×
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 - 18:31:23
- 6'778.50
- -0.30%
- -20.41
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Tyson Foods -A- 09.10.2025 / 18:16:11 |
52.02 | -0.76% | -0.40 | 52.01 | 52.03 | 174'876 | |
|
Uber Tech Rg 09.10.2025 / 18:16:09 |
97.87 | -1.42% | -1.41 | 97.84 | 97.88 | 653'853 | |
|
UDR REIT Rg 09.10.2025 / 18:15:41 |
36.01 | -0.66% | -0.24 | 36.01 | 36.02 | 239'900 | |
|
Ulta Beauty Rg 09.10.2025 / 18:14:16 |
567.96 | 0.38% | 2.15 | 567.34 | 568.55 | 42'060 | |
|
Union Pacific Rg 09.10.2025 / 18:13:47 |
231.63 | -0.44% | -1.02 | 231.36 | 231.72 | 66'233 | |
|
United Airlines Rg 09.10.2025 / 18:15:40 |
100.45 | 2.41% | 2.36 | 100.41 | 100.46 | 1'065'994 | |
|
United Rentals Rg 09.10.2025 / 18:07:03 |
981.43 | -1.30% | -12.94 | 980.00 | 986.00 | 11'726 | |
|
Unitedhealth Gro Rg 09.10.2025 / 18:16:15 |
372.92 | 0.81% | 3.00 | 372.83 | 372.97 | 572'928 | |
|
US Bancorp Rg 09.10.2025 / 18:15:55 |
46.98 | -0.02% | -0.01 | 46.98 | 46.99 | 316'436 | |
|
Utd Parcel Svc Rg-B 09.10.2025 / 18:16:21 |
85.56 | -0.80% | -0.69 | 85.52 | 85.60 | 240'709 | |
|
Valero Energy Rg 09.10.2025 / 18:13:12 |
163.10 | 0.41% | 0.66 | 162.92 | 163.14 | 69'669 | |
|
Veeva Systems Rg-A 09.10.2025 / 18:12:27 |
301.03 | -0.26% | -0.77 | 301.06 | 301.48 | 31'424 | |
|
Ventas REIT Rg 09.10.2025 / 18:15:41 |
68.02 | 0.03% | 0.02 | 68.03 | 68.05 | 50'190 | |
|
Veralto Rg 09.10.2025 / 18:15:18 |
102.92 | -1.04% | -1.08 | 102.90 | 102.98 | 35'552 | |
|
Verisign Rg 09.10.2025 / 18:10:21 |
263.34 | -1.69% | -4.54 | 263.30 | 263.73 | 52'414 | |
|
Verisk Analytics Rg 09.10.2025 / 18:14:52 |
241.92 | -0.64% | -1.56 | 241.67 | 242.03 | 45'910 | |
|
Verizon Comm Rg 09.10.2025 / 18:16:20 |
40.88 | -1.06% | -0.44 | 40.87 | 40.88 | 2'263'263 | |
|
Vertex Pharmaceu Rg 09.10.2025 / 18:15:50 |
415.40 | -1.37% | -5.75 | 415.01 | 415.76 | 88'921 | |
|
Vertv Holdings Rg-A 09.10.2025 / 18:16:14 |
166.25 | -0.68% | -1.13 | 166.15 | 166.35 | 271'958 | |
|
VICI Proper REIT Rg 09.10.2025 / 18:16:14 |
30.90 | -1.70% | -0.54 | 30.89 | 30.90 | 396'961 | |
|
Visa Rg-A 09.10.2025 / 18:15:48 |
348.26 | -0.88% | -3.10 | 348.01 | 348.42 | 225'077 | |
|
Vistra Rg 09.10.2025 / 18:15:44 |
207.06 | 0.24% | 0.51 | 206.88 | 206.97 | 182'164 | |
|
Vulcan Materials Rg 09.10.2025 / 17:24:08 |
302.57 | -0.61% | -1.86 | 302.01 | 302.65 | 12'364 | |
|
W.P. Carey REIT Rg 09.10.2025 / 18:03:41 |
67.38 | 0.22% | 0.15 | 67.25 | 67.29 | 34'447 | |
|
W.R.Berkley Rg 09.10.2025 / 18:16:05 |
77.36 | -0.62% | -0.48 | 77.31 | 77.36 | 47'936 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Idex Corp Rg 09.10.2025 / 18:08:14 |
165.93 | -20.26% | -23.13% | 0.45% | 0.88% | -9.80% | -20.40% | -17.39% |
|
Keurig Dr Pepper Rg 09.10.2025 / 18:16:18 |
25.73 | -20.36% | -23.23% | -0.06% | -6.76% | -24.09% | -29.54% | -29.92% |
|
Zebra Tech -A- 09.10.2025 / 18:14:22 |
297.60 | -20.44% | 12.42% | 0.59% | -5.83% | -9.79% | -19.40% | 15.22% |
|
DocuSign Rg 09.10.2025 / 18:16:04 |
71.34 | -20.46% | 20.34% | 4.76% | -11.09% | -8.09% | 3.06% | 49.57% |
|
Regeneron Pharma Rg 09.10.2025 / 18:16:17 |
564.73 | -20.84% | -35.80% | -5.88% | -0.61% | 2.68% | -43.47% | -21.94% |
|
Global Payments Rg 09.10.2025 / 18:11:31 |
87.14 | -21.00% | -30.29% | 0.83% | 0.53% | 4.94% | -11.87% | -21.12% |
|
Bristol-MyersSqu Rg 09.10.2025 / 18:16:23 |
44.85 | -21.25% | -13.19% | -1.94% | -5.67% | -6.69% | -14.42% | -36.10% |
|
Adobe Rg 09.10.2025 / 18:15:29 |
347.40 | -21.57% | -41.54% | -1.16% | -0.90% | -5.20% | -31.01% | 20.78% |
|
Copart Rg 09.10.2025 / 18:16:21 |
44.12 | -21.71% | -8.31% | -1.01% | -9.78% | -3.86% | -20.65% | 63.86% |
|
Snap-A Rg 09.10.2025 / 18:16:20 |
8.380 | -21.73% | -50.21% | 1.95% | 14.95% | -15.44% | -21.39% | -20.92% |
|
Baxter Intl. 09.10.2025 / 18:16:18 |
22.74 | -21.98% | -41.15% | -2.13% | -7.17% | -18.48% | -38.60% | -59.10% |
|
General Mills Rg 09.10.2025 / 18:15:10 |
49.37 | -21.99% | -23.63% | -1.89% | -2.45% | -1.83% | -30.76% | -33.97% |
|
Alexandria REIT Rg 09.10.2025 / 18:14:58 |
75.84 | -22.89% | -40.66% | -9.39% | -10.50% | -3.87% | -34.11% | -44.17% |
|
Cooper Co Rg 09.10.2025 / 18:15:37 |
70.22 | -23.57% | -25.74% | 1.59% | 2.57% | -4.15% | -33.94% | 7.11% |
|
Hormel Foods Rg 09.10.2025 / 18:15:52 |
23.83 | -23.84% | -25.60% | -3.37% | -6.25% | -19.71% | -23.10% | -46.36% |
|
Apollo Glb Mgmt Rg 09.10.2025 / 18:16:05 |
123.82 | -24.44% | 33.92% | -2.68% | -9.22% | -20.65% | -10.22% | 155.90% |
|
Kenvue Rg 09.10.2025 / 18:15:33 |
16.465 | -24.68% | -25.31% | 4.67% | -12.65% | -24.65% | -22.77% | 0.00% |
|
Clorox Co. Rg 09.10.2025 / 18:13:01 |
119.60 | -26.37% | -16.13% | -2.17% | -3.87% | -7.47% | -24.33% | -4.91% |
|
Brown NVtgRg-B 09.10.2025 / 18:16:01 |
27.51 | -26.78% | -51.30% | -0.61% | 0.26% | -5.27% | -42.01% | -57.30% |
|
Illumina Rg 09.10.2025 / 18:11:23 |
98.45 | -26.83% | -28.08% | -0.86% | -0.87% | 0.53% | -31.52% | -51.43% |
|
Unitedhealth Gro Rg 09.10.2025 / 18:16:15 |
372.92 | -26.87% | -29.74% | 5.43% | 5.46% | 29.45% | -37.61% | -26.73% |
|
Intl Flavors&Fra Rg 09.10.2025 / 18:16:22 |
60.55 | -27.50% | -24.29% | -1.56% | -8.74% | -19.30% | -41.00% | -30.73% |
|
ONEOK Rg 09.10.2025 / 18:15:33 |
71.56 | -27.91% | 3.08% | -1.26% | -2.37% | -11.92% | -24.43% | 32.73% |
|
Salesforce Rg 09.10.2025 / 18:16:09 |
245.00 | -28.09% | -8.63% | 2.56% | -0.52% | -5.73% | -15.57% | 59.98% |
|
Accenture-A Rg 09.10.2025 / 18:16:19 |
252.92 | -28.09% | -27.91% | 3.51% | 3.59% | -10.54% | -29.95% | -2.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Tyson Foods -A- 09.10.2025 / 18:16:11 |
52.02 | -0.76% |
52.51 15:30 |
52.02 18:14 |
64.34 03.04.25 |
51.85 01.08.25 |
174'876 |
|
Uber Tech Rg 09.10.2025 / 18:16:09 |
97.87 | -1.42% |
100.17 15:30 |
97.61 17:35 |
101.98 22.09.25 |
60.63 07.04.25 |
653'853 |
|
UDR REIT Rg 09.10.2025 / 18:15:41 |
36.01 | -0.66% |
36.18 15:45 |
35.87 15:31 |
46.47 04.03.25 |
35.82 08.10.25 |
239'900 |
|
Ulta Beauty Rg 09.10.2025 / 18:14:16 |
567.96 | 0.38% |
569.85 18:02 |
563.65 16:01 |
572.11 08.10.25 |
309.02 13.03.25 |
42'060 |
|
Union Pacific Rg 09.10.2025 / 18:13:47 |
231.63 | -0.44% |
233.36 15:37 |
230.15 15:58 |
256.72 27.01.25 |
204.72 08.04.25 |
66'233 |
|
United Airlines Rg 09.10.2025 / 18:15:40 |
100.45 | 2.41% |
106.11 15:30 |
99.56 16:27 |
116.00 22.01.25 |
52 04.04.25 |
1'065'994 |
|
United Rentals Rg 09.10.2025 / 18:07:03 |
981.43 | -1.30% |
997.56 15:38 |
981.30 17:35 |
1'003.72 08.10.25 |
527.61 07.04.25 |
11'726 |
|
Unitedhealth Gro Rg 09.10.2025 / 18:16:15 |
372.92 | 0.81% |
376.03 16:09 |
370.69 15:30 |
606.36 11.04.25 |
234.65 01.08.25 |
572'928 |
|
US Bancorp Rg 09.10.2025 / 18:15:55 |
46.98 | -0.02% |
47.40 15:38 |
46.76 16:00 |
51.11 15.01.25 |
35.18 07.04.25 |
316'436 |
|
Utd Parcel Svc Rg-B 09.10.2025 / 18:16:21 |
85.56 | -0.80% |
86.45 15:39 |
85.34 17:21 |
136.99 28.01.25 |
82 11.09.25 |
240'709 |
|
Valero Energy Rg 09.10.2025 / 18:13:12 |
163.10 | 0.41% |
164.43 15:32 |
161.30 16:31 |
178.39 26.09.25 |
99 07.04.25 |
69'669 |
|
Veeva Systems Rg-A 09.10.2025 / 18:12:27 |
301.03 | -0.26% |
302.73 16:29 |
299.85 15:56 |
310.24 07.10.25 |
201.91 07.04.25 |
31'424 |
|
Ventas REIT Rg 09.10.2025 / 18:15:41 |
68.02 | 0.03% |
68.44 17:06 |
67.76 16:03 |
71.33 03.04.25 |
56.68 07.01.25 |
50'190 |
|
Veralto Rg 09.10.2025 / 18:15:18 |
102.92 | -1.04% |
104.03 15:35 |
102.83 15:59 |
110.00 22.08.25 |
83.865 09.04.25 |
35'552 |
|
Verisign Rg 09.10.2025 / 18:10:21 |
263.34 | -1.69% |
267.94 15:30 |
263.24 17:48 |
310.41 28.07.25 |
203.89 03.01.25 |
52'414 |
|
Verisk Analytics Rg 09.10.2025 / 18:14:52 |
241.92 | -0.64% |
243.48 15:30 |
240.94 15:58 |
322.87 05.06.25 |
239.85 22.09.25 |
45'910 |
|
Verizon Comm Rg 09.10.2025 / 18:16:20 |
40.88 | -1.06% |
41.36 15:30 |
40.85 18:14 |
47.36 10.03.25 |
37.59 10.01.25 |
2'263'263 |
|
Vertex Pharmaceu Rg 09.10.2025 / 18:15:50 |
415.40 | -1.37% |
419.31 15:30 |
414.57 17:43 |
519.01 14.03.25 |
362.97 11.08.25 |
88'921 |
|
Vertv Holdings Rg-A 09.10.2025 / 18:16:14 |
166.25 | -0.68% |
169.33 15:37 |
164.75 16:09 |
169.83 06.10.25 |
54.28 07.04.25 |
271'958 |
|
VICI Proper REIT Rg 09.10.2025 / 18:16:14 |
30.90 | -1.70% |
31.55 15:30 |
30.89 18:11 |
34.03 10.03.25 |
27.99 10.01.25 |
396'961 |
|
Visa Rg-A 09.10.2025 / 18:15:48 |
348.26 | -0.88% |
352.73 15:30 |
348.11 18:15 |
375.51 11.06.25 |
299.05 07.04.25 |
225'077 |
|
Vistra Rg 09.10.2025 / 18:15:44 |
207.06 | 0.24% |
209.71 15:36 |
206.11 16:45 |
219.73 22.09.25 |
90.76 07.04.25 |
182'164 |
|
Vulcan Materials Rg 09.10.2025 / 17:24:08 |
302.57 | -0.61% |
304.86 15:30 |
302.04 16:43 |
308.94 01.10.25 |
215.2 10.03.25 |
12'364 |
|
W.P. Carey REIT Rg 09.10.2025 / 18:03:41 |
67.38 | 0.22% |
67.82 17:05 |
67.36 15:36 |
69.79 03.10.25 |
52.96 13.01.25 |
34'447 |
|
W.R.Berkley Rg 09.10.2025 / 18:16:05 |
77.36 | -0.62% |
78.31 15:33 |
77.35 18:13 |
78.39 08.10.25 |
56 10.01.25 |
47'936 |