×
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 |
|---|---|---|---|---|---|---|---|
|
Automatic Data P Rg 07.07.2026 / 23:20:00 |
245.60 | 2.55% | 6.11 | 245.59 | 245.66 | 747'640 | |
|
Autozone Rg 07.07.2026 / 23:05:00 |
3'074.86 | 3.96% | 117.15 | 3'076.81 | 3'076.82 | 50'008 | |
|
Avery Dennison Rg 07.07.2026 / 23:05:00 |
164.35 | -1.02% | -1.69 | 164.44 | 164.45 | 194'227 | |
|
Avlonby Com REIT Rg 07.07.2026 / 23:05:00 |
195.39 | 0.54% | 1.04 | 195.48 | 195.49 | 248'464 | |
|
Axon Enterprise Rg 07.07.2026 / 23:20:00 |
640.46 | 2.91% | 18.11 | 640.34 | 640.55 | 427'557 | |
|
Baker Hughes Rg-A 07.07.2026 / 23:20:00 |
54.47 | 2.29% | 1.22 | 54.45 | 54.46 | 2'819'502 | |
|
Ball Rg 07.07.2026 / 23:05:00 |
62.66 | -0.46% | -0.29 | 62.67 | 62.68 | 608'390 | |
|
Bank of America Rg 07.07.2026 / 23:05:00 |
59.86 | -0.07% | -0.04 | 59.85 | 59.86 | 8'948'286 | |
|
Bank of NY Mello Rg 07.07.2026 / 23:05:00 |
152.91 | 1.97% | 2.95 | 152.87 | 152.88 | 1'030'071 | |
|
Becton Dickinson Rg 07.07.2026 / 23:05:00 |
156.30 | 0.49% | 0.76 | 156.37 | 156.38 | 752'972 | |
|
Berkshire Hath Rg-B 07.07.2026 / 23:05:00 |
504.00 | -0.51% | -2.58 | 504.17 | 504.18 | 1'297'909 | |
|
Best Buy Rg 07.07.2026 / 23:05:00 |
78.72 | 0.92% | 0.72 | 78.72 | 78.73 | 1'204'325 | |
|
Biogen Rg 07.07.2026 / 23:20:00 |
205.70 | -1.32% | -2.76 | 205.69 | 205.75 | 370'615 | |
|
Biomarin Pharm Rg 07.07.2026 / 23:20:00 |
60.35 | 2.65% | 1.56 | 60.35 | 60.36 | 529'218 | |
|
Blackrock Rg 07.07.2026 / 23:05:00 |
1'009.43 | -0.18% | -1.78 | 1'008.49 | 1'008.50 | 130'651 | |
|
Blackstone Rg 07.07.2026 / 23:05:00 |
120.89 | -2.05% | -2.53 | 120.87 | 120.91 | 774'690 | |
|
Block Rg-A 07.07.2026 / 23:05:00 |
77.56 | -1.72% | -1.36 | 77.53 | 77.55 | 1'394'312 | |
|
Bloom Energy-A Rg 07.07.2026 / 23:05:00 |
269.57 | -8.64% | -25.48 | 269.15 | 269.16 | 1'995'947 | |
|
Boeing Co Rg 07.07.2026 / 23:05:00 |
231.68 | -1.22% | -2.86 | 231.60 | 231.61 | 1'079'595 | |
|
Booking Hldg Rg 07.07.2026 / 23:20:00 |
181.95 | 0.51% | 0.92 | 181.92 | 181.95 | 2'735'778 | |
|
Booz Allen Ham Rg-A 07.07.2026 / 23:05:00 |
63.31 | 1.60% | 1.00 | 63.26 | 63.29 | 608'379 | |
|
Boston Scientifi Rg 07.07.2026 / 23:05:00 |
45.30 | 1.57% | 0.70 | 45.30 | 45.31 | 3'011'767 | |
|
Brdridg Fncl Sol Rg 07.07.2026 / 23:05:00 |
148.60 | 2.65% | 3.83 | 148.53 | 148.54 | 288'505 | |
|
Bristol-MyersSqu Rg 07.07.2026 / 23:05:00 |
57.97 | 2.24% | 1.27 | 57.97 | 57.98 | 2'694'210 | |
|
Broadcom Rg 07.07.2026 / 23:20:00 |
370.78 | -0.83% | -3.12 | 370.40 | 370.62 | 7'770'263 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Curtiss-Wright Rg 07.07.2026 / 23:05:00 |
766.54 | 43.81% | 123.40% | 1.16% | 4.49% | 3.22% | 59.29% | 328.52% |
|
Analog Devices Rg 07.07.2026 / 23:20:00 |
379.03 | 43.37% | 83.01% | -4.57% | -6.32% | 8.73% | 54.61% | 108.84% |
|
J.B.Hunt Transp Rg 07.07.2026 / 23:20:00 |
275.00 | 42.91% | 62.74% | -4.99% | -4.24% | 19.77% | 79.68% | 55.13% |
|
Targa Resources Rg 07.07.2026 / 23:05:00 |
273.81 | 42.83% | 47.63% | 2.11% | 3.65% | 14.43% | 57.00% | 246.69% |
|
Iron Mount REIT Rg 07.07.2026 / 23:05:00 |
115.75 | 40.30% | 10.72% | -8.36% | -8.24% | 1.51% | 16.23% | 99.73% |
|
TX Pac Land Rg 07.07.2026 / 23:05:00 |
402.76 | 40.24% | 9.26% | -7.97% | 5.40% | -2.29% | 15.46% | 178.18% |
|
Old Dominion Fre Rg 07.07.2026 / 23:20:00 |
215.51 | 38.04% | 22.70% | -0.50% | -13.36% | 2.42% | 28.75% | 18.25% |
|
Microchip Tech Rg 07.07.2026 / 23:20:00 |
84.15 | 37.46% | 52.73% | -7.73% | -8.00% | 12.95% | 12.86% | 0.81% |
|
Phillips 66 Rg 07.07.2026 / 23:05:00 |
178.84 | 37.42% | 55.65% | 5.79% | -0.09% | 12.65% | 37.57% | 85.88% |
|
Nucor Rg 07.07.2026 / 23:05:00 |
227.42 | 37.28% | 91.86% | 2.10% | -10.58% | 19.67% | 62.76% | 39.85% |
|
Deere & Co Rg 07.07.2026 / 23:05:00 |
603.61 | 36.44% | 49.93% | -4.84% | 4.55% | 1.27% | 18.61% | 58.35% |
|
State Street Rg 07.07.2026 / 23:05:00 |
179.94 | 36.39% | 79.28% | 6.10% | 10.22% | 26.91% | 64.78% | 141.54% |
|
United Rentals Rg 07.07.2026 / 23:05:00 |
1'056.02 | 35.88% | 56.11% | -6.79% | -3.49% | 36.97% | 33.42% | 156.77% |
|
WW Grainger Rg 07.07.2026 / 23:05:00 |
1'356.43 | 35.79% | 29.99% | -0.29% | 2.00% | 17.40% | 30.85% | 75.91% |
|
Archer-Daniels M Rg 07.07.2026 / 23:05:00 |
78.20 | 35.55% | 54.26% | 2.36% | -2.40% | 13.60% | 43.35% | 1.16% |
|
Howmet Aerspc Rg 07.07.2026 / 23:05:00 |
275.43 | 35.55% | 154.10% | 2.44% | 7.10% | 6.74% | 53.48% | 467.74% |
|
Healthpeak REIT Rg 07.07.2026 / 23:05:00 |
21.93 | 35.26% | 7.30% | 2.48% | 6.98% | 29.99% | 20.43% | 4.97% |
|
CSX Rg 07.07.2026 / 23:20:00 |
48.51 | 34.65% | 51.26% | 2.06% | 2.60% | 14.11% | 45.28% | 45.88% |
|
Steel Dynamics Rg 07.07.2026 / 23:20:00 |
229.62 | 34.00% | 99.06% | 0.07% | -14.89% | 17.57% | 68.79% | 118.29% |
|
Rocket Lab Rg 07.07.2026 / 23:20:00 |
83.41 | 33.44% | 0.00% | -17.94% | -22.93% | 15.49% | 115.31% | 1'562.32% |
|
Cummins Rg 07.07.2026 / 23:05:00 |
660.14 | 32.87% | 94.56% | -7.44% | -1.36% | 7.24% | 99.59% | 180.03% |
|
Carrier Global Rg 07.07.2026 / 23:05:00 |
68.67 | 32.66% | 2.70% | -6.38% | -3.61% | 6.20% | -8.32% | 42.86% |
|
Northern Trust Rg 07.07.2026 / 23:20:00 |
181.39 | 32.62% | 76.72% | 4.34% | 6.32% | 16.41% | 44.01% | 147.32% |
|
Arista Ne Rg 07.07.2026 / 23:05:00 |
166.46 | 32.24% | 56.77% | -2.01% | 9.40% | 7.83% | 61.00% | 336.20% |
|
Delta Air Lines Rg 07.07.2026 / 23:05:00 |
88.63 | 32.10% | 51.54% | -5.37% | 9.19% | 23.61% | 75.44% | 93.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Automatic Data P Rg 07.07.2026 / 23:20:00 |
245.60 | 2.55% |
248.35 16:43 |
244.26 15:30 |
268.08 09.01.26 |
188.17 10.04.26 |
747'640 |
|
Autozone Rg 07.07.2026 / 23:05:00 |
3'074.86 | 3.96% |
3'092.17 20:45 |
2'993.67 15:30 |
3'883.50 13.02.26 |
2930 01.06.26 |
50'008 |
|
Avery Dennison Rg 07.07.2026 / 23:05:00 |
164.35 | -1.02% |
168.28 15:35 |
164.29 21:59 |
199.12 24.02.26 |
152.42 08.06.26 |
194'227 |
|
Avlonby Com REIT Rg 07.07.2026 / 23:05:00 |
195.39 | 0.54% |
198.62 17:00 |
195.13 21:59 |
198.62 07.07.26 |
160.32 31.03.26 |
248'464 |
|
Axon Enterprise Rg 07.07.2026 / 23:20:00 |
640.46 | 2.91% |
664.84 15:33 |
624.01 16:15 |
664.84 07.07.26 |
339.35 10.04.26 |
427'557 |
|
Baker Hughes Rg-A 07.07.2026 / 23:20:00 |
54.47 | 2.29% |
54.89 21:24 |
53.41 15:30 |
70.40 27.04.26 |
45.37 02.01.26 |
2'819'502 |
|
Ball Rg 07.07.2026 / 23:05:00 |
62.66 | -0.46% |
63.89 16:54 |
62.64 21:59 |
68.28 11.02.26 |
51.97 08.06.26 |
608'390 |
|
Bank of America Rg 07.07.2026 / 23:05:00 |
59.86 | -0.07% |
60.82 15:34 |
59.79 21:59 |
60.82 07.07.26 |
46.12 19.03.26 |
8'948'286 |
|
Bank of NY Mello Rg 07.07.2026 / 23:05:00 |
152.91 | 1.97% |
153.18 21:56 |
150.15 15:30 |
153.18 07.07.26 |
111.735 09.03.26 |
1'030'071 |
|
Becton Dickinson Rg 07.07.2026 / 23:05:00 |
156.30 | 0.49% |
159.49 16:49 |
156.26 21:59 |
213.00 04.02.26 |
140.11 22.06.26 |
752'972 |
|
Berkshire Hath Rg-B 07.07.2026 / 23:05:00 |
504.00 | -0.51% |
512.57 15:55 |
503.76 21:59 |
512.57 07.07.26 |
464.36 05.05.26 |
1'297'909 |
|
Best Buy Rg 07.07.2026 / 23:05:00 |
78.72 | 0.92% |
80.05 15:37 |
78.03 20:25 |
80.05 07.07.26 |
55.12 13.05.26 |
1'204'325 |
|
Biogen Rg 07.07.2026 / 23:20:00 |
205.70 | -1.32% |
212.00 15:31 |
205.68 21:59 |
219.20 29.06.26 |
160.54 20.01.26 |
370'615 |
|
Biomarin Pharm Rg 07.07.2026 / 23:20:00 |
60.35 | 2.65% |
60.51 21:50 |
58.63 16:12 |
66.00 24.02.26 |
49.29 18.05.26 |
529'218 |
|
Blackrock Rg 07.07.2026 / 23:05:00 |
1'009.43 | -0.18% |
1'017.00 15:45 |
1'003.44 16:40 |
1'181.32 16.01.26 |
917.52 12.03.26 |
130'651 |
|
Blackstone Rg 07.07.2026 / 23:05:00 |
120.89 | -2.05% |
123.08 15:33 |
119.80 17:23 |
165.13 16.01.26 |
101.73 12.03.26 |
774'690 |
|
Block Rg-A 07.07.2026 / 23:05:00 |
77.56 | -1.72% |
80.20 15:31 |
77.21 21:56 |
81.01 02.07.26 |
48.22 12.02.26 |
1'394'312 |
|
Bloom Energy-A Rg 07.07.2026 / 23:05:00 |
269.57 | -8.64% |
290.65 15:42 |
262.00 17:40 |
351.25 25.06.26 |
88.92 02.01.26 |
1'995'947 |
|
Boeing Co Rg 07.07.2026 / 23:05:00 |
231.68 | -1.22% |
237.35 15:30 |
230.46 16:14 |
254.20 27.01.26 |
187.81 30.03.26 |
1'079'595 |
|
Booking Hldg Rg 07.07.2026 / 23:20:00 |
181.95 | 0.51% |
188.31 15:33 |
180.91 19:08 |
220.34 09.01.26 |
150.16 20.05.26 |
2'735'778 |
|
Booz Allen Ham Rg-A 07.07.2026 / 23:05:00 |
63.31 | 1.60% |
64.13 18:02 |
62.33 16:15 |
106.00 23.01.26 |
59.5 26.06.26 |
608'379 |
|
Boston Scientifi Rg 07.07.2026 / 23:05:00 |
45.30 | 1.57% |
46.37 16:39 |
45.10 21:07 |
100.89 08.01.26 |
42.25 30.06.26 |
3'011'767 |
|
Brdridg Fncl Sol Rg 07.07.2026 / 23:05:00 |
148.60 | 2.65% |
150.04 17:49 |
147.98 15:30 |
224.01 05.01.26 |
133.97 22.06.26 |
288'505 |
|
Bristol-MyersSqu Rg 07.07.2026 / 23:05:00 |
57.97 | 2.24% |
58.49 17:55 |
57.59 15:31 |
62.88 02.03.26 |
52.07 05.01.26 |
2'694'210 |
|
Broadcom Rg 07.07.2026 / 23:20:00 |
370.78 | -0.83% |
372.90 19:42 |
362.01 16:44 |
495.00 03.06.26 |
289.98 30.03.26 |
7'770'263 |