
|
Synchrony Financ Rg 08.04.2026 / 15:40:19 |
72.32 | -17.48% | 5.92% | 5.85% | 10.90% | -7.07% | 43.26% | 140.57% |
|
Carnival 08.04.2026 / 15:40:34 |
28.83 | -17.49% | 1.12% | 8.47% | 11.01% | -4.47% | 47.02% | 158.99% |
|
Fiserv Inc Rg 08.04.2026 / 15:40:23 |
57.81 | -17.64% | -73.07% | 4.26% | -1.18% | -14.36% | -72.52% | 0.00% |
|
S&P Global Rg 08.04.2026 / 15:40:10 |
437.41 | -17.71% | -13.65% | 2.88% | 1.97% | -19.74% | -7.72% | 26.17% |
|
Trimble Rg 08.04.2026 / 15:40:33 |
67.36 | -18.05% | -9.13% | 3.50% | -0.36% | -15.55% | 9.55% | 31.15% |
|
Paychex Inc Rg 08.04.2026 / 15:40:25 |
91.50 | -18.34% | -34.67% | 0.65% | -2.66% | -17.04% | -37.39% | -15.98% |
|
Fox Rg-A 08.04.2026 / 15:40:27 |
60.11 | -18.37% | 22.79% | 2.82% | 4.16% | -17.76% | 16.70% | 78.33% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SBA Cmmns REIT-A Rg 08.04.2026 / 15:40:31 |
204.79 | -0.52% |
206.05 15:32 |
204.73 15:40 |
213.87 06.04.26 |
162.64 25.03.26 |
11'876 |
|
Schlumberger 08.04.2026 / 15:40:35 |
50.66 | 0.62% |
50.79 15:40 |
49.77 15:32 |
54.80 30.03.26 |
38.07 02.01.26 |
573'601 |
|
Seagate Hldgs Rg 08.04.2026 / 15:40:35 |
513.89 | 9.64% |
516.91 15:36 |
501.51 15:30 |
516.91 08.04.26 |
278.01 05.01.26 |
275'023 |
|
Sempra Energy Rg 08.04.2026 / 15:40:00 |
96.81 | -1.68% |
98.04 15:30 |
96.37 15:35 |
99.28 02.04.26 |
83.93 21.01.26 |
40'139 |
|
ServiceNow Rg 08.04.2026 / 15:40:35 |
102.71 | 2.15% |
105.56 15:30 |
102.66 15:40 |
153.11 02.01.26 |
98.02 09.02.26 |
391'905 |
|
Sherwin-Williams Rg 08.04.2026 / 15:40:35 |
333.85 | 6.34% |
336.99 15:30 |
331.79 15:30 |
377.00 13.02.26 |
301.63 20.03.26 |
53'072 |
|
Smn Prp Grp REIT Rg 08.04.2026 / 15:39:19 |
193.24 | 1.40% |
193.77 15:37 |
192.62 15:30 |
205.00 27.02.26 |
177.88 24.03.26 |
19'993 |
|
Snap-On Rg 08.04.2026 / 15:39:11 |
379.39 | 3.46% |
380.36 15:36 |
375.57 15:30 |
390.05 26.02.26 |
343.5 02.01.26 |
3'291 |
|
Snowflake Rg 08.04.2026 / 15:40:35 |
155.39 | 4.12% |
157.76 15:34 |
155.34 15:30 |
236.27 08.01.26 |
145.01 31.03.26 |
137'591 |
|
SoFi Tech Rg 08.04.2026 / 15:40:30 |
17.250 | 7.08% |
17.845 15:30 |
17.230 15:40 |
29.86 05.01.26 |
14.935 02.04.26 |
2'105'230 |
|
Southern Co Rg 08.04.2026 / 15:40:12 |
95.59 | -1.27% |
96.09 15:30 |
95.20 15:38 |
99.58 17.03.26 |
85.23 05.01.26 |
81'647 |
|
Southwest Airlin Rg 08.04.2026 / 15:40:35 |
42.38 | 11.91% |
43.39 15:33 |
42.32 15:32 |
55.10 17.02.26 |
35.75 02.04.26 |
568'897 |
|
Spotify Tech Rg 08.04.2026 / 15:39:35 |
492.85 | 2.00% |
497.26 15:31 |
491.32 15:38 |
609.10 05.01.26 |
405 05.02.26 |
32'427 |
|
SS&C Tech Hldgs Rg 08.04.2026 / 15:40:14 |
70.38 | 2.19% |
71.08 15:30 |
70.38 15:40 |
89.31 08.01.26 |
65.1 27.03.26 |
23'112 |
|
Starbucks Rg 08.04.2026 / 15:40:31 |
97.63 | 2.54% |
98.13 15:33 |
97.40 15:38 |
104.80 28.01.26 |
83.02 02.01.26 |
287'270 |
|
State Street Rg 08.04.2026 / 15:39:35 |
135.74 | 3.45% |
135.88 15:38 |
134.40 15:30 |
137.04 15.01.26 |
116.36 09.03.26 |
27'864 |
|
Steel Dynamics Rg 08.04.2026 / 15:40:20 |
184.46 | 4.10% |
185.00 15:35 |
184.13 15:30 |
208.23 11.02.26 |
162.16 19.03.26 |
23'380 |
|
STERIS Rg 08.04.2026 / 15:40:09 |
223.41 | 1.91% |
224.99 15:30 |
223.41 15:40 |
269.23 15.01.26 |
210.03 13.03.26 |
5'046 |
|
Stnly Blck&Deck Rg 08.04.2026 / 15:40:00 |
72.49 | 7.19% |
72.97 15:35 |
71.51 15:30 |
93.09 10.02.26 |
66.32 07.04.26 |
38'846 |
|
Strategy Rg-A 08.04.2026 / 15:40:35 |
129.89 | 4.99% |
134.50 15:30 |
129.84 15:38 |
190.20 14.01.26 |
104.18 05.02.26 |
759'639 |
|
Stryker Rg 08.04.2026 / 15:40:10 |
337.49 | 1.63% |
340.00 15:31 |
336.29 15:30 |
389.25 02.03.26 |
319.32 31.03.26 |
26'600 |
|
Sun Commun REIT Rg 08.04.2026 / 15:30:01 |
127.94 | 0.79% |
127.94 15:30 |
127.94 15:30 |
137.84 02.03.26 |
115.9 05.02.26 |
3'432 |
|
Super Micro Rg 08.04.2026 / 15:40:36 |
23.33 | 2.89% |
24.17 15:30 |
23.33 15:40 |
34.94 04.02.26 |
19.49 23.03.26 |
1'052'913 |
|
Synchrony Financ Rg 08.04.2026 / 15:40:19 |
72.32 | 5.04% |
72.80 15:33 |
72.18 15:30 |
88.77 09.01.26 |
63.08 12.03.26 |
58'224 |
|
Synopsys Rg 08.04.2026 / 15:40:07 |
411.09 | 3.31% |
415.00 15:32 |
411.09 15:39 |
535.20 12.01.26 |
379.5 27.03.26 |
41'415 |