×
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
- 07.07.2026 - 21:59:59
- 7'571.77
- -0.49%
- -37.37
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
T-Mobile US Rg 07.07.2026 / 23:20:00 |
184.73 | 1.62% | 2.94 | 184.64 | 184.75 | 1'919'291 | |
|
Take-Two Interac Rg 07.07.2026 / 23:20:00 |
257.79 | -0.24% | -0.62 | 257.81 | 257.86 | 0 | |
|
Tapestry Rg 07.07.2026 / 23:05:00 |
146.30 | 0.56% | 0.81 | 146.25 | 146.26 | 0 | |
|
Targa Resources Rg 07.07.2026 / 23:05:00 |
273.81 | 3.90% | 10.29 | 273.66 | 273.67 | 0 | |
|
Target Rg 07.07.2026 / 23:05:00 |
127.55 | 1.15% | 1.45 | 127.50 | 127.51 | 0 | |
|
Te Rg 07.07.2026 / 23:05:00 |
197.84 | -1.15% | -2.31 | 197.83 | 197.85 | 0 | |
|
TechnipFMC Rg 07.07.2026 / 23:05:00 |
68.11 | 1.26% | 0.85 | 68.14 | 68.16 | 0 | |
|
Teledyne Tech Rg 07.07.2026 / 23:05:00 |
641.70 | -2.03% | -13.28 | 642.37 | 642.38 | 0 | |
|
Teradyne Rg 07.07.2026 / 23:20:00 |
343.11 | -9.59% | -36.41 | 342.00 | 342.56 | 1'943'354 | |
|
Tesla Rg 07.07.2026 / 23:20:00 |
402.90 | -4.02% | -16.87 | 402.81 | 402.87 | 10'650'830 | |
|
Texas Instrument Rg 07.07.2026 / 23:20:00 |
293.30 | -3.36% | -10.20 | 293.31 | 293.34 | 3'358'658 | |
|
Textron Inc Rg 07.07.2026 / 23:05:00 |
91.58 | -2.41% | -2.26 | 91.52 | 91.53 | 0 | |
|
The Cigna Rg 07.07.2026 / 23:05:00 |
286.62 | 1.65% | 4.64 | 286.52 | 286.68 | 0 | |
|
The Kraft Heinz Rg 07.07.2026 / 23:20:00 |
25.30 | 1.93% | 0.48 | 25.29 | 25.30 | 3'336'081 | |
|
The Trade Desk Rg-A 07.07.2026 / 23:20:00 |
19.180 | -0.67% | -0.13 | 19.180 | 19.190 | 2'889'191 | |
|
Thermo Fisher Sc Rg 07.07.2026 / 23:05:00 |
516.62 | -0.19% | -0.98 | 516.39 | 516.40 | 0 | |
|
Tjx Companies Rg 07.07.2026 / 23:05:00 |
154.11 | 1.85% | 2.80 | 154.10 | 154.11 | 0 | |
|
Tractor Supply Rg 07.07.2026 / 23:20:00 |
30.43 | 0.69% | 0.21 | 30.43 | 30.44 | 2'249'241 | |
|
Trane Tech Rg 07.07.2026 / 23:05:00 |
475.74 | -2.36% | -11.50 | 475.74 | 475.97 | 0 | |
|
TransDigm Rg 07.07.2026 / 23:05:00 |
1'329.63 | -1.23% | -16.49 | 1'329.63 | 1'330.34 | 0 | |
|
TransUnion Rg 07.07.2026 / 23:05:00 |
78.78 | -0.63% | -0.50 | 78.77 | 78.78 | 0 | |
|
Travelers Cos Rg 07.07.2026 / 23:05:00 |
343.73 | 1.34% | 4.56 | 343.67 | 343.68 | 0 | |
|
Trimble Rg 07.07.2026 / 23:20:00 |
53.73 | 2.40% | 1.26 | 53.70 | 53.73 | 0 | |
|
Truist Finl Rg 07.07.2026 / 23:05:00 |
51.36 | -0.12% | -0.06 | 51.37 | 51.39 | 0 | |
|
Twilio-A 07.07.2026 / 23:05:00 |
211.97 | 1.38% | 2.89 | 211.92 | 211.93 | 0 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Comcast-A 07.07.2026 / 23:20:00 |
23.41 | -16.68% | -33.64% | -4.64% | -1.84% | -16.81% | -30.74% | -39.57% |
|
Intercon Exchang Rg 07.07.2026 / 23:05:00 |
136.45 | -16.70% | -9.46% | 10.84% | -3.61% | -15.79% | -24.60% | 20.46% |
|
DoorDash Rg-A 07.07.2026 / 23:20:00 |
195.72 | -16.79% | 12.35% | 6.06% | 25.73% | 19.67% | -18.95% | 144.79% |
|
Spotify Tech Rg 07.07.2026 / 23:05:00 |
493.95 | -16.82% | 7.96% | 7.58% | -0.46% | -3.40% | -31.53% | 208.40% |
|
AT&T Rg 07.07.2026 / 23:05:00 |
21.09 | -17.15% | -9.62% | 1.88% | -7.13% | -17.68% | -25.45% | 29.68% |
|
Roper Technologi Rg 07.07.2026 / 23:20:00 |
363.76 | -18.17% | -29.93% | 7.50% | 8.47% | 2.76% | -35.57% | -23.64% |
|
Coupang Rg-A 07.07.2026 / 23:05:00 |
18.530 | -18.82% | -12.88% | 6.68% | 16.47% | -10.57% | -38.21% | 14.19% |
|
Netflix Rg 07.07.2026 / 23:20:00 |
76.18 | -18.92% | -14.71% | 6.69% | -6.42% | -28.32% | -40.27% | 73.23% |
|
Estee Lauder Rg-A 07.07.2026 / 23:05:00 |
84.44 | -18.93% | 13.23% | 6.95% | -2.45% | 10.49% | -1.31% | -56.24% |
|
AppLovin Rg-A 07.07.2026 / 23:20:00 |
527.98 | -19.30% | 67.92% | 2.47% | 1.37% | 21.79% | 53.15% | 2'028.34% |
|
Expand Ener Rg 07.07.2026 / 23:20:00 |
89.56 | -19.45% | -10.71% | -1.79% | 0.88% | -6.41% | -15.81% | 9.34% |
|
Jack Henry & Ass Rg 07.07.2026 / 23:20:00 |
146.71 | -19.78% | -16.50% | 6.51% | 15.20% | -3.11% | -18.64% | -10.45% |
|
Becton Dickinson Rg 07.07.2026 / 23:05:00 |
156.30 | -19.85% | -31.44% | 3.28% | 2.80% | 0.37% | -10.50% | -39.92% |
|
Blackstone Rg 07.07.2026 / 23:05:00 |
120.89 | -19.93% | -28.42% | 2.74% | 0.50% | -4.31% | -22.68% | 34.12% |
|
Builders FirstSo Rg 07.07.2026 / 23:05:00 |
78.42 | -19.98% | -42.40% | -12.36% | 1.13% | -10.65% | -38.37% | -37.06% |
|
Microsoft Rg 07.07.2026 / 23:20:00 |
388.84 | -20.03% | -8.25% | 4.24% | -3.61% | -1.09% | -21.70% | 13.32% |
|
Equifax Inc Rg 07.07.2026 / 23:05:00 |
174.58 | -20.76% | -32.53% | 9.99% | 3.69% | -6.36% | -33.91% | -23.57% |
|
GE Hltc Tech Rg 07.07.2026 / 23:20:00 |
64.89 | -20.95% | -17.06% | 1.37% | -1.70% | -13.10% | -13.71% | -18.05% |
|
Alnylam Pharma Rg 07.07.2026 / 23:20:00 |
321.59 | -21.28% | 33.03% | 6.83% | 8.03% | -5.25% | 1.29% | 61.04% |
|
General Mills Rg 07.07.2026 / 23:05:00 |
37.10 | -22.32% | -43.36% | 6.61% | 10.02% | 6.92% | -28.43% | -52.74% |
|
PayPal Holdings Rg 07.07.2026 / 23:20:00 |
45.65 | -22.76% | -47.17% | 5.72% | 10.11% | -4.84% | -39.16% | -31.83% |
|
Fiserv Inc Rg 07.07.2026 / 23:20:00 |
52.71 | -22.91% | -74.79% | 7.46% | -2.44% | -10.69% | -69.07% | -58.70% |
|
Fox Rg-B 07.07.2026 / 23:20:00 |
49.20 | -23.15% | 9.09% | 5.04% | -19.21% | -13.41% | -2.63% | 56.67% |
|
Fox Rg-A 07.07.2026 / 23:20:00 |
54.92 | -23.54% | 15.01% | 5.29% | -19.61% | -13.39% | -0.31% | 64.13% |
|
Intuitive Surgic Rg 07.07.2026 / 23:20:00 |
427.30 | -23.58% | -17.08% | 7.45% | 0.16% | -8.54% | -18.96% | 31.10% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
T-Mobile US Rg 07.07.2026 / 23:20:00 |
184.73 | 1.62% |
189.90 16:49 |
184.56 21:59 |
224.70 24.02.26 |
165.75 30.06.26 |
1'919'291 |
|
Take-Two Interac Rg 07.07.2026 / 23:20:00 |
257.79 | -0.24% |
265.65 15:31 |
257.00 21:16 |
265.65 07.07.26 |
187.66 27.03.26 |
846'620 |
|
Tapestry Rg 07.07.2026 / 23:05:00 |
146.30 | 0.56% |
147.69 18:32 |
144.04 15:30 |
161.72 26.02.26 |
124.44 04.02.26 |
463'173 |
|
Targa Resources Rg 07.07.2026 / 23:05:00 |
273.81 | 3.90% |
275.80 21:18 |
264.55 15:30 |
279.42 20.05.26 |
173.69 12.01.26 |
384'238 |
|
Target Rg 07.07.2026 / 23:05:00 |
127.55 | 1.15% |
127.87 15:30 |
126.40 16:34 |
142.71 25.06.26 |
97.11 02.01.26 |
881'470 |
|
Te Rg 07.07.2026 / 23:05:00 |
197.84 | -1.15% |
198.64 15:30 |
194.42 17:40 |
252.35 21.04.26 |
191.34 19.03.26 |
479'262 |
|
TechnipFMC Rg 07.07.2026 / 23:05:00 |
68.11 | 1.26% |
68.62 21:24 |
67.15 15:30 |
77.78 30.04.26 |
44.51 02.01.26 |
1'181'100 |
|
Teledyne Tech Rg 07.07.2026 / 23:05:00 |
641.70 | -2.03% |
650.90 15:30 |
630.45 17:26 |
692.03 02.03.26 |
510.73 02.01.26 |
94'506 |
|
Teradyne Rg 07.07.2026 / 23:20:00 |
343.11 | -9.59% |
361.00 22:30 |
328.34 16:42 |
487.91 30.06.26 |
199.26 02.01.26 |
1'943'354 |
|
Tesla Rg 07.07.2026 / 23:20:00 |
402.90 | -4.02% |
419.55 15:32 |
401.88 21:18 |
458.33 02.01.26 |
337.25 07.04.26 |
10'650'830 |
|
Texas Instrument Rg 07.07.2026 / 23:20:00 |
293.30 | -3.36% |
296.29 19:42 |
285.42 16:44 |
334.00 22.06.26 |
174.91 02.01.26 |
3'358'658 |
|
Textron Inc Rg 07.07.2026 / 23:05:00 |
91.58 | -2.41% |
94.50 15:30 |
91.36 21:59 |
101.50 18.02.26 |
84.53 28.01.26 |
555'294 |
|
The Cigna Rg 07.07.2026 / 23:05:00 |
286.62 | 1.65% |
289.85 17:07 |
284.41 20:32 |
303.00 13.05.26 |
257.85 30.03.26 |
320'819 |
|
The Kraft Heinz Rg 07.07.2026 / 23:20:00 |
25.30 | 1.93% |
25.75 16:24 |
25.26 15:31 |
25.75 07.07.26 |
21.035 24.03.26 |
3'336'081 |
|
The Trade Desk Rg-A 07.07.2026 / 23:20:00 |
19.180 | -0.67% |
19.940 15:30 |
18.980 16:15 |
40.89 06.01.26 |
16.98 25.06.26 |
2'889'191 |
|
Thermo Fisher Sc Rg 07.07.2026 / 23:05:00 |
516.62 | -0.19% |
526.47 15:31 |
513.45 20:03 |
643.80 22.01.26 |
435.95 18.05.26 |
381'146 |
|
Tjx Companies Rg 07.07.2026 / 23:05:00 |
154.11 | 1.85% |
155.74 21:16 |
152.50 19:05 |
170.00 11.06.26 |
145.87 29.01.26 |
1'637'219 |
|
Tractor Supply Rg 07.07.2026 / 23:20:00 |
30.43 | 0.69% |
31.18 15:35 |
30.41 21:59 |
56.27 26.01.26 |
28.365 03.06.26 |
2'249'241 |
|
Trane Tech Rg 07.07.2026 / 23:05:00 |
475.74 | -2.36% |
484.07 15:30 |
467.52 17:43 |
505.86 25.06.26 |
348.86 06.01.26 |
222'726 |
|
TransDigm Rg 07.07.2026 / 23:05:00 |
1'329.63 | -1.23% |
1'352.96 15:30 |
1'322.48 16:33 |
1'461.97 16.01.26 |
1124.61 01.04.26 |
58'106 |
|
TransUnion Rg 07.07.2026 / 23:05:00 |
78.78 | -0.63% |
80.58 15:38 |
78.67 21:40 |
89.12 09.01.26 |
63.5 22.06.26 |
875'298 |
|
Travelers Cos Rg 07.07.2026 / 23:05:00 |
343.73 | 1.34% |
349.21 16:44 |
342.56 15:31 |
349.21 07.07.26 |
268.08 20.01.26 |
445'547 |
|
Trimble Rg 07.07.2026 / 23:20:00 |
53.73 | 2.40% |
54.50 17:52 |
52.92 16:17 |
81.61 13.01.26 |
47.92 18.06.26 |
1'423'955 |
|
Truist Finl Rg 07.07.2026 / 23:05:00 |
51.36 | -0.12% |
51.84 15:43 |
51.28 15:30 |
56.15 06.02.26 |
43.125 19.03.26 |
2'403'546 |
|
Twilio-A 07.07.2026 / 23:05:00 |
211.97 | 1.38% |
220.27 20:26 |
208.03 16:15 |
238.33 04.06.26 |
105.01 04.02.26 |
447'300 |