×
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
- 23.05.2026 - 01:00:00
- 7'526.32
- 0.41%
- 30.74
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
TX Pac Land Rg 23.05.2026 / 02:04:00 |
402.03 | 1.27% | 5.05 | 402.15 | 402.16 | 0 | |
|
Tyler Technologi Rg 23.05.2026 / 02:04:00 |
313.25 | 1.46% | 4.51 | 313.05 | 313.07 | 0 | |
|
Tyson Foods -A- 23.05.2026 / 02:04:00 |
65.05 | -2.14% | -1.42 | 65.05 | 65.06 | 0 | |
|
Uber Tech Rg 23.05.2026 / 02:04:00 |
71.82 | -2.43% | -1.79 | 71.83 | 71.84 | 0 | |
|
UDR REIT Rg 23.05.2026 / 02:04:00 |
38.01 | 1.33% | 0.50 | 38.02 | 38.03 | 0 | |
|
Ulta Beauty Rg 23.05.2026 / 02:00:00 |
515.04 | 2.18% | 10.99 | 514.96 | 515.17 | 0 | |
|
Union Pacific Rg 23.05.2026 / 02:04:00 |
265.88 | 0.17% | 0.44 | 265.94 | 265.95 | 0 | |
|
United Airlines Rg 23.05.2026 / 02:00:00 |
99.96 | 0.32% | 0.32 | 100.00 | 100.02 | 1'324'561 | |
|
United Rentals Rg 23.05.2026 / 02:04:00 |
938.62 | 0.69% | 6.44 | 939.18 | 939.19 | 0 | |
|
Unitedhealth Gro Rg 23.05.2026 / 02:04:00 |
388.47 | 1.57% | 5.99 | 388.32 | 388.40 | 0 | |
|
US Bancorp Rg 23.05.2026 / 02:04:00 |
54.83 | 0.49% | 0.27 | 54.81 | 54.83 | 0 | |
|
Utd Parcel Svc Rg-B 23.05.2026 / 02:04:00 |
101.02 | 2.82% | 2.77 | 101.04 | 101.05 | 0 | |
|
Valero Energy Rg 23.05.2026 / 02:04:00 |
246.96 | 2.43% | 5.87 | 246.87 | 246.95 | 0 | |
|
Veeva Systems Rg-A 23.05.2026 / 02:04:00 |
160.17 | 1.20% | 1.90 | 160.26 | 160.27 | 0 | |
|
Ventas REIT Rg 23.05.2026 / 02:04:00 |
88.18 | 0.20% | 0.18 | 88.16 | 88.17 | 0 | |
|
Veralto Rg 23.05.2026 / 02:04:00 |
86.80 | 0.98% | 0.84 | 86.84 | 86.85 | 0 | |
|
Verisign Rg 23.05.2026 / 02:00:00 |
310.00 | 1.33% | 4.07 | 309.85 | 310.02 | 204'384 | |
|
Verisk Analytics Rg 23.05.2026 / 02:00:00 |
171.11 | -0.29% | -0.49 | 171.09 | 171.22 | 0 | |
|
Verizon Comm Rg 23.05.2026 / 02:04:00 |
48.35 | 0.17% | 0.08 | 48.36 | 48.37 | 0 | |
|
Vertex Pharma Rg 23.05.2026 / 02:00:00 |
434.52 | 0.23% | 0.98 | 434.46 | 434.62 | 638'471 | |
|
Vertv Holdings Rg-A 23.05.2026 / 02:04:00 |
327.46 | 1.26% | 4.06 | 327.53 | 327.54 | 0 | |
|
VICI Proper REIT Rg 23.05.2026 / 02:04:00 |
28.50 | -0.07% | -0.02 | 28.50 | 28.51 | 0 | |
|
Visa Rg-A 23.05.2026 / 02:04:00 |
328.88 | -0.68% | -2.24 | 329.01 | 329.04 | 0 | |
|
Vistra Rg 23.05.2026 / 02:04:00 |
156.27 | 4.82% | 7.19 | 156.27 | 156.30 | 0 | |
|
Vulcan Materials Rg 23.05.2026 / 02:04:00 |
260.65 | -0.55% | -1.43 | 260.49 | 260.50 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Estee Lauder Rg-A 23.05.2026 / 02:04:00 |
88.32 | -24.65% | 5.24% | 10.01% | 13.49% | -19.32% | 38.67% | -60.52% |
|
Equifax Inc Rg 23.05.2026 / 02:04:00 |
164.04 | -24.83% | -36.00% | 3.58% | -4.89% | -21.50% | -37.43% | -22.38% |
|
Booking Hldg Rg 23.05.2026 / 02:00:00 |
161.06 | -25.46% | -19.65% | 4.50% | -10.65% | -5.02% | -24.50% | 44.36% |
|
IQVIA Holdings Rg 23.05.2026 / 02:04:00 |
167.90 | -25.46% | -14.50% | -0.72% | 3.46% | -6.10% | 22.55% | -15.75% |
|
KKR & Co Rg 23.05.2026 / 02:04:00 |
94.04 | -25.67% | -35.93% | -3.02% | -7.65% | 7.25% | -19.75% | 89.41% |
|
GoDaddy Rg-A 23.05.2026 / 02:04:00 |
90.46 | -26.21% | -53.61% | 3.76% | 5.14% | 3.79% | -50.53% | 27.98% |
|
DraftKings Rg-A 23.05.2026 / 02:00:00 |
25.12 | -26.29% | -31.72% | 0.48% | 8.37% | 5.37% | -28.39% | 5.35% |
|
Brown & Brown Rg 23.05.2026 / 02:04:00 |
57.82 | -26.57% | -42.64% | 2.74% | -12.26% | -19.49% | -47.83% | -11.81% |
|
Pinterest Rg-A 23.05.2026 / 02:04:00 |
19.290 | -27.19% | -35.00% | -0.92% | -3.16% | 12.61% | -37.57% | -16.96% |
|
Roper Technologi Rg 23.05.2026 / 02:00:00 |
326.94 | -27.19% | -37.66% | 1.88% | -7.49% | -6.52% | -42.34% | 0.00% |
|
Fair Isaac Rg 23.05.2026 / 02:04:00 |
1'239.91 | -27.36% | -38.32% | 12.86% | 23.41% | -12.02% | -26.82% | 62.49% |
|
AppLovin Rg-A 23.05.2026 / 02:00:00 |
481.68 | -27.89% | 50.04% | -3.86% | 7.45% | 10.79% | 35.96% | 1'834.28% |
|
General Mills Rg 23.05.2026 / 02:04:00 |
33.69 | -28.02% | -47.51% | 2.12% | -3.66% | -25.51% | -36.89% | -61.81% |
|
Builders FirstSo Rg 23.05.2026 / 02:04:00 |
74.15 | -28.21% | -48.32% | 5.31% | -17.65% | -28.90% | -31.55% | -38.57% |
|
DocuSign Rg 23.05.2026 / 02:00:00 |
49.53 | -28.41% | -45.55% | 3.81% | 7.16% | 9.90% | -41.46% | -7.81% |
|
Trimble Rg 23.05.2026 / 02:00:00 |
56.34 | -28.56% | -20.79% | 2.19% | -16.35% | -15.75% | -20.14% | 16.95% |
|
Charter Comm Rg-A 23.05.2026 / 02:00:00 |
145.15 | -28.67% | -56.56% | 3.43% | -19.42% | -38.14% | -64.28% | -56.26% |
|
Veeva Systems Rg-A 23.05.2026 / 02:04:00 |
160.17 | -29.10% | -24.72% | 0.82% | -0.60% | -12.00% | -31.26% | -4.28% |
|
DoorDash Rg-A 23.05.2026 / 02:00:00 |
160.25 | -29.68% | -5.06% | 0.66% | -9.35% | -9.19% | -22.27% | 137.79% |
|
Abbott Laboratories 23.05.2026 / 02:04:00 |
87.41 | -29.95% | -22.40% | 3.48% | -4.08% | -24.87% | -33.43% | -19.43% |
|
Adobe Rg 23.05.2026 / 02:00:00 |
244.76 | -30.26% | -45.11% | -1.15% | -0.28% | -6.73% | -39.96% | -34.25% |
|
Nike -B- 23.05.2026 / 02:04:00 |
44.67 | -30.32% | -41.34% | 6.66% | -0.04% | -28.16% | -25.57% | -61.32% |
|
McCormic Non Vtg Rg 23.05.2026 / 02:04:00 |
47.80 | -31.05% | -38.41% | 3.13% | -7.24% | -32.71% | -32.78% | -47.19% |
|
Axon Enterprise Rg 23.05.2026 / 02:00:00 |
386.00 | -31.36% | -34.41% | -1.50% | -2.80% | -28.83% | -47.22% | 98.03% |
|
Leidos Holdg Rg 23.05.2026 / 02:04:00 |
126.01 | -31.80% | -14.59% | 1.88% | -13.73% | -28.04% | -17.37% | 56.94% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
TX Pac Land Rg 23.05.2026 / 02:04:00 |
402.03 | 1.27% |
406.75 20:18 |
393.71 15:30 |
546.40 23.02.26 |
281 02.01.26 |
86'853 |
|
Tyler Technologi Rg 23.05.2026 / 02:04:00 |
313.25 | 1.46% |
316.53 15:46 |
309.70 15:30 |
460.20 08.01.26 |
284.33 12.02.26 |
118'697 |
|
Tyson Foods -A- 23.05.2026 / 02:04:00 |
65.05 | -2.14% |
66.91 15:52 |
65.02 21:56 |
69.33 05.05.26 |
55.7 07.01.26 |
907'893 |
|
Uber Tech Rg 23.05.2026 / 02:04:00 |
71.82 | -2.43% |
74.97 15:31 |
71.36 18:26 |
88.24 08.01.26 |
68.48 27.03.26 |
3'850'870 |
|
UDR REIT Rg 23.05.2026 / 02:04:00 |
38.01 | 1.33% |
38.23 16:05 |
37.65 15:30 |
40.15 11.02.26 |
33.475 30.03.26 |
1'366'573 |
|
Ulta Beauty Rg 23.05.2026 / 02:00:00 |
515.04 | 2.18% |
516.24 15:46 |
506.50 15:35 |
714.77 18.02.26 |
469.97 19.05.26 |
183'362 |
|
Union Pacific Rg 23.05.2026 / 02:04:00 |
265.88 | 0.17% |
268.35 17:39 |
264.89 15:30 |
276.16 18.05.26 |
219.99 20.01.26 |
569'218 |
|
United Airlines Rg 23.05.2026 / 02:00:00 |
99.96 | 0.32% |
101.47 19:29 |
99.06 16:30 |
119.15 07.01.26 |
84.65 30.03.26 |
1'324'561 |
|
United Rentals Rg 23.05.2026 / 02:04:00 |
938.62 | 0.69% |
947.70 19:31 |
932.27 15:35 |
1'001.11 24.04.26 |
702.02 20.03.26 |
99'953 |
|
Unitedhealth Gro Rg 23.05.2026 / 02:04:00 |
388.47 | 1.57% |
390.50 18:03 |
381.19 15:32 |
404.08 13.05.26 |
256 27.03.26 |
1'792'770 |
|
US Bancorp Rg 23.05.2026 / 02:04:00 |
54.83 | 0.49% |
55.16 15:58 |
54.66 15:38 |
61.19 11.02.26 |
50.33 09.03.26 |
1'865'118 |
|
Utd Parcel Svc Rg-B 23.05.2026 / 02:04:00 |
101.02 | 2.82% |
101.17 21:58 |
98.91 15:42 |
122.40 12.02.26 |
93.86 19.05.26 |
1'233'169 |
|
Valero Energy Rg 23.05.2026 / 02:04:00 |
246.96 | 2.43% |
247.37 21:59 |
241.51 15:30 |
263.43 20.05.26 |
162.38 02.01.26 |
635'726 |
|
Veeva Systems Rg-A 23.05.2026 / 02:04:00 |
160.17 | 1.20% |
162.60 15:47 |
158.94 16:58 |
245.00 08.01.26 |
148.12 10.04.26 |
455'586 |
|
Ventas REIT Rg 23.05.2026 / 02:04:00 |
88.18 | 0.20% |
89.21 15:59 |
87.95 16:52 |
90.97 14.05.26 |
73.83 08.01.26 |
859'363 |
|
Veralto Rg 23.05.2026 / 02:04:00 |
86.80 | 0.98% |
87.16 18:02 |
86.00 16:43 |
103.40 16.01.26 |
84.48 15.05.26 |
526'741 |
|
Verisign Rg 23.05.2026 / 02:00:00 |
310.00 | 1.33% |
312.05 16:58 |
305.92 15:30 |
312.05 22.05.26 |
209.16 06.02.26 |
204'384 |
|
Verisk Analytics Rg 23.05.2026 / 02:00:00 |
171.11 | -0.29% |
176.09 15:47 |
170.89 17:12 |
226.36 15.01.26 |
155.94 14.05.26 |
644'713 |
|
Verizon Comm Rg 23.05.2026 / 02:04:00 |
48.35 | 0.17% |
48.52 20:23 |
48.06 17:04 |
51.68 24.03.26 |
38.68 20.01.26 |
5'201'838 |
|
Vertex Pharma Rg 23.05.2026 / 02:00:00 |
434.52 | 0.23% |
438.55 15:39 |
432.98 21:57 |
507.79 10.03.26 |
412.52 05.05.26 |
638'471 |
|
Vertv Holdings Rg-A 23.05.2026 / 02:04:00 |
327.46 | 1.26% |
334.75 15:30 |
324.00 15:36 |
379.91 14.05.26 |
158.83 08.01.26 |
935'668 |
|
VICI Proper REIT Rg 23.05.2026 / 02:04:00 |
28.50 | -0.07% |
28.73 21:16 |
28.36 17:11 |
30.48 27.02.26 |
26.55 27.03.26 |
4'300'793 |
|
Visa Rg-A 23.05.2026 / 02:04:00 |
328.88 | -0.68% |
333.33 15:42 |
328.86 21:55 |
358.61 06.01.26 |
293.9 01.04.26 |
2'470'622 |
|
Vistra Rg 23.05.2026 / 02:04:00 |
156.27 | 4.82% |
157.55 18:34 |
150.75 15:30 |
182.46 15.01.26 |
132.67 19.05.26 |
1'837'110 |
|
Vulcan Materials Rg 23.05.2026 / 02:04:00 |
260.65 | -0.55% |
263.00 15:30 |
257.89 17:11 |
330.90 10.02.26 |
252.44 19.03.26 |
211'340 |