×
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 |
|---|---|---|---|---|---|---|---|
|
T-Mobile US Rg 23.05.2026 / 02:00:00 |
191.47 | 0.30% | 0.57 | 191.38 | 191.54 | 1'360'528 | |
|
Take-Two Interac Rg 23.05.2026 / 02:00:00 |
227.55 | -4.42% | -10.53 | 227.55 | 227.75 | 2'121'373 | |
|
Tapestry Rg 23.05.2026 / 02:04:00 |
138.49 | -0.45% | -0.62 | 138.49 | 138.50 | 0 | |
|
Targa Resources Rg 23.05.2026 / 02:04:00 |
276.75 | 2.41% | 6.51 | 276.53 | 276.54 | 0 | |
|
Target Rg 23.05.2026 / 02:04:00 |
125.60 | -0.44% | -0.55 | 125.58 | 125.59 | 0 | |
|
Te Rg 23.05.2026 / 02:04:00 |
202.78 | 0.10% | 0.21 | 202.86 | 202.87 | 0 | |
|
TechnipFMC Rg 23.05.2026 / 02:04:00 |
70.99 | -0.59% | -0.42 | 70.95 | 70.96 | 0 | |
|
Teledyne Tech Rg 23.05.2026 / 02:04:00 |
620.45 | 2.20% | 13.33 | 620.45 | 620.46 | 0 | |
|
Teradyne Rg 23.05.2026 / 02:00:00 |
358.44 | 1.41% | 5.00 | 358.32 | 358.43 | 1'179'068 | |
|
Tesla Rg 23.05.2026 / 02:00:00 |
426.01 | 1.95% | 8.16 | 426.02 | 426.04 | 12'385'876 | |
|
Texas Instrument Rg 23.05.2026 / 02:00:00 |
309.21 | 3.63% | 10.82 | 309.09 | 309.19 | 2'845'728 | |
|
Textron Inc Rg 23.05.2026 / 02:04:00 |
91.83 | 1.76% | 1.59 | 91.81 | 91.82 | 0 | |
|
The Cigna Rg 23.05.2026 / 02:04:00 |
286.24 | 1.50% | 4.22 | 286.22 | 286.23 | 0 | |
|
The Kraft Heinz Rg 23.05.2026 / 02:00:00 |
23.79 | 1.06% | 0.25 | 23.78 | 23.79 | 0 | |
|
The Trade Desk Rg-A 23.05.2026 / 02:00:00 |
22.38 | 5.17% | 1.10 | 22.38 | 22.39 | 5'845'064 | |
|
Thermo Fisher Sc Rg 23.05.2026 / 02:04:00 |
448.28 | -0.24% | -1.09 | 448.13 | 448.14 | 0 | |
|
Tjx Companies Rg 23.05.2026 / 02:04:00 |
158.27 | 0.51% | 0.81 | 158.19 | 158.20 | 0 | |
|
Tractor Supply Rg 23.05.2026 / 02:00:00 |
31.62 | -0.16% | -0.05 | 31.60 | 31.61 | 3'012'618 | |
|
Trane Tech Rg 23.05.2026 / 02:04:00 |
451.02 | 0.76% | 3.38 | 451.29 | 451.30 | 0 | |
|
TransDigm Rg 23.05.2026 / 02:04:00 |
1'213.51 | 0.35% | 4.19 | 1'213.24 | 1'213.37 | 0 | |
|
TransUnion Rg 23.05.2026 / 02:04:00 |
70.66 | 1.71% | 1.19 | 70.62 | 70.63 | 0 | |
|
Travelers Cos Rg 23.05.2026 / 02:04:00 |
306.46 | -0.25% | -0.77 | 306.52 | 306.53 | 0 | |
|
Trimble Rg 23.05.2026 / 02:00:00 |
56.34 | 0.66% | 0.37 | 56.34 | 56.35 | 0 | |
|
Truist Finl Rg 23.05.2026 / 02:04:00 |
48.38 | 1.02% | 0.49 | 48.38 | 48.39 | 0 | |
|
Twilio-A 23.05.2026 / 02:04:00 |
187.88 | 2.50% | 4.58 | 187.77 | 187.78 | 0 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CDW Rg 23.05.2026 / 02:00:00 |
110.82 | -21.53% | -38.59% | 8.57% | -18.11% | -9.64% | -39.16% | -38.07% |
|
GE Hltc Tech Rg 23.05.2026 / 02:00:00 |
64.23 | -21.57% | -17.72% | 5.71% | -6.68% | -23.78% | -7.13% | -18.92% |
|
Mettler Toledo I Rg 23.05.2026 / 02:04:00 |
1'103.09 | -21.79% | -10.89% | 6.93% | -13.99% | -19.29% | -0.99% | -21.35% |
|
Dollar Tree Rg 23.05.2026 / 02:00:00 |
94.98 | -22.19% | 27.72% | 6.03% | -8.45% | -24.91% | 7.72% | -40.21% |
|
Intuitive Surgic Rg 23.05.2026 / 02:00:00 |
438.10 | -22.35% | -15.74% | 4.03% | -9.15% | -12.99% | -18.80% | 40.24% |
|
Thermo Fisher Sc Rg 23.05.2026 / 02:04:00 |
448.28 | -22.45% | -13.62% | 2.27% | -4.56% | -13.98% | 13.87% | -14.79% |
|
Palantir Tchnl-A Rg 23.05.2026 / 02:00:00 |
136.88 | -22.69% | 81.69% | 2.16% | -4.34% | -0.23% | 11.00% | 1'073.48% |
|
Capital One Finl Rg 23.05.2026 / 02:04:00 |
187.79 | -22.98% | 4.68% | 0.33% | -1.88% | -4.01% | 1.46% | 90.61% |
|
Expedia Group Rg 23.05.2026 / 02:00:00 |
214.65 | -23.01% | 17.06% | -1.41% | -14.63% | -0.48% | 35.02% | 125.73% |
|
Blackstone Rg 23.05.2026 / 02:04:00 |
118.51 | -23.08% | -31.23% | 0.53% | -2.58% | 4.53% | -12.94% | 42.72% |
|
Verisk Analytics Rg 23.05.2026 / 02:00:00 |
171.11 | -23.29% | -37.70% | 5.27% | -3.65% | -17.57% | -45.47% | -22.74% |
|
Ares Mgt Rg-A 23.05.2026 / 02:04:00 |
124.41 | -23.29% | -29.96% | 0.81% | 7.97% | 11.07% | -22.38% | 48.24% |
|
Cooper Co Rg 23.05.2026 / 02:00:00 |
62.55 | -23.32% | -31.63% | 4.93% | -2.90% | -25.24% | -20.65% | -34.89% |
|
SS&C Tech Hldgs Rg 23.05.2026 / 02:00:00 |
67.04 | -23.42% | -11.65% | 3.81% | -0.37% | -10.96% | -15.98% | 19.13% |
|
Jack Henry & Ass Rg 23.05.2026 / 02:00:00 |
140.19 | -23.52% | -20.39% | 2.43% | -7.25% | -13.71% | -22.97% | -6.21% |
|
Carvana-A Rg 23.05.2026 / 02:04:00 |
68.28 | -23.71% | 58.32% | 1.65% | -16.54% | 2.17% | 12.26% | 2'897.67% |
|
Zscaler Rg 23.05.2026 / 02:00:00 |
182.37 | -23.97% | -5.21% | 13.24% | 34.59% | 24.07% | -28.23% | 36.51% |
|
Las Vegas Sands Rg 23.05.2026 / 02:04:00 |
49.43 | -24.03% | -3.72% | -3.38% | -6.40% | -12.85% | 24.20% | -18.25% |
|
Domino's Pizza Rg 23.05.2026 / 02:00:00 |
316.52 | -24.08% | -24.61% | 4.71% | -13.95% | -21.36% | -34.12% | 1.28% |
|
PayPal Holdings Rg 23.05.2026 / 02:00:00 |
44.23 | -24.12% | -48.10% | -0.41% | -12.38% | -4.28% | -36.68% | -27.28% |
|
Danaher Rg 23.05.2026 / 02:04:00 |
172.00 | -24.28% | -24.49% | 6.23% | -2.96% | -18.34% | -6.80% | -14.29% |
|
MongoDB-A Rg 23.05.2026 / 02:00:00 |
326.13 | -24.35% | 36.38% | 4.48% | 28.61% | -0.71% | 75.48% | 15.38% |
|
Alnylam Pharma Rg 23.05.2026 / 02:00:00 |
297.45 | -24.43% | 27.71% | 3.65% | -2.65% | -10.65% | 2.58% | 57.55% |
|
Snowflake Rg 23.05.2026 / 02:04:00 |
172.20 | -24.54% | 7.21% | 9.35% | 22.72% | 2.25% | -13.92% | -6.38% |
|
Becton Dickinson Rg 23.05.2026 / 02:04:00 |
147.63 | -24.64% | -35.54% | 2.90% | -2.96% | -16.35% | -13.86% | -41.94% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
T-Mobile US Rg 23.05.2026 / 02:00:00 |
191.47 | 0.30% |
192.03 21:51 |
190.11 16:44 |
224.70 24.02.26 |
181.43 21.01.26 |
1'360'528 |
|
Take-Two Interac Rg 23.05.2026 / 02:00:00 |
227.55 | -4.42% |
245.60 15:30 |
220.80 16:37 |
258.56 05.01.26 |
187.66 27.03.26 |
2'121'373 |
|
Tapestry Rg 23.05.2026 / 02:04:00 |
138.49 | -0.45% |
140.51 15:30 |
138.14 21:55 |
161.72 26.02.26 |
124.44 04.02.26 |
432'928 |
|
Targa Resources Rg 23.05.2026 / 02:04:00 |
276.75 | 2.41% |
276.84 21:59 |
269.95 15:30 |
279.42 20.05.26 |
173.69 12.01.26 |
290'222 |
|
Target Rg 23.05.2026 / 02:04:00 |
125.60 | -0.44% |
127.77 15:34 |
125.12 21:37 |
133.09 21.04.26 |
97.11 02.01.26 |
1'176'583 |
|
Te Rg 23.05.2026 / 02:04:00 |
202.78 | 0.10% |
204.09 19:03 |
201.12 21:03 |
252.35 21.04.26 |
191.34 19.03.26 |
779'637 |
|
TechnipFMC Rg 23.05.2026 / 02:04:00 |
70.99 | -0.59% |
71.80 15:33 |
70.05 15:39 |
77.78 30.04.26 |
44.51 02.01.26 |
1'029'542 |
|
Teledyne Tech Rg 23.05.2026 / 02:04:00 |
620.45 | 2.20% |
621.88 21:44 |
609.05 15:44 |
692.03 02.03.26 |
510.73 02.01.26 |
72'189 |
|
Teradyne Rg 23.05.2026 / 02:00:00 |
358.44 | 1.41% |
360.34 15:59 |
352.43 15:33 |
422.11 24.04.26 |
199.26 02.01.26 |
1'179'068 |
|
Tesla Rg 23.05.2026 / 02:00:00 |
426.01 | 1.95% |
431.51 19:44 |
420.54 15:47 |
458.33 02.01.26 |
337.25 07.04.26 |
12'385'876 |
|
Texas Instrument Rg 23.05.2026 / 02:00:00 |
309.21 | 3.63% |
315.57 19:06 |
303.69 15:30 |
315.57 22.05.26 |
174.91 02.01.26 |
2'845'728 |
|
Textron Inc Rg 23.05.2026 / 02:04:00 |
91.83 | 1.76% |
91.91 21:59 |
90.54 15:35 |
101.50 18.02.26 |
84.53 28.01.26 |
354'150 |
|
The Cigna Rg 23.05.2026 / 02:04:00 |
286.24 | 1.50% |
286.48 21:37 |
282.27 15:32 |
303.00 13.05.26 |
257.85 30.03.26 |
309'815 |
|
The Kraft Heinz Rg 23.05.2026 / 02:00:00 |
23.79 | 1.06% |
23.96 19:43 |
23.54 15:30 |
25.20 11.02.26 |
21.035 24.03.26 |
3'099'445 |
|
The Trade Desk Rg-A 23.05.2026 / 02:00:00 |
22.38 | 5.17% |
22.50 19:44 |
21.31 15:30 |
40.89 06.01.26 |
19.74 09.04.26 |
5'845'064 |
|
Thermo Fisher Sc Rg 23.05.2026 / 02:04:00 |
448.28 | -0.24% |
454.10 15:47 |
444.53 17:35 |
643.80 22.01.26 |
435.95 18.05.26 |
432'736 |
|
Tjx Companies Rg 23.05.2026 / 02:04:00 |
158.27 | 0.51% |
158.44 21:55 |
155.93 16:25 |
165.77 09.04.26 |
145.87 29.01.26 |
1'523'107 |
|
Tractor Supply Rg 23.05.2026 / 02:00:00 |
31.62 | -0.16% |
31.85 15:42 |
31.36 16:46 |
56.27 26.01.26 |
29.425 13.05.26 |
3'012'618 |
|
Trane Tech Rg 23.05.2026 / 02:04:00 |
451.02 | 0.76% |
458.38 19:31 |
445.00 15:39 |
502.77 30.04.26 |
348.86 06.01.26 |
339'737 |
|
TransDigm Rg 23.05.2026 / 02:04:00 |
1'213.51 | 0.35% |
1'220.78 15:33 |
1'208.11 21:46 |
1'461.97 16.01.26 |
1124.61 01.04.26 |
131'608 |
|
TransUnion Rg 23.05.2026 / 02:04:00 |
70.66 | 1.71% |
71.68 15:47 |
69.95 17:24 |
89.12 09.01.26 |
64.51 20.05.26 |
482'095 |
|
Travelers Cos Rg 23.05.2026 / 02:04:00 |
306.46 | -0.25% |
309.49 15:32 |
306.11 21:53 |
313.00 02.03.26 |
268.08 20.01.26 |
342'776 |
|
Trimble Rg 23.05.2026 / 02:00:00 |
56.34 | 0.66% |
57.72 15:48 |
56.07 15:30 |
81.61 13.01.26 |
52.81 20.05.26 |
1'004'949 |
|
Truist Finl Rg 23.05.2026 / 02:04:00 |
48.38 | 1.02% |
48.52 19:29 |
47.95 15:38 |
56.15 06.02.26 |
43.125 19.03.26 |
2'317'947 |
|
Twilio-A 23.05.2026 / 02:04:00 |
187.88 | 2.50% |
188.34 18:43 |
183.78 15:35 |
203.71 11.05.26 |
105.01 04.02.26 |
363'254 |