×
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
- 15.04.2025 - 21:59:59
- 5'408.87
- -0.13%
- -7.00
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
S&P Global Rg 15.04.2025 / 22:15:00 |
470.71 | -0.19% | -0.88 | 470.89 | 470.90 | 250'499 | |
|
Salesforce Rg 15.04.2025 / 22:15:00 |
254.93 | 0.15% | 0.38 | 254.85 | 254.86 | 1'216'409 | |
|
SBA Cmmns REIT-A Rg 15.04.2025 / 23:20:00 |
224.87 | 0.06% | 0.14 | 224.86 | 224.97 | 295'179 | |
|
Schlumberger 15.04.2025 / 22:15:00 |
33.76 | -0.47% | -0.16 | 33.75 | 33.76 | 2'829'229 | |
|
Seagate Hldgs Rg 15.04.2025 / 23:20:00 |
72.00 | -0.92% | -0.67 | 71.99 | 72.00 | 826'484 | |
|
Sempra Energy Rg 15.04.2025 / 22:15:00 |
70.22 | 0.70% | 0.49 | 70.20 | 70.21 | 794'405 | |
|
ServiceNow Rg 15.04.2025 / 22:15:01 |
816.50 | 2.09% | 16.68 | 816.87 | 816.88 | 365'531 | |
|
Sherwin-Williams Rg 15.04.2025 / 22:15:00 |
336.88 | -1.21% | -4.14 | 336.99 | 337.00 | 307'466 | |
|
Skyworks Solutio Rg 15.04.2025 / 23:20:00 |
57.40 | -0.55% | -0.32 | 57.39 | 57.41 | 1'041'033 | |
|
Smn Prp Grp REIT Rg 15.04.2025 / 22:15:00 |
149.37 | -0.33% | -0.50 | 149.30 | 149.31 | 367'994 | |
|
Snap-A Rg 15.04.2025 / 22:15:00 |
7.870 | -0.51% | -0.04 | 7.860 | 7.870 | 4'997'306 | |
|
Snap-On Rg 15.04.2025 / 22:15:00 |
337.07 | 0.05% | 0.18 | 337.20 | 337.43 | 118'430 | |
|
Snowflake Rg-A 15.04.2025 / 22:15:01 |
146.54 | 1.38% | 1.99 | 146.63 | 146.67 | 476'357 | |
|
Southern Co Rg 15.04.2025 / 22:15:00 |
91.02 | -0.15% | -0.14 | 90.99 | 91.00 | 717'584 | |
|
Southwest Airlin Rg 15.04.2025 / 22:15:00 |
25.81 | 0.98% | 0.25 | 25.80 | 25.81 | 2'440'110 | |
|
Spotify Tech Rg 15.04.2025 / 22:15:00 |
572.39 | 4.23% | 23.22 | 572.89 | 572.90 | 421'825 | |
|
SS&C Tech Hldgs Rg 15.04.2025 / 23:20:00 |
76.86 | -0.67% | -0.52 | 76.85 | 76.88 | 419'782 | |
|
Starbucks Rg 15.04.2025 / 23:20:00 |
83.71 | -2.08% | -1.78 | 83.69 | 83.71 | 2'306'457 | |
|
State Street Rg 15.04.2025 / 22:15:01 |
81.40 | 0.61% | 0.49 | 81.37 | 81.38 | 524'040 | |
|
Steel Dynamics Rg 15.04.2025 / 23:20:00 |
118.24 | -0.43% | -0.51 | 118.24 | 118.27 | 429'056 | |
|
STERIS Rg 15.04.2025 / 22:15:01 |
221.04 | -1.33% | -2.97 | 221.04 | 221.27 | 128'736 | |
|
Stnly Blck&Deck Rg 15.04.2025 / 22:15:00 |
58.86 | -2.06% | -1.24 | 58.83 | 58.88 | 704'315 | |
|
Stryker Rg 15.04.2025 / 22:15:00 |
346.80 | -1.87% | -6.62 | 346.83 | 346.95 | 459'974 | |
|
Sun Commun REIT Rg 15.04.2025 / 22:15:00 |
122.48 | -0.57% | -0.70 | 122.35 | 122.36 | 160'348 | |
|
Super Micro Rg 15.04.2025 / 23:20:00 |
33.48 | 1.09% | 0.36 | 33.48 | 33.49 | 5'618'630 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Keycorp Rg 15.04.2025 / 22:15:00 |
14.250 | -17.97% | -2.36% | -1.86% | -11.21% | -17.63% | -1.25% | -31.35% |
|
Chipotle Mexican Rg 15.04.2025 / 22:15:00 |
48.80 | -17.98% | 8.13% | -4.18% | -0.39% | -12.70% | -15.95% | 54.26% |
|
Regions Financia Rg 15.04.2025 / 22:15:00 |
19.430 | -18.07% | -0.57% | -2.85% | -10.67% | -20.11% | 3.02% | -7.04% |
|
Fifth Third Banc Rg 15.04.2025 / 23:20:00 |
35.07 | -18.16% | 0.32% | 4.94% | -9.82% | -21.82% | 2.87% | -11.30% |
|
Vistra Rg 15.04.2025 / 22:15:00 |
115.75 | -18.26% | 192.55% | -1.92% | -10.86% | -38.06% | 68.61% | 368.96% |
|
Alexandria REIT Rg 15.04.2025 / 22:15:00 |
79.12 | -18.30% | -37.13% | -2.10% | -19.01% | -21.38% | -32.06% | -59.37% |
|
Rockwell Automat Rg 15.04.2025 / 22:15:00 |
233.05 | -18.32% | -24.82% | -3.87% | -10.38% | -19.35% | -16.36% | -10.79% |
|
Hologic Rg 15.04.2025 / 23:20:00 |
57.86 | -18.38% | -17.65% | -1.03% | -6.65% | -17.78% | -22.97% | -22.91% |
|
Emerson Electric Rg 15.04.2025 / 22:15:00 |
100.44 | -18.47% | 3.81% | -3.82% | -10.63% | -22.70% | -8.53% | 8.81% |
|
Citizens Finl Gr Rg 15.04.2025 / 22:15:00 |
36.10 | -18.67% | 7.39% | -3.66% | -12.72% | -23.24% | 9.33% | -12.92% |
|
Idex Corp Rg 15.04.2025 / 22:15:00 |
167.34 | -18.84% | -21.76% | -3.72% | -9.34% | -23.93% | -26.23% | -10.86% |
|
Ingersoll Rand Rg 15.04.2025 / 22:15:00 |
72.83 | -18.89% | -5.13% | -0.67% | -11.32% | -22.71% | -18.69% | 57.99% |
|
Apple Rg 15.04.2025 / 23:20:00 |
202.14 | -19.13% | 5.19% | 17.24% | -4.96% | -9.21% | 19.34% | 22.52% |
|
Huntington Bancs Rg 15.04.2025 / 23:20:00 |
13.400 | -19.18% | 3.38% | 7.29% | -9.21% | -21.64% | 2.76% | -1.57% |
|
Oracle Rg 15.04.2025 / 22:15:00 |
133.94 | -19.20% | 27.71% | -4.12% | -12.14% | -27.29% | 12.87% | 69.47% |
|
J.B.Hunt Transp Rg 15.04.2025 / 23:20:00 |
135.11 | -19.24% | -31.00% | 4.36% | -8.17% | -22.54% | -26.17% | -19.88% |
|
TransUnion Rg 15.04.2025 / 22:15:00 |
75.26 | -19.34% | 8.83% | -7.06% | -11.59% | -21.63% | 8.09% | -20.18% |
|
Western Digital Rg 15.04.2025 / 23:20:00 |
35.93 | -19.34% | -8.16% | 13.88% | -18.97% | -28.45% | -32.11% | 3.79% |
|
PNC Finl Ser Rg 15.04.2025 / 22:15:00 |
155.39 | -19.46% | 0.30% | -3.02% | -10.61% | -20.84% | 5.53% | -11.25% |
|
Texas Instrument Rg 15.04.2025 / 23:20:00 |
151.18 | -19.48% | -11.43% | 3.54% | -15.75% | -22.56% | -9.79% | -13.06% |
|
Iron Mount REIT Rg 15.04.2025 / 22:15:00 |
83.30 | -19.71% | 20.59% | -1.41% | -5.99% | -24.26% | 10.84% | 52.27% |
|
Regeneron Pharma Rg 15.04.2025 / 23:20:00 |
557.91 | -19.83% | -34.98% | 0.20% | -16.10% | -18.88% | -37.60% | -22.09% |
|
Marriott Intl Rg-A 15.04.2025 / 23:20:00 |
222.58 | -19.88% | -0.90% | 5.43% | -7.41% | -19.85% | -9.38% | 23.81% |
|
Expedia Group Rg 15.04.2025 / 23:20:00 |
151.59 | -19.91% | -1.69% | 10.95% | -8.22% | -16.43% | 17.57% | -22.09% |
|
DuPont de Nem Rg 15.04.2025 / 22:15:00 |
60.46 | -20.04% | -20.75% | -2.41% | -22.06% | -22.11% | -17.28% | -11.25% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
S&P Global Rg 15.04.2025 / 22:15:00 |
470.71 | -0.19% |
474.49 15:49 |
470.41 19:25 |
545.33 14.02.25 |
427.15 07.04.25 |
250'499 |
|
Salesforce Rg 15.04.2025 / 22:15:00 |
254.93 | 0.15% |
256.69 18:25 |
253.80 16:26 |
367.04 28.01.25 |
230 07.04.25 |
1'216'409 |
|
SBA Cmmns REIT-A Rg 15.04.2025 / 23:20:00 |
224.87 | 0.06% |
227.35 19:03 |
224.23 15:36 |
234.20 04.04.25 |
192.61 13.01.25 |
295'179 |
|
Schlumberger 15.04.2025 / 22:15:00 |
33.76 | -0.47% |
34.36 15:52 |
33.62 20:20 |
44.66 21.01.25 |
31.14 09.04.25 |
2'829'229 |
|
Seagate Hldgs Rg 15.04.2025 / 23:20:00 |
72.00 | -0.92% |
73.48 16:12 |
71.93 19:55 |
111.89 22.01.25 |
63.21 09.04.25 |
826'484 |
|
Sempra Energy Rg 15.04.2025 / 22:15:00 |
70.22 | 0.70% |
70.51 21:19 |
69.75 18:21 |
88.54 02.01.25 |
61.93 07.04.25 |
794'405 |
|
ServiceNow Rg 15.04.2025 / 22:15:01 |
816.50 | 2.09% |
823.93 18:45 |
799.82 15:30 |
1'197.50 28.01.25 |
679.18 07.04.25 |
365'531 |
|
Sherwin-Williams Rg 15.04.2025 / 22:15:00 |
336.88 | -1.21% |
341.72 17:02 |
336.43 21:47 |
369.50 30.01.25 |
308.84 08.04.25 |
307'466 |
|
Skyworks Solutio Rg 15.04.2025 / 23:20:00 |
57.40 | -0.55% |
58.87 15:32 |
57.17 21:27 |
95.44 21.01.25 |
47.94 08.04.25 |
1'041'033 |
|
Smn Prp Grp REIT Rg 15.04.2025 / 22:15:00 |
149.37 | -0.33% |
151.44 15:56 |
148.92 20:16 |
190.14 03.03.25 |
136.34 09.04.25 |
367'994 |
|
Snap-A Rg 15.04.2025 / 22:15:00 |
7.870 | -0.51% |
8.025 16:12 |
7.720 20:27 |
13.280 10.01.25 |
7.08 08.04.25 |
4'997'306 |
|
Snap-On Rg 15.04.2025 / 22:15:00 |
337.07 | 0.05% |
341.74 16:04 |
336.88 20:16 |
365.78 31.01.25 |
304.56 09.04.25 |
118'430 |
|
Snowflake Rg-A 15.04.2025 / 22:15:01 |
146.54 | 1.38% |
147.20 17:20 |
144.20 15:35 |
193.80 18.02.25 |
120.23 07.04.25 |
476'357 |
|
Southern Co Rg 15.04.2025 / 22:15:00 |
91.02 | -0.15% |
91.67 16:54 |
90.94 21:59 |
93.60 04.04.25 |
80.46 06.01.25 |
717'584 |
|
Southwest Airlin Rg 15.04.2025 / 22:15:00 |
25.81 | 0.98% |
26.62 15:52 |
25.50 15:30 |
35.24 25.03.25 |
24.34 09.04.25 |
2'440'110 |
|
Spotify Tech Rg 15.04.2025 / 22:15:00 |
572.39 | 4.23% |
577.09 18:45 |
549.24 15:35 |
652.18 13.02.25 |
443.945 02.01.25 |
421'825 |
|
SS&C Tech Hldgs Rg 15.04.2025 / 23:20:00 |
76.86 | -0.67% |
78.61 16:03 |
76.65 19:53 |
89.70 03.03.25 |
69.75 07.04.25 |
419'782 |
|
Starbucks Rg 15.04.2025 / 23:20:00 |
83.71 | -2.08% |
86.03 16:12 |
83.47 20:15 |
117.44 03.03.25 |
76.16 07.04.25 |
2'306'457 |
|
State Street Rg 15.04.2025 / 22:15:01 |
81.40 | 0.61% |
82.47 15:51 |
81.30 21:59 |
103.00 30.01.25 |
73.01 07.04.25 |
524'040 |
|
Steel Dynamics Rg 15.04.2025 / 23:20:00 |
118.24 | -0.43% |
120.36 16:10 |
117.69 21:47 |
139.64 18.02.25 |
103.345 07.04.25 |
429'056 |
|
STERIS Rg 15.04.2025 / 22:15:01 |
221.04 | -1.33% |
224.76 15:30 |
220.11 20:03 |
236.83 10.03.25 |
201.37 03.01.25 |
128'736 |
|
Stnly Blck&Deck Rg 15.04.2025 / 22:15:00 |
58.86 | -2.06% |
60.72 16:12 |
58.83 21:59 |
91.06 28.01.25 |
53.98 09.04.25 |
704'315 |
|
Stryker Rg 15.04.2025 / 22:15:00 |
346.80 | -1.87% |
354.85 15:30 |
345.99 21:47 |
405.59 28.01.25 |
329.38 07.04.25 |
459'974 |
|
Sun Commun REIT Rg 15.04.2025 / 22:15:00 |
122.48 | -0.57% |
123.38 15:54 |
121.61 19:29 |
137.61 04.03.25 |
109.34 09.04.25 |
160'348 |
|
Super Micro Rg 15.04.2025 / 23:20:00 |
33.48 | 1.09% |
34.59 15:59 |
33.08 20:29 |
66.35 19.02.25 |
25.715 03.02.25 |
5'618'630 |