×
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
- 07.07.2026 - 21:59:59
- 7'571.77
- -0.49%
- -37.37
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Seagate Hldgs Rg 07.07.2026 / 23:20:00 |
827.64 | -4.68% | -40.62 | 826.95 | 827.79 | 802'701 | |
|
Sempra Energy Rg 08.07.2026 / 01:00:00 |
94.59 | 1.76% | 1.64 | 94.61 | 94.62 | 0 | |
|
ServiceNow Rg 08.07.2026 / 01:00:00 |
110.73 | 2.59% | 2.80 | 110.68 | 110.69 | 0 | |
|
Sherwin-Williams Rg 08.07.2026 / 01:00:00 |
342.26 | -1.97% | -6.87 | 342.15 | 342.16 | 0 | |
|
Smn Prp Grp REIT Rg 08.07.2026 / 01:00:00 |
227.19 | 0.97% | 2.19 | 227.19 | 227.20 | 0 | |
|
Snap-On Rg 08.07.2026 / 01:00:00 |
408.74 | -1.18% | -4.88 | 408.73 | 408.75 | 0 | |
|
Snowflake Rg 08.07.2026 / 01:00:00 |
262.74 | 0.25% | 0.65 | 262.82 | 262.84 | 0 | |
|
SoFi Tech Rg 07.07.2026 / 23:20:00 |
17.750 | -4.62% | -0.86 | 17.750 | 17.760 | 10'842'583 | |
|
Southern Co Rg 08.07.2026 / 01:00:00 |
97.29 | 1.35% | 1.30 | 97.26 | 97.28 | 0 | |
|
Southwest Airlin Rg 08.07.2026 / 01:00:00 |
49.43 | -2.72% | -1.38 | 49.41 | 49.44 | 0 | |
|
Spotify Tech Rg 08.07.2026 / 01:00:00 |
493.95 | 2.26% | 10.94 | 493.46 | 494.65 | 0 | |
|
SS&C Tech Hldgs Rg 07.07.2026 / 23:20:00 |
66.30 | 1.50% | 0.98 | 66.26 | 66.28 | 0 | |
|
Starbucks Rg 07.07.2026 / 23:20:00 |
103.61 | 1.47% | 1.50 | 103.57 | 103.58 | 2'171'969 | |
|
State Street Rg 08.07.2026 / 01:00:00 |
179.94 | 2.26% | 3.98 | 179.84 | 179.94 | 0 | |
|
Steel Dynamics Rg 07.07.2026 / 23:20:00 |
229.62 | 1.12% | 2.55 | 229.48 | 229.58 | 551'107 | |
|
STERIS Rg 08.07.2026 / 01:00:00 |
215.39 | 0.99% | 2.11 | 215.31 | 215.32 | 0 | |
|
Stnly Blck&Deck Rg 08.07.2026 / 01:00:00 |
89.37 | -3.45% | -3.19 | 89.38 | 89.39 | 0 | |
|
Strategy Rg-A 07.07.2026 / 23:20:00 |
97.36 | -3.38% | -3.41 | 97.34 | 97.39 | 5'627'994 | |
|
Stryker Rg 08.07.2026 / 01:00:00 |
329.74 | 1.54% | 5.01 | 329.93 | 329.98 | 0 | |
|
Sun Commun REIT Rg 08.07.2026 / 01:00:00 |
122.29 | 0.09% | 0.11 | 122.27 | 122.28 | 0 | |
|
Super Micro Rg 07.07.2026 / 23:20:00 |
26.25 | -3.46% | -0.94 | 26.23 | 26.24 | 8'620'421 | |
|
Synchrony Financ Rg 08.07.2026 / 01:00:00 |
75.52 | -1.99% | -1.53 | 75.51 | 75.53 | 0 | |
|
Synopsys Rg 07.07.2026 / 23:20:00 |
436.63 | -1.28% | -5.64 | 436.36 | 436.71 | 469'698 | |
|
Sysco Rg 08.07.2026 / 01:00:00 |
84.62 | 0.46% | 0.39 | 84.61 | 84.62 | 0 | |
|
T Rowe Price Grp Rg 07.07.2026 / 23:20:00 |
120.16 | 0.87% | 1.04 | 120.11 | 120.17 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CBRE Group Rg-A 08.07.2026 / 01:00:00 |
143.73 | -12.59% | 7.05% | 6.71% | 5.61% | -2.27% | 2.75% | 71.61% |
|
Reddit Rg-A 08.07.2026 / 01:00:00 |
199.44 | -12.62% | 22.90% | 14.90% | 11.98% | 29.05% | 36.64% | 0.00% |
|
Autozone Rg 08.07.2026 / 01:00:00 |
3'074.86 | -12.79% | -7.63% | -3.79% | -2.00% | -12.36% | -17.83% | 18.73% |
|
Nasdaq Rg 07.07.2026 / 23:20:00 |
86.43 | -13.03% | 9.26% | 9.65% | -1.25% | -0.32% | -2.44% | 72.42% |
|
Medtronic Rg 08.07.2026 / 01:00:00 |
83.83 | -13.53% | 3.98% | 7.16% | 2.26% | -4.87% | -5.36% | -3.50% |
|
Veeva Systems Rg-A 08.07.2026 / 01:00:00 |
192.30 | -13.99% | -8.68% | 8.36% | 14.68% | 20.87% | -31.48% | -1.71% |
|
CME Group Rg-A 07.07.2026 / 23:20:00 |
240.75 | -14.03% | 1.09% | 9.02% | -5.93% | -18.95% | -12.65% | 28.11% |
|
Pinterest Rg-A 08.07.2026 / 01:00:00 |
22.42 | -14.06% | -23.28% | 6.61% | 2.28% | 19.89% | -37.30% | -18.20% |
|
Brown & Brown Rg 08.07.2026 / 01:00:00 |
69.27 | -14.14% | -32.92% | 7.98% | 17.19% | 4.10% | -35.41% | 1.60% |
|
Walt Disney Rg 08.07.2026 / 01:00:00 |
97.48 | -14.38% | -12.52% | 1.28% | -1.86% | -4.98% | -19.98% | 9.77% |
|
S&P Global Rg 08.07.2026 / 01:00:00 |
443.46 | -14.42% | -10.20% | 8.89% | 4.39% | 4.28% | -15.75% | 13.12% |
|
LPL Fin Hldg Rg 07.07.2026 / 23:20:00 |
307.58 | -14.68% | -6.66% | 9.19% | 6.69% | -4.61% | -19.82% | 38.18% |
|
MongoDB-A Rg 07.07.2026 / 23:20:00 |
361.32 | -14.72% | 53.73% | 7.57% | 6.18% | 54.67% | 72.96% | -10.30% |
|
Lennar Rg-A 08.07.2026 / 01:00:00 |
86.74 | -14.74% | -35.73% | -4.14% | -6.29% | -2.35% | -21.45% | -27.27% |
|
Capital One Finl Rg 08.07.2026 / 01:00:00 |
202.89 | -14.80% | 15.80% | 1.13% | 10.66% | 1.53% | -6.72% | 92.52% |
|
Danaher Rg 08.07.2026 / 01:00:00 |
194.19 | -15.42% | -15.65% | 1.95% | 3.07% | -2.23% | -3.23% | -6.73% |
|
Booking Hldg Rg 07.07.2026 / 23:20:00 |
181.95 | -15.49% | -8.91% | 2.08% | 10.95% | 0.46% | -20.38% | 71.91% |
|
Apollo Glb Mgmt Rg 08.07.2026 / 01:00:00 |
119.33 | -15.61% | -26.03% | 0.86% | -10.08% | 3.93% | -17.71% | 63.96% |
|
Crown Castl REIT Rg 08.07.2026 / 01:00:00 |
77.22 | -15.70% | -17.45% | 1.97% | -16.58% | -10.49% | -24.72% | -35.79% |
|
Regeneron Pharma Rg 07.07.2026 / 23:20:00 |
676.23 | -15.81% | -8.78% | 8.45% | 9.75% | -10.49% | 23.46% | -7.81% |
|
Otis Worldwide Rg 08.07.2026 / 01:00:00 |
73.43 | -15.87% | -20.65% | 2.56% | 3.03% | -10.34% | -26.33% | -14.93% |
|
STERIS Rg 08.07.2026 / 01:00:00 |
215.39 | -15.87% | 3.76% | 2.29% | 1.18% | -4.20% | -7.39% | -2.37% |
|
Verisk Analytics Rg 07.07.2026 / 23:20:00 |
192.25 | -16.05% | -31.82% | 7.09% | 5.31% | 12.67% | -36.45% | -17.28% |
|
IDEXX Labs Rg 07.07.2026 / 23:20:00 |
570.25 | -16.49% | 36.65% | 8.32% | -1.49% | -2.36% | 5.83% | 15.01% |
|
Carvana-A Rg 08.07.2026 / 01:00:00 |
67.49 | -16.62% | 73.04% | 2.54% | -3.05% | -9.82% | -2.45% | 1'346.96% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Seagate Hldgs Rg 07.07.2026 / 23:20:00 |
827.64 | -4.68% |
837.48 15:45 |
786.44 16:44 |
1'144.50 18.06.26 |
278.01 05.01.26 |
802'701 |
|
Sempra Energy Rg 08.07.2026 / 01:00:00 |
94.59 | 1.76% |
95.47 16:55 |
93.90 15:30 |
101.02 09.04.26 |
83.93 21.01.26 |
864'075 |
|
ServiceNow Rg 08.07.2026 / 01:00:00 |
110.73 | 2.59% |
113.77 19:04 |
109.09 16:15 |
153.11 02.01.26 |
81.245 10.04.26 |
4'031'133 |
|
Sherwin-Williams Rg 08.07.2026 / 01:00:00 |
342.26 | -1.97% |
353.67 15:30 |
339.85 21:35 |
377.00 13.02.26 |
289.91 02.06.26 |
903'172 |
|
Smn Prp Grp REIT Rg 08.07.2026 / 01:00:00 |
227.19 | 0.97% |
229.59 17:41 |
226.07 15:30 |
229.59 07.07.26 |
177.88 24.03.26 |
541'891 |
|
Snap-On Rg 08.07.2026 / 01:00:00 |
408.74 | -1.18% |
412.63 15:30 |
405.81 20:20 |
414.51 06.07.26 |
343.5 02.01.26 |
90'424 |
|
Snowflake Rg 08.07.2026 / 01:00:00 |
262.74 | 0.25% |
270.95 17:28 |
262.46 21:59 |
284.98 01.06.26 |
118.3 10.04.26 |
1'164'857 |
|
SoFi Tech Rg 07.07.2026 / 23:20:00 |
17.750 | -4.62% |
18.740 15:32 |
17.705 21:44 |
29.86 05.01.26 |
14.925 19.05.26 |
10'842'583 |
|
Southern Co Rg 08.07.2026 / 01:00:00 |
97.29 | 1.35% |
99.26 16:42 |
96.92 15:30 |
99.58 17.03.26 |
85.23 05.01.26 |
1'687'162 |
|
Southwest Airlin Rg 08.07.2026 / 01:00:00 |
49.43 | -2.72% |
51.00 15:30 |
49.08 21:52 |
55.10 17.02.26 |
35.75 02.04.26 |
1'280'882 |
|
Spotify Tech Rg 08.07.2026 / 01:00:00 |
493.95 | 2.26% |
495.76 15:30 |
486.30 16:09 |
609.10 05.01.26 |
405 05.02.26 |
757'919 |
|
SS&C Tech Hldgs Rg 07.07.2026 / 23:20:00 |
66.30 | 1.50% |
67.28 15:39 |
66.04 21:52 |
89.31 08.01.26 |
61.42 30.06.26 |
551'156 |
|
Starbucks Rg 07.07.2026 / 23:20:00 |
103.61 | 1.47% |
105.72 16:27 |
103.09 18:21 |
108.88 14.05.26 |
83.02 02.01.26 |
2'171'969 |
|
State Street Rg 08.07.2026 / 01:00:00 |
179.94 | 2.26% |
180.84 21:34 |
176.05 15:36 |
180.84 07.07.26 |
116.36 09.03.26 |
707'225 |
|
Steel Dynamics Rg 07.07.2026 / 23:20:00 |
229.62 | 1.12% |
230.00 21:56 |
223.60 16:42 |
287.83 15.06.26 |
162.16 19.03.26 |
551'107 |
|
STERIS Rg 08.07.2026 / 01:00:00 |
215.39 | 0.99% |
216.41 15:30 |
213.47 19:57 |
269.23 15.01.26 |
195.14 07.05.26 |
187'773 |
|
Stnly Blck&Deck Rg 08.07.2026 / 01:00:00 |
89.37 | -3.45% |
91.82 15:30 |
89.26 21:59 |
95.13 01.07.26 |
65.76 16.04.26 |
452'080 |
|
Strategy Rg-A 07.07.2026 / 23:20:00 |
97.36 | -3.38% |
103.56 18:52 |
97.00 16:42 |
197.00 11.05.26 |
81.81 26.06.26 |
5'627'994 |
|
Stryker Rg 08.07.2026 / 01:00:00 |
329.74 | 1.54% |
333.00 15:38 |
324.54 17:47 |
389.25 02.03.26 |
281.04 11.05.26 |
493'711 |
|
Sun Commun REIT Rg 08.07.2026 / 01:00:00 |
122.29 | 0.09% |
124.81 16:46 |
122.12 21:59 |
137.84 02.03.26 |
115.9 05.02.26 |
350'271 |
|
Super Micro Rg 07.07.2026 / 23:20:00 |
26.25 | -3.46% |
26.96 15:30 |
25.41 16:42 |
51.40 02.06.26 |
19.49 23.03.26 |
8'620'421 |
|
Synchrony Financ Rg 08.07.2026 / 01:00:00 |
75.52 | -1.99% |
77.72 15:35 |
75.45 21:59 |
88.77 09.01.26 |
63.08 12.03.26 |
755'728 |
|
Synopsys Rg 07.07.2026 / 23:20:00 |
436.63 | -1.28% |
451.20 22:30 |
430.38 17:15 |
539.37 26.05.26 |
379.5 27.03.26 |
469'698 |
|
Sysco Rg 08.07.2026 / 01:00:00 |
84.62 | 0.46% |
85.28 16:43 |
83.54 15:30 |
91.75 17.02.26 |
68.2 31.03.26 |
966'549 |
|
T Rowe Price Grp Rg 07.07.2026 / 23:20:00 |
120.16 | 0.87% |
121.13 16:18 |
119.59 22:30 |
121.13 07.07.26 |
85.31 20.03.26 |
659'385 |