×
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
- 23.05.2026 - 01:00:00
- 7'526.32
- 0.41%
- 30.74
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Seagate Hldgs Rg 23.05.2026 / 02:00:00 |
812.73 | 0.28% | 2.27 | 812.56 | 813.06 | 753'047 | |
|
Sempra Energy Rg 23.05.2026 / 02:04:00 |
92.80 | 1.37% | 1.25 | 92.79 | 92.80 | 0 | |
|
ServiceNow Rg 23.05.2026 / 02:04:00 |
102.13 | 2.45% | 2.44 | 102.10 | 102.11 | 0 | |
|
Sherwin-Williams Rg 23.05.2026 / 02:04:00 |
309.08 | -0.08% | -0.26 | 309.23 | 309.24 | 0 | |
|
Smn Prp Grp REIT Rg 23.05.2026 / 02:04:00 |
204.41 | -0.24% | -0.49 | 204.49 | 204.50 | 0 | |
|
Snap-On Rg 23.05.2026 / 02:04:00 |
366.65 | 1.20% | 4.34 | 366.65 | 366.87 | 0 | |
|
Snowflake Rg 23.05.2026 / 02:04:00 |
172.20 | 4.02% | 6.66 | 172.19 | 172.28 | 0 | |
|
SoFi Tech Rg 23.05.2026 / 02:00:00 |
15.620 | -0.19% | -0.03 | 15.620 | 15.630 | 8'167'276 | |
|
Southern Co Rg 23.05.2026 / 02:04:00 |
94.55 | 0.33% | 0.31 | 94.56 | 94.57 | 0 | |
|
Southwest Airlin Rg 23.05.2026 / 02:04:00 |
40.86 | 0.20% | 0.08 | 40.84 | 40.85 | 0 | |
|
Spotify Tech Rg 23.05.2026 / 02:04:00 |
519.86 | 6.11% | 29.93 | 519.16 | 519.17 | 0 | |
|
SS&C Tech Hldgs Rg 23.05.2026 / 02:00:00 |
67.04 | 0.13% | 0.09 | 67.03 | 67.04 | 0 | |
|
Starbucks Rg 23.05.2026 / 02:00:00 |
103.11 | -0.98% | -1.02 | 103.08 | 103.09 | 2'775'216 | |
|
State Street Rg 23.05.2026 / 02:04:00 |
153.95 | 0.17% | 0.26 | 153.95 | 154.06 | 0 | |
|
Steel Dynamics Rg 23.05.2026 / 02:00:00 |
240.03 | 3.53% | 8.19 | 240.02 | 240.10 | 0 | |
|
STERIS Rg 23.05.2026 / 02:04:00 |
216.57 | -1.41% | -3.10 | 216.66 | 216.67 | 0 | |
|
Stnly Blck&Deck Rg 23.05.2026 / 02:04:00 |
76.46 | 1.22% | 0.92 | 76.46 | 76.47 | 0 | |
|
Strategy Rg-A 23.05.2026 / 02:00:00 |
159.89 | -3.01% | -4.96 | 159.88 | 159.92 | 3'628'430 | |
|
Stryker Rg 23.05.2026 / 02:04:00 |
316.48 | 0.95% | 2.98 | 316.41 | 316.48 | 0 | |
|
Sun Commun REIT Rg 23.05.2026 / 02:04:00 |
127.75 | 1.16% | 1.46 | 127.75 | 127.76 | 0 | |
|
Super Micro Rg 23.05.2026 / 02:00:00 |
35.58 | 6.34% | 2.12 | 35.57 | 35.58 | 11'146'611 | |
|
Synchrony Financ Rg 23.05.2026 / 02:04:00 |
71.83 | -0.24% | -0.17 | 71.85 | 71.86 | 0 | |
|
Synopsys Rg 23.05.2026 / 02:00:00 |
524.74 | 4.12% | 20.76 | 524.63 | 524.76 | 545'539 | |
|
Sysco Rg 23.05.2026 / 02:04:00 |
76.29 | -0.92% | -0.71 | 76.26 | 76.27 | 0 | |
|
T Rowe Price Grp Rg 23.05.2026 / 02:00:00 |
103.39 | 1.41% | 1.44 | 103.37 | 103.39 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
HCA Healthcare Rg 23.05.2026 / 02:04:00 |
394.07 | -15.91% | 30.79% | -6.84% | -8.88% | -25.61% | 4.64% | 38.97% |
|
Paychex Inc Rg 23.05.2026 / 02:00:00 |
97.00 | -15.98% | -32.78% | 5.96% | 7.99% | 3.58% | -37.86% | -12.82% |
|
PTC Rg 23.05.2026 / 02:00:00 |
148.23 | -16.28% | -20.68% | 4.45% | 8.06% | -5.34% | -12.17% | 8.67% |
|
American Express Rg 23.05.2026 / 02:04:00 |
311.78 | -16.29% | 4.35% | -0.54% | -0.73% | 0.93% | 9.31% | 102.48% |
|
Ulta Beauty Rg 23.05.2026 / 02:00:00 |
515.04 | -16.69% | 15.89% | 4.20% | -7.79% | -24.79% | 26.53% | 2.65% |
|
Regeneron Pharma Rg 23.05.2026 / 02:00:00 |
638.88 | -16.75% | -9.79% | -8.50% | -14.99% | -18.27% | 8.59% | -15.34% |
|
Fiserv Inc Rg 23.05.2026 / 02:00:00 |
57.13 | -16.90% | -72.83% | 3.25% | -6.10% | -8.28% | -64.15% | 0.00% |
|
NVR Rg 23.05.2026 / 02:04:00 |
6'036.99 | -17.07% | -26.06% | 8.51% | -7.18% | -19.70% | -14.57% | 3.44% |
|
Otis Worldwide Rg 23.05.2026 / 02:04:00 |
72.77 | -18.00% | -22.65% | 2.48% | -6.65% | -21.38% | -24.81% | -15.29% |
|
IDEXX Labs Rg 23.05.2026 / 02:00:00 |
559.37 | -18.25% | 33.77% | 5.78% | -1.16% | -14.82% | 11.52% | 13.31% |
|
CBRE Group Rg-A 23.05.2026 / 02:04:00 |
131.07 | -18.50% | -0.19% | 0.86% | -11.61% | -11.24% | 8.21% | 69.57% |
|
Wells Fargo Rg 23.05.2026 / 02:04:00 |
76.40 | -18.54% | 8.09% | 4.06% | -3.80% | -6.20% | 4.90% | 89.66% |
|
Medtronic Rg 23.05.2026 / 02:04:00 |
78.60 | -18.64% | -2.17% | 3.22% | -5.66% | -19.52% | -2.58% | -12.52% |
|
Autodesk Inc Rg 23.05.2026 / 02:00:00 |
240.99 | -18.86% | -18.74% | 1.85% | 1.50% | -1.98% | -18.41% | 19.56% |
|
TransUnion Rg 23.05.2026 / 02:04:00 |
70.66 | -18.99% | -25.07% | 6.64% | -2.69% | -10.04% | -15.03% | -1.67% |
|
Cnstlltn Ener Co Rg 23.05.2026 / 02:00:00 |
294.07 | -19.09% | 27.77% | 10.06% | -6.21% | -10.86% | -1.15% | 247.30% |
|
LPL Fin Hldg Rg 23.05.2026 / 02:00:00 |
285.78 | -19.42% | -11.85% | -4.65% | -10.84% | -4.86% | -23.28% | 45.38% |
|
A.J.Gallagher Rg 23.05.2026 / 02:04:00 |
204.75 | -19.85% | -26.93% | 2.40% | -4.94% | -10.28% | -39.43% | -4.01% |
|
Intl Paper Rg 23.05.2026 / 02:04:00 |
31.29 | -20.03% | -41.47% | 3.40% | -4.17% | -28.15% | -34.36% | -1.44% |
|
Xylem Rg 23.05.2026 / 02:04:00 |
110.28 | -20.18% | -6.31% | 2.00% | -9.20% | -14.88% | -11.10% | 3.53% |
|
S&P Global Rg 23.05.2026 / 02:04:00 |
417.60 | -20.45% | -16.53% | 3.58% | -4.39% | -5.49% | -18.12% | 13.77% |
|
Genuine Parts Co Rg 23.05.2026 / 02:04:00 |
97.87 | -20.61% | -16.39% | 5.38% | -10.00% | -17.94% | -22.45% | -40.75% |
|
Dollar General Rg 23.05.2026 / 02:04:00 |
105.65 | -20.83% | 38.63% | 3.19% | -12.48% | -32.38% | 4.20% | -51.13% |
|
Cencora Rg 23.05.2026 / 02:04:00 |
274.91 | -21.41% | 18.14% | 6.67% | -10.80% | -26.13% | -5.97% | 53.09% |
|
Willis Towers Rg 23.05.2026 / 02:00:00 |
257.40 | -21.42% | -17.56% | 3.63% | -10.54% | -15.65% | -16.70% | 12.44% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Seagate Hldgs Rg 23.05.2026 / 02:00:00 |
812.73 | 0.28% |
823.95 20:41 |
800.00 16:02 |
840.91 11.05.26 |
278.01 05.01.26 |
753'047 |
|
Sempra Energy Rg 23.05.2026 / 02:04:00 |
92.80 | 1.37% |
93.01 21:44 |
91.39 17:09 |
101.02 09.04.26 |
83.93 21.01.26 |
752'480 |
|
ServiceNow Rg 23.05.2026 / 02:04:00 |
102.13 | 2.45% |
104.58 15:42 |
99.45 16:25 |
153.11 02.01.26 |
81.245 10.04.26 |
4'066'217 |
|
Sherwin-Williams Rg 23.05.2026 / 02:04:00 |
309.08 | -0.08% |
311.51 15:47 |
307.60 17:12 |
377.00 13.02.26 |
294.38 19.05.26 |
452'763 |
|
Smn Prp Grp REIT Rg 23.05.2026 / 02:04:00 |
204.41 | -0.24% |
206.31 15:30 |
203.67 16:46 |
208.28 21.04.26 |
177.88 24.03.26 |
416'246 |
|
Snap-On Rg 23.05.2026 / 02:04:00 |
366.65 | 1.20% |
368.33 20:19 |
361.46 15:38 |
400.88 23.04.26 |
343.5 02.01.26 |
117'098 |
|
Snowflake Rg 23.05.2026 / 02:04:00 |
172.20 | 4.02% |
173.36 18:44 |
167.40 15:30 |
236.27 08.01.26 |
118.3 10.04.26 |
1'162'626 |
|
SoFi Tech Rg 23.05.2026 / 02:00:00 |
15.620 | -0.19% |
15.930 15:31 |
15.365 17:11 |
29.86 05.01.26 |
14.925 19.05.26 |
8'167'276 |
|
Southern Co Rg 23.05.2026 / 02:04:00 |
94.55 | 0.33% |
94.80 21:44 |
93.79 17:23 |
99.58 17.03.26 |
85.23 05.01.26 |
1'198'675 |
|
Southwest Airlin Rg 23.05.2026 / 02:04:00 |
40.86 | 0.20% |
41.34 20:39 |
40.25 18:25 |
55.10 17.02.26 |
35.75 02.04.26 |
1'668'998 |
|
Spotify Tech Rg 23.05.2026 / 02:04:00 |
519.86 | 6.11% |
533.69 18:04 |
513.69 15:35 |
609.10 05.01.26 |
405 05.02.26 |
1'000'901 |
|
SS&C Tech Hldgs Rg 23.05.2026 / 02:00:00 |
67.04 | 0.13% |
67.60 15:46 |
66.53 16:35 |
89.31 08.01.26 |
64.51 14.05.26 |
775'991 |
|
Starbucks Rg 23.05.2026 / 02:00:00 |
103.11 | -0.98% |
104.30 15:30 |
102.40 19:59 |
108.88 14.05.26 |
83.02 02.01.26 |
2'775'216 |
|
State Street Rg 23.05.2026 / 02:04:00 |
153.95 | 0.17% |
154.99 16:00 |
153.63 15:38 |
156.06 21.04.26 |
116.36 09.03.26 |
830'432 |
|
Steel Dynamics Rg 23.05.2026 / 02:00:00 |
240.03 | 3.53% |
242.94 20:25 |
233.16 15:32 |
243.71 06.05.26 |
162.16 19.03.26 |
420'185 |
|
STERIS Rg 23.05.2026 / 02:04:00 |
216.57 | -1.41% |
219.98 15:30 |
215.35 16:29 |
269.23 15.01.26 |
195.14 07.05.26 |
234'684 |
|
Stnly Blck&Deck Rg 23.05.2026 / 02:04:00 |
76.46 | 1.22% |
76.91 15:47 |
75.60 15:40 |
93.09 10.02.26 |
65.76 16.04.26 |
348'163 |
|
Strategy Rg-A 23.05.2026 / 02:00:00 |
159.89 | -3.01% |
165.62 15:46 |
159.28 21:50 |
197.00 11.05.26 |
104.18 05.02.26 |
3'628'430 |
|
Stryker Rg 23.05.2026 / 02:04:00 |
316.48 | 0.95% |
318.84 20:24 |
313.50 15:30 |
389.25 02.03.26 |
281.04 11.05.26 |
570'466 |
|
Sun Commun REIT Rg 23.05.2026 / 02:04:00 |
127.75 | 1.16% |
127.92 21:57 |
125.53 16:12 |
137.84 02.03.26 |
115.9 05.02.26 |
313'690 |
|
Super Micro Rg 23.05.2026 / 02:00:00 |
35.58 | 6.34% |
35.93 19:39 |
33.69 15:30 |
36.36 11.05.26 |
19.49 23.03.26 |
11'146'611 |
|
Synchrony Financ Rg 23.05.2026 / 02:04:00 |
71.83 | -0.24% |
72.50 15:30 |
71.52 17:09 |
88.77 09.01.26 |
63.08 12.03.26 |
1'134'908 |
|
Synopsys Rg 23.05.2026 / 02:00:00 |
524.74 | 4.12% |
533.98 17:03 |
508.51 15:30 |
535.20 12.01.26 |
379.5 27.03.26 |
545'539 |
|
Sysco Rg 23.05.2026 / 02:04:00 |
76.29 | -0.92% |
77.00 15:30 |
75.92 21:04 |
91.75 17.02.26 |
68.2 31.03.26 |
1'406'674 |
|
T Rowe Price Grp Rg 23.05.2026 / 02:00:00 |
103.39 | 1.41% |
103.62 20:59 |
102.39 15:30 |
109.30 06.01.26 |
85.31 20.03.26 |
1'161'928 |