×
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
- 04.07.2025 - 01:00:00
- 6'317.11
- 0.85%
- 53.17
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sysco Rg 03.07.2025 / 19:15:00 |
77.18 | -0.64% | -0.50 | 77.13 | 77.14 | 0 | |
|
T Rowe Price Grp Rg 03.07.2025 / 23:00:00 |
100.15 | 0.19% | 0.19 | 100.14 | 100.15 | 0 | |
|
T-Mobile US Rg 03.07.2025 / 23:00:00 |
240.75 | 1.40% | 3.33 | 240.67 | 240.77 | 0 | |
|
Take-Two Interac Rg 03.07.2025 / 23:00:00 |
240.11 | 0.25% | 0.60 | 240.03 | 240.16 | 0 | |
|
Targa Resources Rg 03.07.2025 / 19:15:00 |
173.52 | -0.15% | -0.26 | 173.58 | 173.73 | 0 | |
|
Target Rg 03.07.2025 / 19:15:00 |
104.06 | -1.32% | -1.39 | 104.08 | 104.16 | 0 | |
|
Te Rg 03.07.2025 / 19:15:00 |
174.29 | 0.51% | 0.88 | 174.29 | 174.37 | 0 | |
|
Teledyne Tech Rg 03.07.2025 / 19:15:00 |
517.96 | 1.66% | 8.45 | 516.99 | 517.00 | 0 | |
|
Teradyne Rg 03.07.2025 / 23:00:00 |
93.06 | -1.19% | -1.12 | 93.05 | 93.16 | 0 | |
|
Tesla Rg 03.07.2025 / 23:00:00 |
315.35 | -0.10% | -0.30 | 315.22 | 315.31 | 0 | |
|
Texas Instrument Rg 03.07.2025 / 23:00:00 |
216.02 | 0.20% | 0.43 | 215.99 | 216.09 | 0 | |
|
Textron Inc Rg 03.07.2025 / 19:15:00 |
82.23 | 0.35% | 0.29 | 82.25 | 82.29 | 0 | |
|
The Cigna Rg 03.07.2025 / 19:15:00 |
319.75 | -0.20% | -0.64 | 319.57 | 319.76 | 0 | |
|
The Kraft Heinz Rg 03.07.2025 / 23:00:00 |
26.66 | -1.48% | -0.40 | 26.64 | 26.65 | 0 | |
|
The Trade Desk Rg-A 03.07.2025 / 23:00:00 |
74.41 | 1.13% | 0.83 | 74.43 | 74.45 | 0 | |
|
Thermo Fisher Sc Rg 03.07.2025 / 19:15:00 |
429.33 | 0.37% | 1.57 | 428.50 | 428.53 | 0 | |
|
Tjx Companies Rg 03.07.2025 / 19:15:00 |
125.86 | 0.44% | 0.55 | 125.79 | 125.85 | 0 | |
|
Tractor Supply Rg 03.07.2025 / 23:00:00 |
54.63 | -0.92% | -0.51 | 54.64 | 54.66 | 0 | |
|
Trane Tech Rg 03.07.2025 / 19:15:00 |
437.39 | 1.08% | 4.68 | 436.79 | 436.83 | 0 | |
|
TransDigm Rg 03.07.2025 / 19:15:00 |
1'522.98 | 0.75% | 11.33 | 1'521.43 | 1'522.99 | 0 | |
|
TransUnion Rg 03.07.2025 / 19:15:00 |
91.61 | 1.61% | 1.45 | 91.65 | 91.66 | 0 | |
|
Travelers Cos Rg 03.07.2025 / 19:15:00 |
264.13 | 2.64% | 6.79 | 263.68 | 263.69 | 0 | |
|
Trimble Rg 03.07.2025 / 23:00:00 |
78.88 | 1.30% | 1.02 | 78.86 | 78.90 | 0 | |
|
Truist Finl Rg 03.07.2025 / 19:15:00 |
45.54 | 1.13% | 0.51 | 45.54 | 45.55 | 0 | |
|
Twilio-A 03.07.2025 / 19:15:00 |
120.27 | 3.23% | 3.76 | 120.25 | 120.34 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Zimmer 03.07.2025 / 19:15:00 |
93.67 | -11.48% | -23.17% | 2.10% | 1.90% | -8.40% | -13.28% | -12.84% |
|
T Rowe Price Grp Rg 03.07.2025 / 23:00:00 |
100.15 | -11.61% | -7.18% | 4.13% | 7.41% | 16.53% | -13.66% | -13.31% |
|
Danaher Rg 03.07.2025 / 19:15:00 |
203.20 | -11.78% | -12.47% | 0.86% | 5.75% | 12.41% | -15.07% | -11.39% |
|
Skyworks Solutio Rg 03.07.2025 / 23:00:00 |
78.76 | -11.84% | -30.46% | 5.51% | 11.27% | 46.29% | -25.28% | -14.20% |
|
The Kraft Heinz Rg 03.07.2025 / 23:00:00 |
26.66 | -11.89% | -26.83% | 3.37% | 0.15% | -7.56% | -15.67% | -29.97% |
|
MongoDB-A Rg 03.07.2025 / 23:00:00 |
211.34 | -12.19% | -50.00% | 1.02% | -6.23% | 31.19% | -22.84% | -24.01% |
|
CarMax Rg 03.07.2025 / 19:15:00 |
70.61 | -12.46% | -6.74% | 5.91% | 7.97% | 6.26% | -1.36% | -22.77% |
|
Eastman Chemical Rg 03.07.2025 / 19:15:00 |
79.57 | -12.48% | -11.02% | 4.49% | 1.57% | 4.64% | -15.80% | -10.15% |
|
Entegris Rg 03.07.2025 / 23:00:00 |
86.64 | -12.72% | -27.84% | 3.57% | 20.30% | 25.75% | -38.54% | -2.17% |
|
Omnicom Group In Rg 03.07.2025 / 19:15:00 |
74.71 | -12.81% | -13.28% | 4.90% | 6.39% | 0.99% | -15.96% | 16.65% |
|
Biogen Rg 03.07.2025 / 23:00:00 |
132.87 | -12.90% | -48.53% | 4.69% | 1.93% | 17.19% | -40.70% | -36.77% |
|
Snap-A Rg 03.07.2025 / 19:15:00 |
9.270 | -12.91% | -44.60% | 13.88% | 13.05% | 18.39% | -43.41% | -28.78% |
|
Idex Corp Rg 03.07.2025 / 19:15:00 |
181.25 | -12.96% | -16.10% | 2.78% | 0.54% | 8.55% | -6.90% | -0.82% |
|
Biomarin Pharm Rg 03.07.2025 / 23:00:00 |
57.50 | -13.02% | -40.71% | 6.28% | 4.03% | 2.10% | -29.40% | -32.73% |
|
Ross Stores Rg 03.07.2025 / 23:00:00 |
131.55 | -13.06% | -4.96% | 3.89% | -7.52% | -5.28% | -8.67% | 84.25% |
|
Diamondback Eng Rg 03.07.2025 / 23:00:00 |
140.90 | -13.34% | -8.45% | 0.02% | 2.51% | 14.40% | -31.39% | 17.13% |
|
Apollo Glb Mgmt Rg 03.07.2025 / 19:15:00 |
144.47 | -13.55% | 53.21% | 3.67% | 10.89% | 16.57% | 21.67% | 189.85% |
|
Accenture-A Rg 03.07.2025 / 19:15:00 |
304.78 | -14.07% | -13.86% | 2.94% | -3.36% | 6.86% | 1.89% | 7.71% |
|
DocuSign Rg 03.07.2025 / 23:00:00 |
79.02 | -14.22% | 29.77% | 4.59% | -14.94% | 7.92% | 42.53% | 26.02% |
|
Copart Rg 03.07.2025 / 23:00:00 |
49.32 | -14.48% | 0.16% | 2.24% | -1.64% | -15.92% | -8.93% | 78.20% |
|
Sempra Energy Rg 03.07.2025 / 19:15:00 |
75.12 | -14.71% | 0.12% | 0.24% | -1.09% | 12.29% | -1.33% | -2.55% |
|
Adobe Rg 03.07.2025 / 23:00:00 |
379.31 | -14.89% | -36.56% | -1.47% | -8.64% | 8.36% | -33.62% | 2.71% |
|
Fedex Rg 03.07.2025 / 19:15:00 |
241.23 | -15.00% | -5.47% | 9.12% | 11.30% | 16.88% | -17.95% | 6.95% |
|
Burlington Store Rg 03.07.2025 / 19:15:01 |
247.39 | -15.01% | 24.58% | 7.99% | 1.84% | 1.62% | 4.97% | 75.57% |
|
Atlassian Rg-A 03.07.2025 / 23:00:00 |
213.53 | -15.04% | -13.07% | 7.57% | -2.32% | 7.83% | 13.45% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sysco Rg 03.07.2025 / 19:15:00 |
77.18 | -0.64% |
77.27 18:43 |
76.37 15:33 |
78.80 10.03.25 |
67.26 09.04.25 |
551'319 |
|
T Rowe Price Grp Rg 03.07.2025 / 23:00:00 |
100.15 | 0.19% |
100.71 15:59 |
99.72 15:31 |
118.31 31.01.25 |
77.87 07.04.25 |
390'508 |
|
T-Mobile US Rg 03.07.2025 / 23:00:00 |
240.75 | 1.40% |
241.32 18:43 |
236.91 15:31 |
276.49 03.03.25 |
208.39 06.01.25 |
737'270 |
|
Take-Two Interac Rg 03.07.2025 / 23:00:00 |
240.11 | 0.25% |
240.88 18:05 |
237.23 15:34 |
245.05 24.06.25 |
177.35 10.01.25 |
401'021 |
|
Targa Resources Rg 03.07.2025 / 19:15:00 |
173.52 | -0.15% |
175.17 15:34 |
172.92 18:19 |
218.19 22.01.25 |
151.82 07.04.25 |
268'007 |
|
Target Rg 03.07.2025 / 19:15:00 |
104.06 | -1.32% |
105.95 15:30 |
104.05 18:57 |
145.04 28.01.25 |
87.35 08.04.25 |
816'091 |
|
Te Rg 03.07.2025 / 19:15:00 |
174.29 | 0.51% |
175.00 16:03 |
173.86 15:33 |
175.00 03.07.25 |
116.38 07.04.25 |
192'158 |
|
Teledyne Tech Rg 03.07.2025 / 19:15:00 |
517.96 | 1.66% |
518.01 18:50 |
510.33 15:30 |
520.00 31.01.25 |
419 07.04.25 |
112'567 |
|
Teradyne Rg 03.07.2025 / 23:00:00 |
93.06 | -1.19% |
94.97 15:30 |
92.21 17:10 |
144.14 07.01.25 |
65.865 07.04.25 |
729'022 |
|
Tesla Rg 03.07.2025 / 23:00:00 |
315.35 | -0.10% |
318.44 17:46 |
312.76 16:26 |
439.74 17.01.25 |
214.25 07.04.25 |
13'450'286 |
|
Texas Instrument Rg 03.07.2025 / 23:00:00 |
216.02 | 0.20% |
216.94 15:44 |
214.76 17:10 |
216.94 03.07.25 |
139.96 11.04.25 |
1'182'290 |
|
Textron Inc Rg 03.07.2025 / 19:15:00 |
82.23 | 0.35% |
82.38 15:42 |
81.67 15:30 |
82.38 03.07.25 |
57.9 07.04.25 |
468'041 |
|
The Cigna Rg 03.07.2025 / 19:15:00 |
319.75 | -0.20% |
322.96 16:09 |
318.68 17:40 |
350.00 02.05.25 |
269.25 30.01.25 |
270'653 |
|
The Kraft Heinz Rg 03.07.2025 / 23:00:00 |
26.66 | -1.48% |
27.14 15:30 |
26.58 18:54 |
33.34 10.03.25 |
25.44 27.06.25 |
2'586'521 |
|
The Trade Desk Rg-A 03.07.2025 / 23:00:00 |
74.41 | 1.13% |
75.30 18:14 |
73.88 15:46 |
127.59 06.01.25 |
42.985 07.04.25 |
1'172'686 |
|
Thermo Fisher Sc Rg 03.07.2025 / 19:15:00 |
429.33 | 0.37% |
432.74 15:34 |
426.21 17:28 |
610.87 30.01.25 |
385.54 18.06.25 |
356'936 |
|
Tjx Companies Rg 03.07.2025 / 19:15:00 |
125.86 | 0.44% |
126.10 18:44 |
124.89 15:32 |
135.85 20.05.25 |
112.14 13.03.25 |
689'880 |
|
Tractor Supply Rg 03.07.2025 / 23:00:00 |
54.63 | -0.92% |
55.14 15:30 |
54.19 16:36 |
59.72 10.03.25 |
46.87 24.04.25 |
1'065'741 |
|
Trane Tech Rg 03.07.2025 / 19:15:00 |
437.39 | 1.08% |
437.39 19:00 |
430.85 15:30 |
438.15 30.06.25 |
301.62 07.04.25 |
224'179 |
|
TransDigm Rg 03.07.2025 / 19:15:00 |
1'522.98 | 0.75% |
1'525.00 16:35 |
1'513.44 15:30 |
1'527.26 30.06.25 |
1189.02 07.04.25 |
28'504 |
|
TransUnion Rg 03.07.2025 / 19:15:00 |
91.61 | 1.61% |
92.09 17:45 |
90.17 15:30 |
101.18 14.02.25 |
66.39 07.04.25 |
183'022 |
|
Travelers Cos Rg 03.07.2025 / 19:15:00 |
264.13 | 2.64% |
264.13 19:00 |
258.52 15:31 |
277.68 03.06.25 |
230.48 09.04.25 |
274'788 |
|
Trimble Rg 03.07.2025 / 23:00:00 |
78.88 | 1.30% |
78.98 18:41 |
77.97 15:31 |
78.98 03.07.25 |
52.92 07.04.25 |
339'610 |
|
Truist Finl Rg 03.07.2025 / 19:15:00 |
45.54 | 1.13% |
45.78 15:56 |
45.14 15:30 |
48.52 21.01.25 |
33.57 07.04.25 |
1'757'015 |
|
Twilio-A 03.07.2025 / 19:15:00 |
120.27 | 3.23% |
121.23 17:39 |
116.33 15:30 |
151.95 31.01.25 |
77.61 07.04.25 |
333'497 |