×
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
- 15.04.2025 - 21:59:59
- 5'408.87
- -0.13%
- -7.00
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Truist Finl Rg 15.04.2025 / 22:15:00 |
36.49 | 0.86% | 0.31 | 36.48 | 36.49 | 0 | |
|
Twilio-A 15.04.2025 / 22:15:00 |
88.31 | 2.19% | 1.89 | 88.29 | 88.36 | 0 | |
|
TX Pac Land Rg 15.04.2025 / 22:15:00 |
1'264.27 | 1.34% | 16.74 | 1'260.90 | 1'264.27 | 0 | |
|
Tyler Technologi Rg 15.04.2025 / 22:15:00 |
578.43 | 1.16% | 6.62 | 578.37 | 578.64 | 0 | |
|
Tyson Foods -A- 15.04.2025 / 22:15:00 |
60.99 | -0.94% | -0.58 | 60.98 | 60.99 | 0 | |
|
Uber Tech Rg 15.04.2025 / 22:15:00 |
74.02 | 1.26% | 0.92 | 74.03 | 74.04 | 0 | |
|
UDR REIT Rg 15.04.2025 / 22:15:00 |
41.07 | 0.69% | 0.28 | 41.06 | 41.07 | 0 | |
|
Ulta Beauty Rg 15.04.2025 / 23:20:00 |
358.09 | -2.23% | -8.16 | 357.98 | 358.09 | 0 | |
|
Union Pacific Rg 15.04.2025 / 22:15:00 |
220.08 | -0.99% | -2.19 | 220.00 | 220.05 | 0 | |
|
United Airlines Rg 15.04.2025 / 23:20:00 |
67.00 | 1.99% | 1.31 | 67.02 | 67.04 | 3'405'890 | |
|
United Rentals Rg 15.04.2025 / 22:15:00 |
597.18 | 0.06% | 0.35 | 597.39 | 597.40 | 0 | |
|
Unitedhealth Gro Rg 15.04.2025 / 22:15:00 |
583.59 | -0.59% | -3.47 | 583.68 | 583.69 | 0 | |
|
US Bancorp Rg 15.04.2025 / 22:15:00 |
38.63 | 1.13% | 0.43 | 38.64 | 38.65 | 0 | |
|
Utd Parcel Svc Rg-B 15.04.2025 / 22:15:00 |
96.50 | -2.20% | -2.17 | 96.50 | 96.51 | 0 | |
|
Valero Energy Rg 15.04.2025 / 22:15:00 |
107.55 | -2.52% | -2.78 | 107.54 | 107.60 | 0 | |
|
Veeva Systems Rg-A 15.04.2025 / 22:15:00 |
222.72 | -0.42% | -0.94 | 222.32 | 222.37 | 0 | |
|
Ventas REIT Rg 15.04.2025 / 22:15:00 |
67.78 | 0.56% | 0.38 | 67.79 | 67.81 | 0 | |
|
Veralto Rg 15.04.2025 / 22:15:00 |
90.06 | -0.68% | -0.62 | 90.02 | 90.04 | 0 | |
|
Verisign Rg 15.04.2025 / 23:20:00 |
250.23 | 1.22% | 3.01 | 250.05 | 250.22 | 0 | |
|
Verisk Analytics Rg 15.04.2025 / 23:20:00 |
295.05 | -0.02% | -0.05 | 295.14 | 295.30 | 233'112 | |
|
Verizon Comm Rg 15.04.2025 / 22:15:00 |
44.48 | 0.41% | 0.18 | 44.51 | 44.52 | 0 | |
|
Vertex Pharmaceu Rg 15.04.2025 / 23:20:00 |
500.49 | 0.94% | 4.66 | 500.01 | 500.50 | 367'754 | |
|
Vertv Holdings Rg-A 15.04.2025 / 22:15:00 |
72.71 | 1.59% | 1.14 | 72.67 | 72.68 | 0 | |
|
VICI Proper REIT Rg 15.04.2025 / 22:15:00 |
32.05 | 1.46% | 0.46 | 32.06 | 32.07 | 0 | |
|
Visa Rg-A 15.04.2025 / 22:15:00 |
335.81 | 0.19% | 0.63 | 335.94 | 335.95 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Walt Disney Rg 15.04.2025 / 22:15:00 |
85.01 | -23.97% | -6.24% | -7.03% | -15.24% | -21.87% | -24.73% | -35.11% |
|
Southwest Airlin Rg 15.04.2025 / 22:15:00 |
25.81 | -23.97% | -11.50% | -9.60% | -23.18% | -18.99% | -10.32% | -45.34% |
|
Apollo Glb Mgmt Rg 15.04.2025 / 22:15:00 |
127.84 | -24.00% | 34.69% | -0.47% | -10.85% | -24.31% | 18.93% | 118.33% |
|
Global Payments Rg 15.04.2025 / 22:15:00 |
85.42 | -24.09% | -33.02% | -5.36% | -12.94% | -21.29% | -30.52% | -39.22% |
|
Warnr Bros Rg-A 15.04.2025 / 23:20:00 |
8.250 | -24.12% | -29.53% | 7.28% | -20.60% | -15.56% | 1.35% | -67.77% |
|
HubSpot Rg 15.04.2025 / 22:15:00 |
547.18 | -24.28% | -9.13% | -0.34% | -9.52% | -25.06% | -13.62% | 18.43% |
|
Blackstone Rg 15.04.2025 / 22:15:01 |
133.54 | -24.33% | -0.34% | -2.78% | -10.81% | -26.94% | 8.40% | 15.48% |
|
ServiceNow Rg 15.04.2025 / 22:15:01 |
816.50 | -24.55% | 13.21% | -1.14% | -3.27% | -27.43% | 10.87% | 57.65% |
|
Stnly Blck&Deck Rg 15.04.2025 / 22:15:00 |
58.86 | -25.15% | -38.74% | -8.35% | -28.36% | -31.80% | -34.11% | -57.17% |
|
Fedex Rg 15.04.2025 / 22:15:00 |
207.35 | -25.19% | -16.81% | -4.86% | -16.09% | -23.33% | -21.18% | 2.29% |
|
First Solar Rg 15.04.2025 / 23:20:00 |
126.82 | -25.52% | -23.81% | 5.35% | -0.41% | -30.89% | -26.73% | 68.02% |
|
Estee Lauder Rg-A 15.04.2025 / 22:15:00 |
54.41 | -25.86% | -61.99% | -3.12% | -19.51% | -31.73% | -60.58% | -78.93% |
|
Dell Tech Rg-C 15.04.2025 / 22:15:00 |
85.49 | -26.08% | 11.36% | 1.54% | -13.40% | -25.74% | -28.53% | 81.49% |
|
Avantor Rg 15.04.2025 / 22:15:00 |
15.400 | -26.15% | -31.84% | -3.08% | -7.62% | -30.32% | -36.83% | -50.54% |
|
HP Rg 15.04.2025 / 22:15:00 |
23.74 | -26.33% | -20.11% | -2.22% | -17.45% | -28.34% | -14.27% | -35.84% |
|
Entegris Rg 15.04.2025 / 23:20:00 |
72.10 | -26.46% | -39.20% | 14.59% | -28.01% | -32.45% | -44.96% | -33.84% |
|
Snap-A Rg 15.04.2025 / 22:15:00 |
7.870 | -26.56% | -53.28% | -10.77% | -12.94% | -24.76% | -27.80% | -76.17% |
|
Nike -B- 15.04.2025 / 22:15:00 |
54.83 | -26.77% | -48.96% | -7.57% | -24.88% | -25.95% | -42.19% | -58.48% |
|
PayPal Holdings Rg 15.04.2025 / 23:20:00 |
62.00 | -27.04% | 1.40% | 8.00% | -9.99% | -30.93% | -2.25% | -39.14% |
|
AppLovin Rg-A 15.04.2025 / 23:20:00 |
245.47 | -27.10% | 492.40% | 4.33% | -11.97% | -27.46% | 239.42% | 382.17% |
|
Synchrony Financ Rg 15.04.2025 / 22:15:00 |
47.51 | -27.75% | 22.96% | -5.88% | -12.86% | -32.60% | 19.73% | 24.56% |
|
Best Buy Rg 15.04.2025 / 22:15:00 |
61.14 | -28.02% | -21.10% | -3.94% | -17.14% | -27.14% | -19.80% | -34.19% |
|
Dow Rg 15.04.2025 / 22:15:00 |
27.70 | -28.03% | -47.34% | -7.23% | -25.52% | -32.14% | -51.25% | -55.90% |
|
NetApp Rg 15.04.2025 / 23:20:00 |
82.18 | -28.26% | -5.54% | 7.93% | -10.93% | -33.55% | -19.86% | 10.30% |
|
Edison Intl Rg 15.04.2025 / 22:15:00 |
56.90 | -28.33% | -19.96% | 1.50% | -2.74% | -2.38% | -16.37% | -20.35% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Truist Finl Rg 15.04.2025 / 22:15:00 |
36.49 | 0.86% |
37.05 15:52 |
36.29 15:30 |
48.52 21.01.25 |
33.57 07.04.25 |
2'550'334 |
|
Twilio-A 15.04.2025 / 22:15:00 |
88.31 | 2.19% |
88.55 21:22 |
86.49 15:35 |
151.95 31.01.25 |
77.61 07.04.25 |
349'919 |
|
TX Pac Land Rg 15.04.2025 / 22:15:00 |
1'264.27 | 1.34% |
1'267.25 18:55 |
1'247.53 15:30 |
1'462.78 03.03.25 |
986.93 07.04.25 |
22'444 |
|
Tyler Technologi Rg 15.04.2025 / 22:15:00 |
578.43 | 1.16% |
578.78 21:59 |
573.67 15:30 |
656.95 13.02.25 |
517.15 08.04.25 |
62'788 |
|
Tyson Foods -A- 15.04.2025 / 22:15:00 |
60.99 | -0.94% |
61.74 15:30 |
60.87 20:07 |
64.34 03.04.25 |
54.01 10.01.25 |
546'298 |
|
Uber Tech Rg 15.04.2025 / 22:15:00 |
74.02 | 1.26% |
74.72 16:12 |
73.19 15:35 |
82.10 21.02.25 |
60.63 07.04.25 |
3'086'014 |
|
UDR REIT Rg 15.04.2025 / 22:15:00 |
41.07 | 0.69% |
41.23 21:49 |
40.68 16:20 |
46.47 04.03.25 |
36.635 09.04.25 |
772'895 |
|
Ulta Beauty Rg 15.04.2025 / 23:20:00 |
358.09 | -2.23% |
368.51 16:03 |
357.81 21:52 |
459.00 07.01.25 |
309.02 13.03.25 |
171'661 |
|
Union Pacific Rg 15.04.2025 / 22:15:00 |
220.08 | -0.99% |
223.52 15:55 |
219.59 20:15 |
256.72 27.01.25 |
204.72 08.04.25 |
627'649 |
|
United Airlines Rg 15.04.2025 / 23:20:00 |
67.00 | 1.99% |
68.23 15:53 |
65.65 15:30 |
116.00 22.01.25 |
52 04.04.25 |
3'405'890 |
|
United Rentals Rg 15.04.2025 / 22:15:00 |
597.18 | 0.06% |
605.12 16:04 |
595.00 19:36 |
795.13 23.01.25 |
527.61 07.04.25 |
123'023 |
|
Unitedhealth Gro Rg 15.04.2025 / 22:15:00 |
583.59 | -0.59% |
592.24 15:30 |
582.45 16:22 |
606.36 11.04.25 |
438.5 21.02.25 |
872'097 |
|
US Bancorp Rg 15.04.2025 / 22:15:00 |
38.63 | 1.13% |
39.36 16:02 |
38.24 15:30 |
51.11 15.01.25 |
35.18 07.04.25 |
2'842'790 |
|
Utd Parcel Svc Rg-B 15.04.2025 / 22:15:00 |
96.50 | -2.20% |
98.49 15:30 |
96.23 20:22 |
136.99 28.01.25 |
90.6 09.04.25 |
1'427'622 |
|
Valero Energy Rg 15.04.2025 / 22:15:00 |
107.55 | -2.52% |
110.77 16:11 |
107.40 21:59 |
144.08 04.02.25 |
99 07.04.25 |
825'676 |
|
Veeva Systems Rg-A 15.04.2025 / 22:15:00 |
222.72 | -0.42% |
224.35 16:05 |
220.79 20:15 |
247.54 10.03.25 |
201.91 07.04.25 |
236'807 |
|
Ventas REIT Rg 15.04.2025 / 22:15:00 |
67.78 | 0.56% |
68.11 17:44 |
67.10 15:33 |
71.33 03.04.25 |
56.68 07.01.25 |
680'660 |
|
Veralto Rg 15.04.2025 / 22:15:00 |
90.06 | -0.68% |
91.00 15:40 |
89.99 16:26 |
104.68 31.01.25 |
83.865 09.04.25 |
341'041 |
|
Verisign Rg 15.04.2025 / 23:20:00 |
250.23 | 1.22% |
251.20 18:48 |
246.63 15:30 |
258.67 03.04.25 |
203.89 03.01.25 |
222'773 |
|
Verisk Analytics Rg 15.04.2025 / 23:20:00 |
295.05 | -0.02% |
297.26 16:59 |
294.49 21:12 |
306.64 03.04.25 |
263.97 26.02.25 |
233'112 |
|
Verizon Comm Rg 15.04.2025 / 22:15:00 |
44.48 | 0.41% |
44.69 16:28 |
44.22 15:34 |
47.36 10.03.25 |
37.59 10.01.25 |
5'153'106 |
|
Vertex Pharmaceu Rg 15.04.2025 / 23:20:00 |
500.49 | 0.94% |
501.65 21:19 |
494.74 15:33 |
519.01 14.03.25 |
397.44 13.01.25 |
367'754 |
|
Vertv Holdings Rg-A 15.04.2025 / 22:15:00 |
72.71 | 1.59% |
73.44 17:19 |
71.48 15:30 |
155.81 24.01.25 |
54.28 07.04.25 |
1'605'231 |
|
VICI Proper REIT Rg 15.04.2025 / 22:15:00 |
32.05 | 1.46% |
32.14 21:18 |
31.46 15:33 |
34.03 10.03.25 |
27.99 10.01.25 |
1'920'529 |
|
Visa Rg-A 15.04.2025 / 22:15:00 |
335.81 | 0.19% |
339.31 17:21 |
335.18 15:34 |
366.53 03.03.25 |
299.05 07.04.25 |
1'270'669 |