×
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 - 01:00:00
- 6'648.62
- 0.06%
- 4.20
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sysco Rg 08.04.2026 / 02:04:00 |
73.24 | 0.00% | 0.00 | 0 | |||
|
T Rowe Price Grp Rg 08.04.2026 / 02:00:00 |
89.22 | 0.00% | 0.00 | 89.23 | 97.90 | 319 | |
|
T-Mobile US Rg 08.04.2026 / 02:00:00 |
200.54 | 0.00% | 0.00 | 202.00 | 202.34 | 10'237 | |
|
Take-Two Interac Rg 08.04.2026 / 02:00:00 |
198.33 | 0.00% | 0.00 | 202.14 | 206.65 | 1'016 | |
|
Tapestry Rg 08.04.2026 / 02:04:00 |
140.20 | 0.00% | 0.00 | 0 | |||
|
Targa Resources Rg 08.04.2026 / 02:04:00 |
250.98 | 0.00% | 0.00 | 0 | |||
|
Target Rg 08.04.2026 / 02:04:00 |
119.52 | 0.00% | 0.00 | 0 | |||
|
Te Rg 08.04.2026 / 02:04:00 |
210.98 | 0.00% | 0.00 | 0 | |||
|
TechnipFMC Rg 08.04.2026 / 02:04:00 |
73.21 | 0.00% | 0.00 | 0 | |||
|
Teledyne Tech Rg 08.04.2026 / 02:04:00 |
635.07 | 0.00% | 0.00 | 0 | |||
|
Teradyne Rg 08.04.2026 / 02:00:00 |
320.48 | 0.00% | 0.00 | 340.00 | 345.00 | 3'942 | |
|
Tesla Rg 08.04.2026 / 02:00:00 |
346.65 | 0.00% | 0.00 | 362.29 | 362.39 | 382'694 | |
|
Texas Instrument Rg 08.04.2026 / 02:00:00 |
199.74 | 0.00% | 0.00 | 207.00 | 208.00 | 3'851 | |
|
Textron Inc Rg 08.04.2026 / 02:04:00 |
87.68 | 0.00% | 0.00 | 0 | |||
|
The Cigna Rg 08.04.2026 / 02:04:00 |
274.25 | 0.00% | 0.00 | 0 | |||
|
The Kraft Heinz Rg 08.04.2026 / 02:00:00 |
23.18 | 0.00% | 0.00 | 23.24 | 23.40 | 2'694 | |
|
The Trade Desk Rg-A 08.04.2026 / 02:00:00 |
20.70 | 0.00% | 0.00 | 21.45 | 21.64 | 44'256 | |
|
Thermo Fisher Sc Rg 08.04.2026 / 02:04:00 |
489.50 | 0.00% | 0.00 | 0 | |||
|
Tjx Companies Rg 08.04.2026 / 02:04:00 |
157.58 | 0.00% | 0.00 | 0 | |||
|
Tractor Supply Rg 08.04.2026 / 02:00:00 |
43.64 | 0.00% | 0.00 | 40.54 | 46.73 | 120 | |
|
Trane Tech Rg 08.04.2026 / 02:04:00 |
431.85 | 0.00% | 0.00 | 0 | |||
|
TransDigm Rg 08.04.2026 / 02:04:00 |
1'169.57 | 0.00% | 0.00 | 0 | |||
|
TransUnion Rg 08.04.2026 / 02:04:00 |
68.79 | 0.00% | 0.00 | 0 | |||
|
Travelers Cos Rg 08.04.2026 / 02:04:00 |
295.05 | 0.00% | 0.00 | 0 | |||
|
Trimble Rg 08.04.2026 / 02:00:00 |
64.21 | 0.00% | 0.00 | 60.37 | 69.69 | 0 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Strategy Rg-A 08.04.2026 / 02:00:00 |
123.72 | -18.58% | -57.28% | -0.87% | -10.65% | -28.48% | -48.01% | 326.47% |
|
Coupang Rg-A 08.04.2026 / 02:04:00 |
19.190 | -18.65% | -12.69% | 1.64% | 0.05% | -12.65% | -3.18% | 21.92% |
|
Abbott Laboratories 08.04.2026 / 02:04:00 |
101.83 | -18.72% | -9.97% | -0.82% | -7.89% | -18.08% | -17.85% | -2.95% |
|
Global Payments Rg 08.04.2026 / 02:04:00 |
62.70 | -18.99% | -44.05% | -6.84% | -14.74% | -19.07% | -21.10% | -40.34% |
|
Booking Hldg Rg 08.04.2026 / 02:00:00 |
173.41 | -19.05% | -12.74% | -95.88% | -96.03% | -96.74% | -95.84% | -93.29% |
|
Waters Rg 08.04.2026 / 02:04:00 |
307.38 | -19.07% | -17.14% | 3.22% | 2.59% | -21.99% | -0.11% | 2.46% |
|
Verisk Analytics Rg 08.04.2026 / 02:00:00 |
181.00 | -19.08% | -34.28% | -4.61% | -10.69% | -18.50% | -34.66% | -4.95% |
|
Roper Technologi Rg 08.04.2026 / 02:00:00 |
358.83 | -19.39% | -30.97% | 1.40% | 1.40% | -15.84% | -30.89% | 0.00% |
|
Alnylam Pharma Rg 08.04.2026 / 02:00:00 |
319.52 | -19.65% | 35.79% | -3.43% | -0.89% | -13.63% | 42.44% | 51.44% |
|
TransUnion Rg 08.04.2026 / 02:04:00 |
68.79 | -19.78% | -25.80% | -0.58% | -7.71% | -18.07% | -0.68% | 11.96% |
|
Intuitive Surgic Rg 08.04.2026 / 02:00:00 |
452.95 | -20.02% | -13.22% | -1.74% | -6.77% | -19.38% | -1.02% | 76.31% |
|
United Airlines Rg 08.04.2026 / 02:00:00 |
89.29 | -20.15% | -8.04% | -3.02% | -1.99% | -21.96% | 59.02% | 109.31% |
|
Becton Dickinson Rg 08.04.2026 / 02:04:00 |
154.96 | -20.15% | -31.70% | -1.44% | -5.44% | -23.10% | -22.84% | -39.16% |
|
Autodesk Inc Rg 08.04.2026 / 02:00:00 |
234.96 | -20.62% | -20.51% | -1.85% | -7.44% | -13.18% | -1.62% | 19.06% |
|
Expedia Group Rg 08.04.2026 / 02:00:00 |
224.30 | -20.83% | 20.38% | -2.85% | -3.18% | -25.23% | 64.17% | 144.60% |
|
Automatic Data P Rg 08.04.2026 / 02:00:00 |
203.61 | -20.85% | -30.44% | 0.21% | -6.33% | -20.80% | -26.43% | -5.78% |
|
General Mills Rg 08.04.2026 / 02:04:00 |
36.80 | -20.86% | -42.29% | -1.13% | -12.96% | -16.87% | -35.10% | -57.65% |
|
SS&C Tech Hldgs Rg 08.04.2026 / 02:00:00 |
68.87 | -21.22% | -9.12% | 1.92% | -6.52% | -18.79% | -4.29% | 22.35% |
|
Coinbase Glb Rg-A 08.04.2026 / 02:00:00 |
175.18 | -22.53% | -29.45% | 0.33% | -10.86% | -30.67% | 15.65% | 185.12% |
|
Take-Two Interac Rg 08.04.2026 / 02:00:00 |
198.33 | -22.54% | 7.74% | 0.42% | -5.14% | -19.86% | 1.06% | 66.66% |
|
Super Micro Rg 08.04.2026 / 02:00:00 |
22.67 | -22.55% | -25.62% | -0.44% | -28.69% | -20.73% | -28.51% | 125.15% |
|
Veeva Systems Rg-A 08.04.2026 / 02:04:00 |
172.52 | -22.72% | -17.95% | -1.79% | -9.05% | -24.50% | -17.61% | -4.17% |
|
Cnstlltn Ener Co Rg 08.04.2026 / 02:00:00 |
272.58 | -22.84% | 21.85% | -2.39% | -14.04% | -18.27% | 47.39% | 254.18% |
|
Tesla Rg 08.04.2026 / 02:00:00 |
346.65 | -22.92% | -14.16% | -6.75% | -13.17% | -22.48% | 56.25% | 87.32% |
|
Microsoft Rg 08.04.2026 / 02:00:00 |
372.29 | -23.02% | -11.67% | 0.57% | -8.25% | -20.90% | 5.00% | 27.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sysco Rg 08.04.2026 / 02:04:00 |
73.24 | 0.00% |
91.75 17.02.26 |
68.2 31.03.26 |
1'594'788 | ||
|
T Rowe Price Grp Rg 08.04.2026 / 02:00:00 |
89.22 | 0.00% |
109.30 06.01.26 |
85.31 20.03.26 |
319 | ||
|
T-Mobile US Rg 08.04.2026 / 02:00:00 |
200.54 | 0.00% |
224.70 24.02.26 |
181.43 21.01.26 |
10'237 | ||
|
Take-Two Interac Rg 08.04.2026 / 02:00:00 |
198.33 | 0.00% |
258.56 05.01.26 |
187.66 27.03.26 |
1'016 | ||
|
Tapestry Rg 08.04.2026 / 02:04:00 |
140.20 | 0.00% |
161.72 26.02.26 |
124.44 04.02.26 |
529'508 | ||
|
Targa Resources Rg 08.04.2026 / 02:04:00 |
250.98 | 0.00% |
253.70 07.04.26 |
173.69 12.01.26 |
359'444 | ||
|
Target Rg 08.04.2026 / 02:04:00 |
119.52 | 0.00% |
125.99 04.03.26 |
97.11 02.01.26 |
920'910 | ||
|
Te Rg 08.04.2026 / 02:04:00 |
210.98 | 0.00% |
245.00 25.02.26 |
191.34 19.03.26 |
322'050 | ||
|
TechnipFMC Rg 08.04.2026 / 02:04:00 |
73.21 | 0.00% |
73.29 07.04.26 |
44.51 02.01.26 |
925'023 | ||
|
Teledyne Tech Rg 08.04.2026 / 02:04:00 |
635.07 | 0.00% |
692.03 02.03.26 |
510.73 02.01.26 |
72'638 | ||
|
Teradyne Rg 08.04.2026 / 02:00:00 |
320.48 | 0.00% |
344.38 26.02.26 |
199.26 02.01.26 |
3'942 | ||
|
Tesla Rg 08.04.2026 / 02:00:00 |
346.65 | 0.00% |
458.33 02.01.26 |
337.25 07.04.26 |
382'694 | ||
|
Texas Instrument Rg 08.04.2026 / 02:00:00 |
199.74 | 0.00% |
231.32 11.02.26 |
174.91 02.01.26 |
3'851 | ||
|
Textron Inc Rg 08.04.2026 / 02:04:00 |
87.68 | 0.00% |
101.50 18.02.26 |
84.53 28.01.26 |
272'191 | ||
|
The Cigna Rg 08.04.2026 / 02:04:00 |
274.25 | 0.00% |
297.80 06.02.26 |
257.85 30.03.26 |
381'053 | ||
|
The Kraft Heinz Rg 08.04.2026 / 02:00:00 |
23.18 | 0.00% |
25.20 11.02.26 |
21.035 24.03.26 |
2'694 | ||
|
The Trade Desk Rg-A 08.04.2026 / 02:00:00 |
20.70 | 0.00% |
40.89 06.01.26 |
20.38 07.04.26 |
44'256 | ||
|
Thermo Fisher Sc Rg 08.04.2026 / 02:04:00 |
489.50 | 0.00% |
643.80 22.01.26 |
458.51 19.03.26 |
284'142 | ||
|
Tjx Companies Rg 08.04.2026 / 02:04:00 |
157.58 | 0.00% |
162.58 10.03.26 |
145.87 29.01.26 |
1'546'588 | ||
|
Tractor Supply Rg 08.04.2026 / 02:00:00 |
43.64 | 0.00% |
56.27 26.01.26 |
43.24 07.04.26 |
120 | ||
|
Trane Tech Rg 08.04.2026 / 02:04:00 |
431.85 | 0.00% |
479.11 12.02.26 |
348.86 06.01.26 |
295'251 | ||
|
TransDigm Rg 08.04.2026 / 02:04:00 |
1'169.57 | 0.00% |
1'461.97 16.01.26 |
1124.61 01.04.26 |
90'208 | ||
|
TransUnion Rg 08.04.2026 / 02:04:00 |
68.79 | 0.00% |
89.12 09.01.26 |
65.305 04.02.26 |
523'000 | ||
|
Travelers Cos Rg 08.04.2026 / 02:04:00 |
295.05 | 0.00% |
313.00 02.03.26 |
268.08 20.01.26 |
344'430 | ||
|
Trimble Rg 08.04.2026 / 02:00:00 |
64.21 | 0.00% |
81.61 13.01.26 |
62.02 30.03.26 |
851'402 |