×
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
- 08.07.2026 - 21:14:08
- 7'545.03
- -0.39%
- -29.78
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Automatic Data P Rg 08.07.2026 / 20:58:42 |
241.65 | -1.61% | -3.95 | 241.46 | 241.70 | 170'580 | |
|
Autozone Rg 08.07.2026 / 20:58:52 |
3'063.02 | -0.39% | -11.84 | 3'058.67 | 3'063.77 | 10'012 | |
|
Avery Dennison Rg 08.07.2026 / 20:58:39 |
157.01 | -4.47% | -7.34 | 156.82 | 157.18 | 51'705 | |
|
Avlonby Com REIT Rg 08.07.2026 / 20:58:58 |
190.15 | -2.68% | -5.24 | 189.40 | 190.25 | 45'454 | |
|
Axon Enterprise Rg 08.07.2026 / 20:59:04 |
606.97 | -5.23% | -33.49 | 606.18 | 607.03 | 145'077 | |
|
Baker Hughes Rg-A 08.07.2026 / 20:59:10 |
57.20 | 5.01% | 2.73 | 57.20 | 57.21 | 2'012'717 | |
|
Ball Rg 08.07.2026 / 20:58:43 |
60.50 | -3.45% | -2.16 | 60.48 | 60.52 | 95'977 | |
|
Bank of America Rg 08.07.2026 / 20:59:10 |
58.51 | -2.26% | -1.36 | 58.50 | 58.51 | 2'665'663 | |
|
Bank of NY Mello Rg 08.07.2026 / 20:58:53 |
150.03 | -1.88% | -2.88 | 149.93 | 150.12 | 154'145 | |
|
Becton Dickinson Rg 08.07.2026 / 20:57:48 |
150.96 | -3.42% | -5.34 | 150.87 | 151.01 | 136'775 | |
|
Berkshire Hath Rg-B 08.07.2026 / 20:58:34 |
497.23 | -1.34% | -6.77 | 497.18 | 497.30 | 332'465 | |
|
Best Buy Rg 08.07.2026 / 20:58:16 |
77.95 | -0.98% | -0.77 | 77.94 | 77.98 | 196'024 | |
|
Biogen Rg 08.07.2026 / 20:58:54 |
203.54 | -1.05% | -2.17 | 203.38 | 203.68 | 138'116 | |
|
Biomarin Pharm Rg 08.07.2026 / 20:59:03 |
60.00 | -0.58% | -0.35 | 59.98 | 60.01 | 158'666 | |
|
Blackrock Rg 08.07.2026 / 20:52:56 |
989.16 | -2.01% | -20.27 | 987.66 | 989.05 | 34'007 | |
|
Blackstone Rg 08.07.2026 / 20:57:10 |
118.34 | -2.11% | -2.55 | 118.24 | 118.43 | 190'016 | |
|
Block Rg-A 08.07.2026 / 20:59:02 |
76.32 | -1.60% | -1.24 | 76.31 | 76.35 | 441'366 | |
|
Bloom Energy-A Rg 08.07.2026 / 20:58:52 |
251.42 | -6.73% | -18.15 | 251.22 | 251.68 | 1'931'323 | |
|
Boeing Co Rg 08.07.2026 / 20:58:03 |
224.00 | -3.31% | -7.68 | 223.94 | 224.10 | 383'067 | |
|
Booking Hldg Rg 08.07.2026 / 20:59:08 |
174.83 | -3.91% | -7.12 | 174.83 | 174.84 | 781'830 | |
|
Booz Allen Ham Rg-A 08.07.2026 / 20:58:45 |
62.67 | -1.01% | -0.64 | 62.63 | 62.68 | 145'251 | |
|
Boston Scientifi Rg 08.07.2026 / 20:59:10 |
44.47 | -1.83% | -0.83 | 44.46 | 44.48 | 955'920 | |
|
Brdridg Fncl Sol Rg 08.07.2026 / 20:58:15 |
146.75 | -1.24% | -1.85 | 146.41 | 146.77 | 46'421 | |
|
Bristol-MyersSqu Rg 08.07.2026 / 20:58:37 |
57.85 | -0.21% | -0.12 | 57.84 | 57.86 | 374'196 | |
|
Broadcom Rg 08.07.2026 / 20:59:09 |
389.69 | 5.10% | 18.91 | 389.68 | 389.83 | 4'103'080 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Jabil Rg 08.07.2026 / 20:58:32 |
320.05 | 40.81% | 123.13% | -14.73% | -9.17% | 4.95% | 44.65% | 194.06% |
|
Monolithic Power Rg 08.07.2026 / 20:58:39 |
1'319.54 | 40.43% | 115.11% | -0.92% | -10.42% | -2.47% | 75.67% | 147.68% |
|
TX Pac Land Rg 08.07.2026 / 20:58:32 |
391.35 | 40.23% | 9.25% | -5.70% | 4.31% | -6.22% | 12.08% | 168.75% |
|
Analog Devices Rg 08.07.2026 / 20:58:53 |
386.65 | 39.76% | 78.40% | -0.60% | -1.53% | 11.12% | 59.30% | 104.54% |
|
Iron Mount REIT Rg 08.07.2026 / 20:57:47 |
114.67 | 39.54% | 10.12% | -5.93% | -7.04% | 0.99% | 15.54% | 99.74% |
|
State Street Rg 08.07.2026 / 20:57:33 |
176.86 | 39.48% | 83.33% | 4.24% | 9.31% | 23.90% | 61.66% | 143.56% |
|
Nucor Rg 08.07.2026 / 20:58:45 |
225.60 | 39.43% | 94.86% | 3.00% | -9.94% | 18.99% | 61.49% | 40.43% |
|
Curtiss-Wright Rg 08.07.2026 / 20:59:09 |
755.94 | 39.05% | 116.01% | -0.24% | 5.13% | 3.28% | 56.33% | 314.66% |
|
Phillips 66 Rg 08.07.2026 / 20:57:33 |
186.53 | 38.59% | 56.97% | 6.89% | 2.65% | 15.54% | 42.92% | 79.85% |
|
Old Dominion Fre Rg 08.07.2026 / 20:59:10 |
217.20 | 37.44% | 22.17% | -0.35% | -7.95% | 5.85% | 29.28% | 16.51% |
|
Healthpeak REIT Rg 08.07.2026 / 20:59:05 |
21.70 | 36.38% | 8.19% | 0.25% | 5.98% | 26.13% | 18.81% | 6.72% |
|
Cloudflare Rg-A 08.07.2026 / 20:58:57 |
271.47 | 36.36% | 149.66% | 10.21% | 23.58% | 42.78% | 40.30% | 331.09% |
|
Archer-Daniels M Rg 08.07.2026 / 20:57:36 |
80.36 | 36.02% | 54.79% | 4.89% | -1.13% | 20.03% | 48.81% | 0.24% |
|
Steel Dynamics Rg 08.07.2026 / 20:59:06 |
227.27 | 35.51% | 101.30% | 2.48% | -15.31% | 17.08% | 67.01% | 118.35% |
|
WW Grainger Rg 08.07.2026 / 20:58:52 |
1'351.24 | 34.43% | 28.69% | 0.97% | 2.55% | 18.18% | 29.27% | 74.76% |
|
Howmet Aerspc Rg 08.07.2026 / 20:58:16 |
270.71 | 34.34% | 151.83% | 1.23% | 8.51% | 6.56% | 49.22% | 457.55% |
|
CSX Rg 08.07.2026 / 20:58:27 |
48.39 | 33.82% | 50.33% | 0.11% | 4.26% | 14.93% | 45.17% | 45.68% |
|
Equinix REIT Rg 08.07.2026 / 20:59:03 |
1'018.07 | 33.51% | 8.49% | 0.44% | -1.95% | -3.32% | 33.13% | 32.45% |
|
Northern Trust Rg 08.07.2026 / 20:58:36 |
179.51 | 32.80% | 76.97% | 2.23% | 8.05% | 15.02% | 41.35% | 144.07% |
|
Microchip Tech Rg 08.07.2026 / 20:59:04 |
85.57 | 32.06% | 46.73% | -3.52% | -2.66% | 14.87% | 14.58% | -2.85% |
|
Bank of NY Mello Rg 08.07.2026 / 20:58:53 |
150.03 | 31.72% | 99.02% | 2.75% | 7.36% | 13.69% | 61.24% | 244.55% |
|
eBay Rg 08.07.2026 / 20:56:49 |
114.54 | 31.70% | 85.17% | 2.93% | 7.64% | 14.53% | 50.08% | 159.17% |
|
Host Hotels REIT Rg 08.07.2026 / 20:57:54 |
22.72 | 31.70% | 33.28% | -2.72% | -5.16% | 9.79% | 40.65% | 33.81% |
|
CVS Health Rg 08.07.2026 / 20:59:08 |
104.36 | 31.46% | 132.41% | -0.43% | 6.47% | 39.17% | 56.56% | 50.83% |
|
Reliance Rg 08.07.2026 / 20:52:01 |
379.86 | 31.32% | 40.89% | 2.00% | -3.66% | 18.74% | 15.84% | 37.58% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Automatic Data P Rg 08.07.2026 / 20:58:42 |
241.65 | -1.61% |
245.19 15:30 |
240.79 16:00 |
268.08 09.01.26 |
188.17 10.04.26 |
170'580 |
|
Autozone Rg 08.07.2026 / 20:58:52 |
3'063.02 | -0.39% |
3'093.01 15:33 |
3'050.01 15:43 |
3'883.50 13.02.26 |
2930 01.06.26 |
10'012 |
|
Avery Dennison Rg 08.07.2026 / 20:58:39 |
157.01 | -4.47% |
162.18 15:30 |
156.10 18:22 |
199.12 24.02.26 |
152.42 08.06.26 |
51'705 |
|
Avlonby Com REIT Rg 08.07.2026 / 20:58:58 |
190.15 | -2.68% |
194.39 15:30 |
189.56 19:29 |
198.62 07.07.26 |
160.32 31.03.26 |
45'454 |
|
Axon Enterprise Rg 08.07.2026 / 20:59:04 |
606.97 | -5.23% |
630.99 15:30 |
595.89 18:01 |
664.84 07.07.26 |
339.35 10.04.26 |
145'077 |
|
Baker Hughes Rg-A 08.07.2026 / 20:59:10 |
57.20 | 5.01% |
57.29 18:13 |
55.25 15:30 |
70.40 27.04.26 |
45.37 02.01.26 |
2'012'717 |
|
Ball Rg 08.07.2026 / 20:58:43 |
60.50 | -3.45% |
61.78 15:30 |
59.97 17:46 |
68.28 11.02.26 |
51.97 08.06.26 |
95'977 |
|
Bank of America Rg 08.07.2026 / 20:59:10 |
58.51 | -2.26% |
59.55 15:31 |
58.35 16:50 |
60.82 07.07.26 |
46.12 19.03.26 |
2'665'663 |
|
Bank of NY Mello Rg 08.07.2026 / 20:58:53 |
150.03 | -1.88% |
152.43 15:30 |
148.36 17:52 |
153.18 07.07.26 |
111.735 09.03.26 |
154'145 |
|
Becton Dickinson Rg 08.07.2026 / 20:57:48 |
150.96 | -3.42% |
155.50 15:30 |
150.82 20:48 |
213.00 04.02.26 |
140.11 22.06.26 |
136'775 |
|
Berkshire Hath Rg-B 08.07.2026 / 20:58:34 |
497.23 | -1.34% |
504.56 15:30 |
497.00 20:53 |
512.57 07.07.26 |
464.36 05.05.26 |
332'465 |
|
Best Buy Rg 08.07.2026 / 20:58:16 |
77.95 | -0.98% |
78.51 15:42 |
76.48 17:51 |
80.05 07.07.26 |
55.12 13.05.26 |
196'024 |
|
Biogen Rg 08.07.2026 / 20:58:54 |
203.54 | -1.05% |
206.47 15:41 |
199.02 17:57 |
219.20 29.06.26 |
160.54 20.01.26 |
138'116 |
|
Biomarin Pharm Rg 08.07.2026 / 20:59:03 |
60.00 | -0.58% |
60.56 16:00 |
59.65 17:57 |
66.00 24.02.26 |
49.29 18.05.26 |
158'666 |
|
Blackrock Rg 08.07.2026 / 20:52:56 |
989.16 | -2.01% |
1'001.73 15:30 |
983.00 17:53 |
1'181.32 16.01.26 |
917.52 12.03.26 |
34'007 |
|
Blackstone Rg 08.07.2026 / 20:57:10 |
118.34 | -2.11% |
118.98 15:46 |
116.81 16:50 |
165.13 16.01.26 |
101.73 12.03.26 |
190'016 |
|
Block Rg-A 08.07.2026 / 20:59:02 |
76.32 | -1.60% |
76.86 15:36 |
74.77 16:50 |
81.01 02.07.26 |
48.22 12.02.26 |
441'366 |
|
Bloom Energy-A Rg 08.07.2026 / 20:58:52 |
251.42 | -6.73% |
269.36 15:47 |
235.44 19:01 |
351.25 25.06.26 |
88.92 02.01.26 |
1'931'323 |
|
Boeing Co Rg 08.07.2026 / 20:58:03 |
224.00 | -3.31% |
228.89 15:45 |
222.90 17:26 |
254.20 27.01.26 |
187.81 30.03.26 |
383'067 |
|
Booking Hldg Rg 08.07.2026 / 20:59:08 |
174.83 | -3.91% |
179.88 15:30 |
172.75 18:23 |
220.34 09.01.26 |
150.16 20.05.26 |
781'830 |
|
Booz Allen Ham Rg-A 08.07.2026 / 20:58:45 |
62.67 | -1.01% |
63.77 16:13 |
62.22 15:36 |
106.00 23.01.26 |
59.5 26.06.26 |
145'251 |
|
Boston Scientifi Rg 08.07.2026 / 20:59:10 |
44.47 | -1.83% |
44.97 16:25 |
44.09 15:30 |
100.89 08.01.26 |
42.25 30.06.26 |
955'920 |
|
Brdridg Fncl Sol Rg 08.07.2026 / 20:58:15 |
146.75 | -1.24% |
147.79 19:54 |
145.77 16:57 |
224.01 05.01.26 |
133.97 22.06.26 |
46'421 |
|
Bristol-MyersSqu Rg 08.07.2026 / 20:58:37 |
57.85 | -0.21% |
58.18 16:49 |
57.38 15:31 |
62.88 02.03.26 |
52.07 05.01.26 |
374'196 |
|
Broadcom Rg 08.07.2026 / 20:59:09 |
389.69 | 5.10% |
395.09 18:58 |
376.89 15:30 |
495.00 03.06.26 |
289.98 30.03.26 |
4'103'080 |