×
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
- 09.10.2025 - 18:30:08
- 6'778.87
- -0.29%
- -20.05
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sempra Energy Rg 09.10.2025 / 18:15:09 |
91.81 | -1.66% | -1.55 | 91.82 | 91.87 | 194'840 | |
|
ServiceNow Rg 09.10.2025 / 18:06:21 |
917.23 | 0.32% | 2.91 | 916.03 | 919.02 | 73'750 | |
|
Sherwin-Williams Rg 09.10.2025 / 18:12:32 |
332.98 | -1.36% | -4.59 | 332.80 | 333.11 | 78'627 | |
|
Skyworks Solutio Rg 09.10.2025 / 18:13:53 |
74.35 | -2.30% | -1.75 | 74.32 | 74.41 | 104'580 | |
|
Smn Prp Grp REIT Rg 09.10.2025 / 18:11:35 |
178.26 | 0.02% | 0.03 | 178.11 | 178.24 | 30'959 | |
|
Snap-A Rg 09.10.2025 / 18:15:06 |
8.375 | -0.65% | -0.06 | 8.370 | 8.380 | 1'966'577 | |
|
Snap-On Rg 09.10.2025 / 17:52:21 |
334.77 | -1.32% | -4.48 | 332.18 | 334.69 | 7'863 | |
|
Snowflake Rg 09.10.2025 / 18:14:47 |
252.46 | 0.90% | 2.25 | 252.35 | 252.48 | 355'146 | |
|
Southern Co Rg 09.10.2025 / 18:15:01 |
96.07 | -0.11% | -0.11 | 96.06 | 96.09 | 159'732 | |
|
Southwest Airlin Rg 09.10.2025 / 18:15:05 |
31.89 | -1.74% | -0.57 | 31.85 | 31.88 | 660'891 | |
|
Spotify Tech Rg 09.10.2025 / 18:15:02 |
673.52 | -0.18% | -1.23 | 672.88 | 675.05 | 60'960 | |
|
SS&C Tech Hldgs Rg 09.10.2025 / 18:14:28 |
85.60 | -1.39% | -1.21 | 85.58 | 85.70 | 125'682 | |
|
Starbucks Rg 09.10.2025 / 18:15:05 |
79.87 | -0.21% | -0.17 | 79.85 | 79.88 | 933'266 | |
|
State Street Rg 09.10.2025 / 18:13:48 |
117.01 | 0.27% | 0.32 | 116.97 | 117.07 | 58'000 | |
|
Steel Dynamics Rg 09.10.2025 / 18:15:11 |
147.86 | 0.89% | 1.31 | 147.72 | 147.99 | 113'497 | |
|
STERIS Rg 09.10.2025 / 18:07:48 |
240.15 | -0.90% | -2.18 | 239.32 | 239.99 | 15'948 | |
|
Stnly Blck&Deck Rg 09.10.2025 / 18:15:03 |
69.76 | -4.10% | -2.98 | 69.72 | 69.80 | 96'288 | |
|
Strategy Rg-A 09.10.2025 / 18:15:05 |
322.03 | -2.65% | -8.77 | 322.00 | 322.11 | 916'464 | |
|
Stryker Rg 09.10.2025 / 18:12:24 |
370.19 | -1.36% | -5.10 | 369.71 | 370.47 | 31'903 | |
|
Sun Commun REIT Rg 09.10.2025 / 18:00:53 |
123.79 | -0.86% | -1.07 | 122.94 | 123.35 | 36'219 | |
|
Super Micro Rg 09.10.2025 / 18:15:11 |
58.53 | -0.26% | -0.15 | 58.52 | 58.55 | 3'837'262 | |
|
Synchrony Financ Rg 09.10.2025 / 18:14:46 |
71.26 | 0.41% | 0.29 | 71.23 | 71.26 | 117'032 | |
|
Synopsys Rg 09.10.2025 / 18:14:52 |
484.14 | -1.07% | -5.22 | 484.12 | 484.86 | 162'079 | |
|
Sysco Rg 09.10.2025 / 18:13:01 |
78.22 | -0.69% | -0.54 | 78.16 | 78.25 | 101'014 | |
|
T Rowe Price Grp Rg 09.10.2025 / 18:15:10 |
105.61 | -0.20% | -0.21 | 105.56 | 105.65 | 72'646 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Zoetis Rg-A 09.10.2025 / 18:14:51 |
144.25 | -11.93% | -27.30% | -1.53% | -4.22% | -3.85% | -24.19% | -2.63% |
|
Halliburton Rg 09.10.2025 / 18:14:11 |
23.58 | -12.03% | -33.83% | -3.28% | 5.69% | 9.47% | -23.27% | -21.34% |
|
Mid-Amer Ap REIT Rg 09.10.2025 / 18:06:47 |
135.32 | -12.11% | 1.03% | -0.69% | -6.09% | -10.18% | -11.10% | -6.47% |
|
Dover Corp Rg 09.10.2025 / 18:14:14 |
163.48 | -12.18% | 7.11% | -1.96% | -8.21% | -14.22% | -12.40% | 36.47% |
|
Weyerhaeuse REIT Rg 09.10.2025 / 18:14:36 |
24.55 | -12.26% | -28.96% | -1.52% | -4.96% | -4.40% | -24.76% | -13.82% |
|
Starbucks Rg 09.10.2025 / 18:15:05 |
79.87 | -12.28% | -16.63% | -7.90% | -3.02% | -14.29% | -14.92% | -8.03% |
|
Carrier Global Rg 09.10.2025 / 18:15:06 |
58.35 | -12.39% | 4.09% | -0.93% | -6.34% | -24.15% | -27.45% | 69.26% |
|
Dexcom Rg 09.10.2025 / 18:14:56 |
68.44 | -12.85% | -45.38% | 3.01% | -9.95% | -18.62% | -1.61% | -33.64% |
|
Eqty Re REIT-SBI Rg 09.10.2025 / 18:14:36 |
62.38 | -13.14% | 1.91% | -1.73% | -6.74% | -7.28% | -13.55% | -0.32% |
|
Merck Rg 09.10.2025 / 18:15:06 |
87.08 | -13.15% | -20.75% | -2.71% | 2.27% | 6.82% | -20.40% | -1.37% |
|
Prudential Finan Rg 09.10.2025 / 18:07:33 |
102.60 | -13.19% | -0.79% | 0.65% | -4.10% | -0.51% | -15.69% | 12.97% |
|
Intl Paper Rg 09.10.2025 / 18:15:05 |
46.45 | -13.30% | 29.07% | -0.43% | -0.17% | -8.76% | -1.17% | 47.85% |
|
Avery Dennison Rg 09.10.2025 / 18:12:06 |
161.26 | -13.45% | -19.89% | -0.87% | -4.33% | -10.81% | -25.02% | -2.16% |
|
Corpay Rg-B 09.10.2025 / 18:09:58 |
292.81 | -13.64% | 3.42% | 2.03% | -6.63% | -12.62% | -12.82% | 62.74% |
|
McCormic Non Vtg Rg 09.10.2025 / 18:14:49 |
65.62 | -13.68% | -3.81% | -3.63% | -6.01% | -8.51% | -17.76% | -10.39% |
|
ServiceNow Rg 09.10.2025 / 18:06:21 |
917.23 | -13.75% | 29.42% | 0.78% | -2.24% | -4.37% | -2.90% | 127.89% |
|
TX Pac Land Rg 09.10.2025 / 17:23:45 |
928.27 | -13.84% | 81.80% | -4.08% | -1.14% | -6.45% | -7.38% | 44.28% |
|
J.B.Hunt Transp Rg 09.10.2025 / 18:13:35 |
144.82 | -14.13% | -26.63% | 7.91% | 2.38% | -5.15% | -12.72% | -8.44% |
|
Intuitive Surgic Rg 09.10.2025 / 18:14:07 |
449.27 | -14.15% | 32.82% | 1.41% | -1.44% | -12.96% | -7.14% | 137.49% |
|
Skyworks Solutio Rg 09.10.2025 / 18:13:53 |
74.35 | -14.19% | -32.31% | -3.90% | -0.44% | 2.98% | -22.91% | -12.73% |
|
Colgate-Palmoliv Rg 09.10.2025 / 18:14:59 |
78.11 | -14.20% | -2.15% | -0.26% | -7.08% | -10.47% | -21.29% | 13.06% |
|
TransUnion Rg 09.10.2025 / 18:14:29 |
79.01 | -14.52% | 15.34% | 7.48% | -15.00% | -15.01% | -24.78% | 37.25% |
|
Becton Dickinson Rg 09.10.2025 / 18:10:10 |
189.63 | -14.52% | -20.47% | -1.03% | -0.49% | 4.83% | -19.49% | -12.91% |
|
Fedex Rg 09.10.2025 / 18:13:58 |
237.82 | -14.72% | -5.15% | -1.86% | 3.94% | 4.14% | -10.01% | 55.39% |
|
Jack Henry & Ass Rg 09.10.2025 / 18:11:55 |
148.55 | -14.76% | -8.56% | 1.53% | -7.97% | -17.05% | -18.19% | -19.51% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sempra Energy Rg 09.10.2025 / 18:15:09 |
91.81 | -1.66% |
94.50 15:30 |
91.32 16:32 |
95.71 08.10.25 |
61.93 07.04.25 |
194'840 |
|
ServiceNow Rg 09.10.2025 / 18:06:21 |
917.23 | 0.32% |
917.50 18:03 |
894.90 15:30 |
1'197.50 28.01.25 |
679.18 07.04.25 |
73'750 |
|
Sherwin-Williams Rg 09.10.2025 / 18:12:32 |
332.98 | -1.36% |
337.50 15:30 |
332.26 17:43 |
379.54 22.08.25 |
308.84 08.04.25 |
78'627 |
|
Skyworks Solutio Rg 09.10.2025 / 18:13:53 |
74.35 | -2.30% |
75.93 15:30 |
74.12 17:28 |
95.44 21.01.25 |
47.94 08.04.25 |
104'580 |
|
Smn Prp Grp REIT Rg 09.10.2025 / 18:11:35 |
178.26 | 0.02% |
179.09 17:39 |
177.93 16:39 |
190.14 03.03.25 |
136.34 09.04.25 |
30'959 |
|
Snap-A Rg 09.10.2025 / 18:15:06 |
8.375 | -0.65% |
8.510 15:38 |
8.225 17:02 |
13.280 10.01.25 |
6.91 02.09.25 |
1'966'577 |
|
Snap-On Rg 09.10.2025 / 17:52:21 |
334.77 | -1.32% |
340.21 15:30 |
334.45 17:21 |
365.78 31.01.25 |
290.09 21.04.25 |
7'863 |
|
Snowflake Rg 09.10.2025 / 18:14:47 |
252.46 | 0.90% |
252.46 18:14 |
245.56 15:47 |
252.46 09.10.25 |
120.23 07.04.25 |
355'146 |
|
Southern Co Rg 09.10.2025 / 18:15:01 |
96.07 | -0.11% |
96.66 15:30 |
96.01 18:10 |
96.79 08.10.25 |
80.46 06.01.25 |
159'732 |
|
Southwest Airlin Rg 09.10.2025 / 18:15:05 |
31.89 | -1.74% |
33.73 15:38 |
31.84 18:13 |
37.96 17.07.25 |
23.82 21.04.25 |
660'891 |
|
Spotify Tech Rg 09.10.2025 / 18:15:02 |
673.52 | -0.18% |
675.04 17:32 |
666.26 16:46 |
784.25 27.06.25 |
443.945 02.01.25 |
60'960 |
|
SS&C Tech Hldgs Rg 09.10.2025 / 18:14:28 |
85.60 | -1.39% |
86.87 15:30 |
85.44 15:59 |
91.06 22.08.25 |
69.75 07.04.25 |
125'682 |
|
Starbucks Rg 09.10.2025 / 18:15:05 |
79.87 | -0.21% |
80.46 15:35 |
79.45 16:01 |
117.44 03.03.25 |
75.505 30.04.25 |
933'266 |
|
State Street Rg 09.10.2025 / 18:13:48 |
117.01 | 0.27% |
117.93 15:39 |
116.61 16:00 |
118.21 08.10.25 |
73.01 07.04.25 |
58'000 |
|
Steel Dynamics Rg 09.10.2025 / 18:15:11 |
147.86 | 0.89% |
149.25 15:38 |
146.79 16:36 |
149.25 09.10.25 |
103.345 07.04.25 |
113'497 |
|
STERIS Rg 09.10.2025 / 18:07:48 |
240.15 | -0.90% |
243.81 15:33 |
239.47 16:22 |
252.94 12.09.25 |
201.37 03.01.25 |
15'948 |
|
Stnly Blck&Deck Rg 09.10.2025 / 18:15:03 |
69.76 | -4.10% |
72.35 15:30 |
69.76 18:15 |
91.06 28.01.25 |
53.98 09.04.25 |
96'288 |
|
Strategy Rg-A 09.10.2025 / 18:15:05 |
322.03 | -2.65% |
328.81 15:37 |
320.68 17:42 |
457.22 16.07.25 |
231.6 11.03.25 |
916'464 |
|
Stryker Rg 09.10.2025 / 18:12:24 |
370.19 | -1.36% |
375.91 15:30 |
370.09 18:12 |
405.59 28.01.25 |
329.38 07.04.25 |
31'903 |
|
Sun Commun REIT Rg 09.10.2025 / 18:00:53 |
123.79 | -0.86% |
125.31 15:30 |
123.47 17:45 |
137.61 04.03.25 |
109.34 09.04.25 |
36'219 |
|
Super Micro Rg 09.10.2025 / 18:15:11 |
58.53 | -0.26% |
58.74 15:50 |
57.27 16:39 |
66.35 19.02.25 |
25.715 03.02.25 |
3'837'262 |
|
Synchrony Financ Rg 09.10.2025 / 18:14:46 |
71.26 | 0.41% |
71.96 15:48 |
70.79 16:36 |
77.36 05.09.25 |
40.55 07.04.25 |
117'032 |
|
Synopsys Rg 09.10.2025 / 18:14:52 |
484.14 | -1.07% |
488.00 15:30 |
481.10 16:16 |
651.45 30.07.25 |
365.74 07.04.25 |
162'079 |
|
Sysco Rg 09.10.2025 / 18:13:01 |
78.22 | -0.69% |
79.22 15:33 |
78.21 18:06 |
83.47 02.10.25 |
67.26 09.04.25 |
101'014 |
|
T Rowe Price Grp Rg 09.10.2025 / 18:15:10 |
105.61 | -0.20% |
106.80 15:42 |
105.60 17:48 |
118.31 31.01.25 |
77.87 07.04.25 |
72'646 |