×
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
- 14.04.2025 - 19:55:01
- 5'416.44
- 0.80%
- 43.08
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Synchrony Financ Rg 14.04.2025 / 19:39:47 |
46.79 | 1.43% | 0.66 | 46.73 | 46.83 | 316'257 | |
|
Synopsys Rg 14.04.2025 / 19:38:51 |
420.11 | -0.26% | -1.10 | 418.85 | 420.24 | 106'388 | |
|
Sysco Rg 14.04.2025 / 19:39:51 |
71.30 | 1.24% | 0.87 | 71.30 | 71.36 | 139'064 | |
|
T Rowe Price Grp Rg 14.04.2025 / 19:38:59 |
89.20 | 0.52% | 0.47 | 89.17 | 89.28 | 302'024 | |
|
T-Mobile US Rg 14.04.2025 / 19:40:02 |
261.28 | 1.01% | 2.61 | 261.20 | 261.45 | 547'934 | |
|
Take-Two Interac Rg 14.04.2025 / 19:38:18 |
212.24 | 0.08% | 0.17 | 211.90 | 212.22 | 186'136 | |
|
Targa Resources Rg 14.04.2025 / 19:38:46 |
165.26 | 1.04% | 1.70 | 165.04 | 165.32 | 177'365 | |
|
Target Rg 14.04.2025 / 19:39:41 |
93.65 | 0.94% | 0.87 | 93.56 | 93.77 | 497'990 | |
|
Te Rg 14.04.2025 / 19:38:37 |
129.37 | 1.11% | 1.42 | 129.07 | 129.55 | 157'639 | |
|
Teledyne Tech Rg 14.04.2025 / 19:28:47 |
466.34 | 0.33% | 1.54 | 465.77 | 470.25 | 22'872 | |
|
Teradyne Rg 14.04.2025 / 19:39:57 |
73.13 | -0.71% | -0.52 | 73.05 | 73.24 | 309'401 | |
|
Tesla Rg 14.04.2025 / 19:40:01 |
247.94 | -1.73% | -4.37 | 247.90 | 248.04 | 11'692'111 | |
|
Texas Instrument Rg 14.04.2025 / 19:40:00 |
150.24 | 1.79% | 2.64 | 150.10 | 150.25 | 1'442'190 | |
|
Textron Inc Rg 14.04.2025 / 19:38:42 |
65.72 | 0.06% | 0.04 | 65.65 | 65.77 | 80'242 | |
|
The Cigna Rg 14.04.2025 / 19:39:44 |
327.09 | -0.94% | -3.10 | 327.00 | 327.47 | 201'144 | |
|
The Kraft Heinz Rg 14.04.2025 / 19:39:57 |
29.60 | 0.92% | 0.27 | 29.60 | 29.61 | 1'164'600 | |
|
The Trade Desk Rg-A 14.04.2025 / 19:39:57 |
48.00 | -3.58% | -1.78 | 47.98 | 48.02 | 1'568'779 | |
|
Thermo Fisher Sc Rg 14.04.2025 / 19:36:33 |
445.63 | 1.71% | 7.48 | 445.06 | 445.78 | 162'945 | |
|
Tjx Companies Rg 14.04.2025 / 19:40:00 |
129.44 | 1.01% | 1.29 | 129.32 | 129.44 | 441'268 | |
|
Tractor Supply Rg 14.04.2025 / 19:39:57 |
52.14 | 0.91% | 0.47 | 52.11 | 52.20 | 501'301 | |
|
Trane Tech Rg 14.04.2025 / 19:32:16 |
347.49 | 0.49% | 1.68 | 346.66 | 347.58 | 77'093 | |
|
TransDigm Rg 14.04.2025 / 19:01:03 |
1'323.66 | 0.80% | 10.57 | 1'305.55 | 1'323.66 | 20'865 | |
|
TransUnion Rg 14.04.2025 / 19:39:57 |
74.08 | 2.26% | 1.64 | 73.93 | 74.21 | 139'434 | |
|
Travelers Cos Rg 14.04.2025 / 19:36:54 |
250.78 | 2.30% | 5.65 | 250.69 | 250.94 | 61'063 | |
|
Trimble Rg 14.04.2025 / 19:39:57 |
59.29 | 1.84% | 1.07 | 59.21 | 59.32 | 119'752 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Diamondback Eng Rg 14.04.2025 / 19:39:15 |
127.96 | -21.25% | -16.81% | 2.75% | -16.38% | -28.40% | -37.69% | -4.51% |
|
Align Technology Rg 14.04.2025 / 19:40:01 |
165.00 | -21.28% | -40.09% | 7.59% | -2.71% | -26.80% | -45.86% | -59.94% |
|
Texas Instrument Rg 14.04.2025 / 19:40:00 |
150.24 | -21.28% | -13.41% | -2.44% | -16.53% | -23.29% | -9.68% | -14.16% |
|
Broadcom Rg 14.04.2025 / 19:40:02 |
177.55 | -21.52% | 62.99% | 15.19% | -8.71% | -23.37% | 35.46% | 213.36% |
|
T Rowe Price Grp Rg 14.04.2025 / 19:38:59 |
89.20 | -21.54% | -17.60% | 9.23% | -5.42% | -21.62% | -21.93% | -37.98% |
|
First Citizens Rg-A 14.04.2025 / 18:30:06 |
1'664.11 | -21.56% | 16.81% | 3.61% | -9.39% | -24.28% | 8.23% | 157.57% |
|
Host Hotels REIT Rg 14.04.2025 / 19:39:48 |
13.635 | -21.75% | -29.58% | 5.53% | -10.88% | -19.64% | -30.33% | -23.19% |
|
TransUnion Rg 14.04.2025 / 19:39:57 |
74.08 | -21.86% | 5.43% | 4.86% | -13.61% | -24.00% | 3.05% | -23.36% |
|
Southwest Airlin Rg 14.04.2025 / 19:39:48 |
25.41 | -22.10% | -9.31% | -2.12% | -20.92% | -18.41% | -8.73% | -38.55% |
|
Sempra Energy Rg 14.04.2025 / 19:39:52 |
69.78 | -22.13% | -8.59% | 9.18% | -1.80% | -19.81% | 2.45% | -18.80% |
|
J.B.Hunt Transp Rg 14.04.2025 / 19:39:44 |
135.85 | -22.14% | -33.47% | 2.86% | -9.11% | -22.95% | -26.61% | -22.16% |
|
Ares Mgt Rg-A 14.04.2025 / 19:38:18 |
137.56 | -22.19% | 15.83% | 10.29% | -6.49% | -28.01% | 6.39% | 78.77% |
|
Regeneron Pharma Rg 14.04.2025 / 19:36:53 |
558.50 | -22.20% | -36.90% | -2.49% | -17.68% | -18.69% | -37.84% | -23.28% |
|
Halliburton Rg 14.04.2025 / 19:40:01 |
21.21 | -22.51% | -41.72% | 6.10% | -15.90% | -29.53% | -45.75% | -46.06% |
|
Western Digital Rg 14.04.2025 / 19:40:02 |
35.81 | -22.54% | -11.80% | 14.92% | -19.98% | -28.98% | -31.73% | -1.77% |
|
Akamai Technolog Rg 14.04.2025 / 19:39:42 |
73.86 | -22.58% | -37.43% | 4.13% | -10.79% | -18.64% | -27.74% | -37.25% |
|
Advanced Micro D Rg 14.04.2025 / 19:40:02 |
94.82 | -22.68% | -36.64% | 13.37% | -9.34% | -23.10% | -40.86% | -4.08% |
|
DuPont de Nem Rg 14.04.2025 / 19:39:58 |
60.28 | -22.77% | -23.45% | 4.33% | -22.42% | -23.98% | -17.92% | -14.00% |
|
AppLovin Rg-A 14.04.2025 / 19:39:57 |
237.70 | -22.81% | 527.23% | 2.36% | -22.54% | -26.99% | 232.77% | 400.90% |
|
Lennar Rg-A 14.04.2025 / 19:39:44 |
105.38 | -22.83% | -29.39% | -1.59% | -11.42% | -25.65% | -32.50% | 37.89% |
|
Utd Parcel Svc Rg-B 14.04.2025 / 19:39:44 |
99.19 | -23.01% | -38.26% | 3.80% | -15.98% | -25.17% | -31.52% | -49.13% |
|
Lyondellbasell I Rg 14.04.2025 / 19:39:48 |
57.34 | -23.40% | -40.17% | 1.31% | -23.70% | -26.40% | -42.92% | -43.89% |
|
Agilent Tech Rg 14.04.2025 / 19:38:57 |
105.40 | -23.54% | -26.12% | 1.75% | -13.95% | -30.30% | -24.83% | -21.75% |
|
Salesforce Rg 14.04.2025 / 19:39:48 |
254.50 | -23.73% | -3.09% | 4.21% | -9.35% | -21.43% | -6.74% | 30.47% |
|
Apollo Glb Mgmt Rg 14.04.2025 / 19:39:55 |
125.05 | -23.76% | 35.12% | 11.29% | -9.84% | -24.59% | 16.24% | 121.42% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Synchrony Financ Rg 14.04.2025 / 19:39:47 |
46.79 | 1.43% |
47.66 15:30 |
46.08 17:53 |
70.92 23.01.25 |
40.55 07.04.25 |
316'257 |
|
Synopsys Rg 14.04.2025 / 19:38:51 |
420.11 | -0.26% |
430.00 16:28 |
416.65 17:51 |
556.04 23.01.25 |
365.74 07.04.25 |
106'388 |
|
Sysco Rg 14.04.2025 / 19:39:51 |
71.30 | 1.24% |
71.94 19:00 |
70.49 15:31 |
78.80 10.03.25 |
67.26 09.04.25 |
139'064 |
|
T Rowe Price Grp Rg 14.04.2025 / 19:38:59 |
89.20 | 0.52% |
90.25 16:51 |
88.07 15:43 |
118.31 31.01.25 |
77.87 07.04.25 |
302'024 |
|
T-Mobile US Rg 14.04.2025 / 19:40:02 |
261.28 | 1.01% |
264.32 16:54 |
258.52 15:30 |
276.49 03.03.25 |
208.39 06.01.25 |
547'934 |
|
Take-Two Interac Rg 14.04.2025 / 19:38:18 |
212.24 | 0.08% |
216.00 15:31 |
211.23 19:06 |
220.93 26.03.25 |
177.35 10.01.25 |
186'136 |
|
Targa Resources Rg 14.04.2025 / 19:38:46 |
165.26 | 1.04% |
168.47 15:30 |
163.64 18:12 |
218.19 22.01.25 |
151.82 07.04.25 |
177'365 |
|
Target Rg 14.04.2025 / 19:39:41 |
93.65 | 0.94% |
95.40 16:08 |
92.74 15:37 |
145.04 28.01.25 |
87.35 08.04.25 |
497'990 |
|
Te Rg 14.04.2025 / 19:38:37 |
129.37 | 1.11% |
131.09 15:30 |
127.98 17:51 |
156.98 23.01.25 |
116.38 07.04.25 |
157'639 |
|
Teledyne Tech Rg 14.04.2025 / 19:28:47 |
466.34 | 0.33% |
472.13 16:05 |
465.00 19:03 |
520.00 31.01.25 |
419 07.04.25 |
22'872 |
|
Teradyne Rg 14.04.2025 / 19:39:57 |
73.13 | -0.71% |
76.02 15:31 |
72.28 18:12 |
144.14 07.01.25 |
65.865 07.04.25 |
309'401 |
|
Tesla Rg 14.04.2025 / 19:40:01 |
247.94 | -1.73% |
261.78 15:33 |
245.96 18:57 |
439.74 17.01.25 |
214.25 07.04.25 |
11'692'111 |
|
Texas Instrument Rg 14.04.2025 / 19:40:00 |
150.24 | 1.79% |
153.56 16:31 |
149.20 18:11 |
205.55 21.02.25 |
139.96 11.04.25 |
1'442'190 |
|
Textron Inc Rg 14.04.2025 / 19:38:42 |
65.72 | 0.06% |
66.67 15:50 |
65.27 18:11 |
81.23 21.01.25 |
57.9 07.04.25 |
80'242 |
|
The Cigna Rg 14.04.2025 / 19:39:44 |
327.09 | -0.94% |
331.15 15:52 |
326.24 16:40 |
342.81 04.04.25 |
269.25 30.01.25 |
201'144 |
|
The Kraft Heinz Rg 14.04.2025 / 19:39:57 |
29.60 | 0.92% |
29.75 15:50 |
29.35 15:31 |
33.34 10.03.25 |
27.26 12.02.25 |
1'164'600 |
|
The Trade Desk Rg-A 14.04.2025 / 19:39:57 |
48.00 | -3.58% |
51.66 15:31 |
47.73 18:58 |
127.59 06.01.25 |
42.985 07.04.25 |
1'568'779 |
|
Thermo Fisher Sc Rg 14.04.2025 / 19:36:33 |
445.63 | 1.71% |
449.71 17:15 |
442.07 16:24 |
610.87 30.01.25 |
410 09.04.25 |
162'945 |
|
Tjx Companies Rg 14.04.2025 / 19:40:00 |
129.44 | 1.01% |
130.90 16:54 |
128.66 15:31 |
130.90 14.04.25 |
112.14 13.03.25 |
441'268 |
|
Tractor Supply Rg 14.04.2025 / 19:39:57 |
52.14 | 0.91% |
52.40 16:54 |
51.58 18:11 |
59.72 10.03.25 |
47.05 09.04.25 |
501'301 |
|
Trane Tech Rg 14.04.2025 / 19:32:16 |
347.49 | 0.49% |
350.68 17:09 |
344.91 15:40 |
405.41 24.01.25 |
301.62 07.04.25 |
77'093 |
|
TransDigm Rg 14.04.2025 / 19:01:03 |
1'323.66 | 0.80% |
1'334.10 17:36 |
1'323.66 19:01 |
1'409.42 02.04.25 |
1189.02 07.04.25 |
20'865 |
|
TransUnion Rg 14.04.2025 / 19:39:57 |
74.08 | 2.26% |
74.80 15:30 |
72.96 15:47 |
101.18 14.02.25 |
66.39 07.04.25 |
139'434 |
|
Travelers Cos Rg 14.04.2025 / 19:36:54 |
250.78 | 2.30% |
251.80 19:00 |
248.53 15:30 |
266.73 18.03.25 |
230.48 09.04.25 |
61'063 |
|
Trimble Rg 14.04.2025 / 19:39:57 |
59.29 | 1.84% |
60.03 16:54 |
58.71 17:53 |
77.78 24.01.25 |
52.92 07.04.25 |
119'752 |