×
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
- 09.10.2025 - 18:31:15
- 6'778.56
- -0.30%
- -20.36
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
T-Mobile US Rg 09.10.2025 / 18:16:07 |
226.60 | 0.01% | 0.02 | 226.47 | 226.66 | 275'070 | |
|
Take-Two Interac Rg 09.10.2025 / 18:14:35 |
256.23 | -0.71% | -1.85 | 256.01 | 256.44 | 102'340 | |
|
Targa Resources Rg 09.10.2025 / 18:14:05 |
163.03 | -3.24% | -5.46 | 162.81 | 163.08 | 93'789 | |
|
Target Rg 09.10.2025 / 18:15:15 |
89.74 | -0.71% | -0.65 | 89.74 | 89.77 | 239'560 | |
|
Te Rg 09.10.2025 / 18:15:15 |
222.15 | -1.02% | -2.28 | 222.07 | 222.50 | 59'309 | |
|
Teledyne Tech Rg 09.10.2025 / 18:10:25 |
581.59 | -1.09% | -6.42 | 580.00 | 585.64 | 7'059 | |
|
Teradyne Rg 09.10.2025 / 18:14:37 |
143.61 | -0.68% | -0.99 | 143.47 | 143.61 | 158'323 | |
|
Tesla Rg 09.10.2025 / 18:16:16 |
430.17 | -1.94% | -8.52 | 430.18 | 430.27 | 6'963'010 | |
|
Texas Instrument Rg 09.10.2025 / 18:15:58 |
178.73 | -1.58% | -2.87 | 178.62 | 178.69 | 300'508 | |
|
Textron Inc Rg 09.10.2025 / 18:15:15 |
85.40 | -0.95% | -0.82 | 85.36 | 85.40 | 41'388 | |
|
The Cigna Rg 09.10.2025 / 18:11:42 |
306.36 | -0.13% | -0.40 | 305.63 | 306.60 | 46'549 | |
|
The Kraft Heinz Rg 09.10.2025 / 18:16:17 |
25.00 | -0.34% | -0.09 | 24.99 | 25.00 | 626'369 | |
|
The Trade Desk Rg-A 09.10.2025 / 18:16:17 |
53.85 | -0.41% | -0.22 | 53.83 | 53.86 | 1'004'176 | |
|
Thermo Fisher Sc Rg 09.10.2025 / 18:13:14 |
531.14 | -0.94% | -5.05 | 530.02 | 531.49 | 89'612 | |
|
Tjx Companies Rg 09.10.2025 / 18:16:14 |
138.90 | -1.29% | -1.81 | 138.85 | 138.96 | 148'056 | |
|
Tractor Supply Rg 09.10.2025 / 18:16:18 |
54.17 | 0.46% | 0.25 | 54.15 | 54.18 | 831'094 | |
|
Trane Tech Rg 09.10.2025 / 18:15:18 |
421.07 | -1.24% | -5.30 | 420.60 | 421.56 | 42'628 | |
|
TransDigm Rg 09.10.2025 / 17:44:44 |
1'283.09 | -0.21% | -2.76 | 1'275.57 | 1'289.96 | 5'923 | |
|
TransUnion Rg 09.10.2025 / 18:15:34 |
79.06 | -0.24% | -0.19 | 78.98 | 79.09 | 98'428 | |
|
Travelers Cos Rg 09.10.2025 / 18:10:54 |
279.59 | -1.12% | -3.17 | 279.16 | 279.64 | 52'274 | |
|
Trimble Rg 09.10.2025 / 18:16:07 |
78.82 | -2.05% | -1.65 | 78.75 | 78.85 | 76'544 | |
|
Truist Finl Rg 09.10.2025 / 18:16:19 |
44.11 | -0.07% | -0.03 | 44.10 | 44.11 | 544'640 | |
|
Twilio-A 09.10.2025 / 18:14:59 |
114.80 | 0.66% | 0.75 | 114.68 | 114.83 | 74'246 | |
|
TX Pac Land Rg 09.10.2025 / 17:23:45 |
928.27 | -2.59% | -24.65 | 920.84 | 939.13 | 2'142 | |
|
Tyler Technologi Rg 09.10.2025 / 17:57:02 |
511.87 | -1.10% | -5.70 | 507.92 | 512.12 | 21'759 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Equinix REIT Rg 09.10.2025 / 18:09:53 |
806.31 | -14.77% | -0.22% | 4.36% | 1.11% | 3.96% | -7.38% | 48.31% |
|
Fair Isaac Rg 09.10.2025 / 18:13:35 |
1'717.62 | -14.86% | 45.62% | -3.76% | 7.58% | 12.61% | -13.45% | 321.43% |
|
PPG Industries Rg 09.10.2025 / 18:13:02 |
100.17 | -14.95% | -32.07% | -4.16% | -10.43% | -13.66% | -21.34% | -11.17% |
|
Church & Dwight Rg 09.10.2025 / 18:14:46 |
87.88 | -15.08% | -5.96% | -0.59% | -6.93% | -9.43% | -12.31% | 25.74% |
|
Avlonby Com REIT Rg 09.10.2025 / 18:12:56 |
186.36 | -15.25% | -0.43% | -1.97% | -5.32% | -7.80% | -14.08% | 8.21% |
|
Amcor Rg 09.10.2025 / 18:15:51 |
7.895 | -15.30% | -17.32% | -4.07% | -5.22% | -16.98% | -28.87% | -26.07% |
|
Ares Mgt Rg-A 09.10.2025 / 18:13:10 |
148.37 | -15.38% | 25.97% | -1.49% | -19.67% | -19.00% | -5.98% | 129.79% |
|
Fidelity Nationa Rg 09.10.2025 / 18:15:49 |
68.08 | -15.65% | 13.42% | 2.45% | 0.55% | -15.68% | -21.29% | -11.63% |
|
KKR & Co Rg 09.10.2025 / 18:15:30 |
123.63 | -15.67% | 50.55% | -0.80% | -14.74% | -16.24% | -7.13% | 177.80% |
|
Marvell Tech Rg 09.10.2025 / 18:16:14 |
91.72 | -16.25% | 53.37% | 6.40% | 37.74% | 27.37% | 26.44% | 118.42% |
|
UDR REIT Rg 09.10.2025 / 18:15:41 |
36.01 | -16.49% | -5.33% | -1.07% | -7.48% | -11.39% | -17.05% | -4.71% |
|
Biomarin Pharm Rg 09.10.2025 / 18:15:51 |
53.84 | -16.80% | -43.28% | -3.11% | -3.70% | -7.76% | -22.92% | -37.96% |
|
First Citizens Rg-A 09.10.2025 / 18:11:19 |
1'769.35 | -16.89% | 23.77% | 1.53% | -9.93% | -16.30% | -11.39% | 112.70% |
|
PG&E Rg 09.10.2025 / 18:16:16 |
16.390 | -17.15% | -7.27% | 4.86% | 4.20% | 23.60% | -16.16% | 11.99% |
|
HP Rg 09.10.2025 / 18:16:18 |
26.91 | -17.16% | -10.17% | 1.62% | -5.05% | 8.73% | -26.78% | 7.95% |
|
Revvity Rg 09.10.2025 / 18:14:03 |
91.66 | -17.78% | -16.05% | 0.22% | 6.98% | -4.10% | -23.76% | -25.99% |
|
Old Dominion Fre Rg 09.10.2025 / 18:14:11 |
141.27 | -17.93% | -28.56% | 0.48% | -5.44% | -12.92% | -27.40% | 11.35% |
|
Comcast-A 09.10.2025 / 18:16:15 |
30.37 | -18.01% | -29.83% | -0.10% | -9.07% | -12.48% | -26.11% | 5.12% |
|
West Pharmaceuti Rg 09.10.2025 / 17:55:05 |
266.94 | -18.20% | -23.91% | -2.28% | 1.21% | 20.47% | -7.97% | 7.25% |
|
The Kraft Heinz Rg 09.10.2025 / 18:16:17 |
25.00 | -18.33% | -32.18% | -4.12% | -5.75% | -11.14% | -28.24% | -24.07% |
|
LKQ Rg 09.10.2025 / 18:15:15 |
29.56 | -19.18% | -37.85% | -5.61% | -10.22% | -21.08% | -22.85% | -39.82% |
|
ON Semiconductor Rg 09.10.2025 / 18:16:14 |
50.07 | -19.30% | -39.09% | 2.73% | 2.14% | -15.72% | -28.79% | -21.52% |
|
Akamai Technolog Rg 09.10.2025 / 18:15:30 |
75.77 | -19.79% | -35.18% | -2.87% | -4.33% | -2.77% | -26.74% | -6.53% |
|
Charter Comm Rg-A 09.10.2025 / 18:16:15 |
269.99 | -19.96% | -29.41% | 0.14% | 2.30% | -29.61% | -17.88% | -12.21% |
|
Booz Allen Ham Rg-A 09.10.2025 / 18:16:10 |
101.22 | -20.02% | -19.53% | -1.83% | -2.52% | -7.01% | -36.38% | 5.85% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
T-Mobile US Rg 09.10.2025 / 18:16:07 |
226.60 | 0.01% |
227.88 17:31 |
225.00 15:31 |
276.49 03.03.25 |
208.39 06.01.25 |
275'070 |
|
Take-Two Interac Rg 09.10.2025 / 18:14:35 |
256.23 | -0.71% |
259.34 15:30 |
256.23 18:14 |
262.19 08.10.25 |
177.35 10.01.25 |
102'340 |
|
Targa Resources Rg 09.10.2025 / 18:14:05 |
163.03 | -3.24% |
169.35 15:37 |
162.98 17:54 |
218.19 22.01.25 |
151.82 07.04.25 |
93'789 |
|
Target Rg 09.10.2025 / 18:15:15 |
89.74 | -0.71% |
90.95 15:30 |
88.73 16:01 |
145.04 28.01.25 |
86.31 22.09.25 |
239'560 |
|
Te Rg 09.10.2025 / 18:15:15 |
222.15 | -1.02% |
225.68 15:30 |
220.61 16:21 |
225.68 09.10.25 |
116.38 07.04.25 |
59'309 |
|
Teledyne Tech Rg 09.10.2025 / 18:10:25 |
581.59 | -1.09% |
590.78 15:30 |
581.59 18:10 |
595.99 07.10.25 |
419 07.04.25 |
7'059 |
|
Teradyne Rg 09.10.2025 / 18:14:37 |
143.61 | -0.68% |
145.22 15:37 |
141.82 16:46 |
150.71 06.10.25 |
65.865 07.04.25 |
158'323 |
|
Tesla Rg 09.10.2025 / 18:16:16 |
430.17 | -1.94% |
434.34 15:36 |
426.20 16:44 |
470.75 02.10.25 |
214.25 07.04.25 |
6'963'010 |
|
Texas Instrument Rg 09.10.2025 / 18:15:58 |
178.73 | -1.58% |
180.68 15:30 |
178.50 17:29 |
221.69 11.07.25 |
139.96 11.04.25 |
300'508 |
|
Textron Inc Rg 09.10.2025 / 18:15:15 |
85.40 | -0.95% |
86.32 15:42 |
84.95 16:30 |
87.85 06.10.25 |
57.9 07.04.25 |
41'388 |
|
The Cigna Rg 09.10.2025 / 18:11:42 |
306.36 | -0.13% |
312.02 15:54 |
306.10 16:55 |
350.00 02.05.25 |
257 01.08.25 |
46'549 |
|
The Kraft Heinz Rg 09.10.2025 / 18:16:17 |
25.00 | -0.34% |
25.09 15:33 |
24.85 16:05 |
33.34 10.03.25 |
24.85 09.10.25 |
626'369 |
|
The Trade Desk Rg-A 09.10.2025 / 18:16:17 |
53.85 | -0.41% |
54.11 15:30 |
52.89 17:01 |
127.59 06.01.25 |
42.985 07.04.25 |
1'004'176 |
|
Thermo Fisher Sc Rg 09.10.2025 / 18:13:14 |
531.14 | -0.94% |
537.06 15:49 |
528.94 17:46 |
610.87 30.01.25 |
385.54 18.06.25 |
89'612 |
|
Tjx Companies Rg 09.10.2025 / 18:16:14 |
138.90 | -1.29% |
141.47 16:14 |
138.90 18:16 |
145.09 01.10.25 |
112.14 13.03.25 |
148'056 |
|
Tractor Supply Rg 09.10.2025 / 18:16:18 |
54.17 | 0.46% |
56.15 15:32 |
53.86 17:46 |
63.96 24.07.25 |
46.87 24.04.25 |
831'094 |
|
Trane Tech Rg 09.10.2025 / 18:15:18 |
421.07 | -1.24% |
427.99 15:30 |
419.03 16:42 |
474.23 28.07.25 |
301.62 07.04.25 |
42'628 |
|
TransDigm Rg 09.10.2025 / 17:44:44 |
1'283.09 | -0.21% |
1'285.00 15:30 |
1'279.00 16:45 |
1'622.53 30.07.25 |
1189.02 07.04.25 |
5'923 |
|
TransUnion Rg 09.10.2025 / 18:15:34 |
79.06 | -0.24% |
79.25 15:30 |
77.98 15:54 |
101.18 14.02.25 |
66.39 07.04.25 |
98'428 |
|
Travelers Cos Rg 09.10.2025 / 18:10:54 |
279.59 | -1.12% |
283.92 15:39 |
279.59 18:10 |
287.95 08.10.25 |
230.48 09.04.25 |
52'274 |
|
Trimble Rg 09.10.2025 / 18:16:07 |
78.82 | -2.05% |
80.46 15:31 |
78.70 18:08 |
87.50 06.08.25 |
52.92 07.04.25 |
76'544 |
|
Truist Finl Rg 09.10.2025 / 18:16:19 |
44.11 | -0.07% |
44.42 15:30 |
43.80 16:00 |
48.52 21.01.25 |
33.57 07.04.25 |
544'640 |
|
Twilio-A 09.10.2025 / 18:14:59 |
114.80 | 0.66% |
114.83 18:04 |
112.70 16:18 |
151.95 31.01.25 |
77.61 07.04.25 |
74'246 |
|
TX Pac Land Rg 09.10.2025 / 17:23:45 |
928.27 | -2.59% |
950.72 15:30 |
928.27 17:23 |
1'462.78 03.03.25 |
849.68 12.08.25 |
2'142 |
|
Tyler Technologi Rg 09.10.2025 / 17:57:02 |
511.87 | -1.10% |
516.90 15:30 |
511.12 15:57 |
656.95 13.02.25 |
483.8 07.10.25 |
21'759 |