×
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 - 17:06:21
- 6'783.71
- -0.22%
- -15.21
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Avantor Rg 09.10.2025 / 16:50:47 |
13.615 | -0.98% | -0.14 | 13.600 | 13.610 | 326'479 | |
|
Avery Dennison Rg 09.10.2025 / 16:50:43 |
161.82 | -0.09% | -0.14 | 161.24 | 162.02 | 11'158 | |
|
Avlonby Com REIT Rg 09.10.2025 / 16:46:10 |
186.83 | 0.22% | 0.41 | 186.81 | 187.24 | 11'858 | |
|
Axon Enterprise Rg 09.10.2025 / 16:48:55 |
739.09 | 1.61% | 11.68 | 738.10 | 740.00 | 35'941 | |
|
Baker Hughes Rg-A 09.10.2025 / 16:51:25 |
47.58 | -0.56% | -0.27 | 47.58 | 47.60 | 239'144 | |
|
Ball Rg 09.10.2025 / 16:51:23 |
48.67 | -0.06% | -0.03 | 48.66 | 48.68 | 51'303 | |
|
Bank of America Rg 09.10.2025 / 16:51:22 |
49.85 | 0.02% | 0.01 | 49.85 | 49.86 | 1'077'280 | |
|
Bank of NY Mello Rg 09.10.2025 / 16:50:19 |
105.98 | -0.03% | -0.03 | 105.97 | 106.06 | 66'530 | |
|
Baxter Intl. 09.10.2025 / 16:51:13 |
22.85 | 0.44% | 0.10 | 22.84 | 22.86 | 116'636 | |
|
Becton Dickinson Rg 09.10.2025 / 16:49:04 |
191.02 | -1.50% | -2.91 | 191.05 | 191.31 | 28'608 | |
|
Berkshire Hath Rg-B 09.10.2025 / 16:49:58 |
498.06 | -0.36% | -1.78 | 497.88 | 498.26 | 171'364 | |
|
Best Buy Rg 09.10.2025 / 16:51:23 |
75.10 | -2.40% | -1.85 | 75.07 | 75.14 | 75'504 | |
|
Biogen Rg 09.10.2025 / 16:50:06 |
150.15 | -0.54% | -0.82 | 150.04 | 150.32 | 68'451 | |
|
Biomarin Pharm Rg 09.10.2025 / 16:51:20 |
54.03 | -1.21% | -0.66 | 54.02 | 54.11 | 181'502 | |
|
Blackrock Rg 09.10.2025 / 16:45:05 |
1'161.90 | -0.27% | -3.10 | 1'158.32 | 1'170.01 | 12'774 | |
|
Blackstone Rg 09.10.2025 / 16:50:24 |
160.46 | -1.23% | -2.00 | 160.47 | 160.61 | 94'879 | |
|
Block Rg-A 09.10.2025 / 16:51:26 |
80.58 | -0.65% | -0.53 | 80.49 | 80.62 | 246'621 | |
|
Boeing Co Rg 09.10.2025 / 16:51:15 |
218.87 | -2.86% | -6.45 | 218.70 | 218.91 | 429'402 | |
|
Booking Hldg Rg 09.10.2025 / 16:42:04 |
5'112.00 | -0.37% | -19.23 | 5'116.60 | 5'141.72 | 11'037 | |
|
Booz Allen Ham Rg-A 09.10.2025 / 16:49:35 |
101.46 | -1.43% | -1.47 | 101.53 | 101.62 | 22'211 | |
|
Boston Scientifi Rg 09.10.2025 / 16:51:28 |
97.06 | 0.27% | 0.27 | 97.04 | 97.06 | 293'046 | |
|
Brdridg Fncl Sol Rg 09.10.2025 / 16:48:28 |
235.33 | -0.54% | -1.27 | 235.02 | 235.65 | 9'127 | |
|
Bristol-MyersSqu Rg 09.10.2025 / 16:51:15 |
44.96 | 0.93% | 0.42 | 44.95 | 44.96 | 316'935 | |
|
Broadcom Rg 09.10.2025 / 16:51:20 |
346.33 | 0.24% | 0.83 | 346.20 | 346.43 | 1'242'424 | |
|
Brown & Brown Rg 09.10.2025 / 16:51:25 |
95.39 | -0.59% | -0.57 | 95.38 | 95.47 | 49'100 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
United Rentals Rg 09.10.2025 / 16:44:12 |
984.29 | 41.16% | 73.41% | 0.62% | 2.57% | 20.50% | 22.60% | 249.49% |
|
NVIDIA Rg 09.10.2025 / 16:51:28 |
193.35 | 40.82% | 281.87% | 2.36% | 9.13% | 11.76% | 43.42% | 1'466.00% |
|
MongoDB-A Rg 09.10.2025 / 16:50:55 |
327.56 | 40.36% | -20.07% | 0.39% | -1.37% | 49.89% | 11.91% | 72.18% |
|
Quanta Services Rg 09.10.2025 / 16:49:37 |
433.39 | 40.31% | 105.49% | 2.98% | 11.23% | 8.92% | 41.17% | 245.02% |
|
Take-Two Interac Rg 09.10.2025 / 16:50:28 |
257.16 | 40.19% | 60.34% | 0.09% | 4.31% | 9.94% | 67.54% | 113.76% |
|
Aptiv Rg 09.10.2025 / 16:50:59 |
82.45 | 39.65% | -5.86% | -5.62% | -1.52% | 17.33% | 16.54% | -0.86% |
|
Caterpillar 09.10.2025 / 16:51:28 |
498.84 | 38.42% | 69.82% | 1.68% | 15.64% | 19.32% | 25.77% | 182.80% |
|
Cencora Rg 09.10.2025 / 16:49:34 |
310.05 | 38.25% | 51.24% | 0.48% | 2.39% | 5.32% | 39.54% | 126.14% |
|
Bank of NY Mello Rg 09.10.2025 / 16:50:19 |
105.98 | 37.98% | 103.67% | -0.38% | 0.36% | 8.23% | 42.35% | 168.52% |
|
Leidos Holdg Rg 09.10.2025 / 16:45:15 |
196.88 | 37.60% | 83.14% | 2.07% | 6.35% | 21.00% | 19.65% | 116.76% |
|
Citigroup Rg 09.10.2025 / 16:51:06 |
95.68 | 37.38% | 87.99% | -1.71% | -3.18% | 2.78% | 50.72% | 129.20% |
|
Johnson Ctr Int Rg 09.10.2025 / 16:51:00 |
107.04 | 37.37% | 88.12% | -1.49% | -0.72% | -1.75% | 39.16% | 114.97% |
|
Electronic Arts Rg 09.10.2025 / 16:51:13 |
199.96 | 36.71% | 46.20% | -0.52% | 17.70% | 33.46% | 40.85% | 63.53% |
|
F5 Rg 09.10.2025 / 16:46:29 |
338.09 | 36.23% | 91.41% | 3.33% | 1.05% | 12.57% | 52.30% | 137.62% |
|
Netflix Rg 09.10.2025 / 16:50:51 |
1'227.88 | 36.23% | 149.39% | 5.62% | 2.03% | -3.63% | 68.14% | 440.27% |
|
Northrop Grumman Rg 09.10.2025 / 16:50:55 |
639.06 | 35.94% | 36.27% | 5.63% | 9.63% | 22.00% | 21.24% | 28.60% |
|
Goldman Sachs Gr Rg 09.10.2025 / 16:51:21 |
774.40 | 35.61% | 101.29% | -0.64% | -1.32% | 9.71% | 53.74% | 157.91% |
|
Marathon Petro Rg 09.10.2025 / 16:51:11 |
187.53 | 35.28% | 27.20% | -2.45% | 2.86% | 7.67% | 13.76% | 76.63% |
|
Welltower REIT Rg 09.10.2025 / 16:51:01 |
169.75 | 34.21% | 87.58% | -3.28% | 0.76% | 7.69% | 37.88% | 188.63% |
|
Applied Material Rg 09.10.2025 / 16:51:27 |
218.24 | 33.75% | 34.21% | -2.39% | 28.26% | 13.36% | 7.00% | 163.33% |
|
Ryl Caribbean Cr Rg 09.10.2025 / 16:44:43 |
308.90 | 33.65% | 138.10% | -3.50% | -11.80% | -11.37% | 59.56% | 607.13% |
|
Cardinal Health Rg 09.10.2025 / 16:48:32 |
156.74 | 33.40% | 56.52% | -1.09% | 2.80% | -1.71% | 37.68% | 131.27% |
|
W.R.Berkley Rg 09.10.2025 / 16:50:46 |
77.66 | 33.01% | 65.10% | 1.94% | 5.26% | 13.99% | 33.67% | 74.48% |
|
Mckesson Rg 09.10.2025 / 16:48:50 |
749.07 | 32.61% | 63.24% | -1.27% | 4.07% | 5.46% | 47.96% | 118.00% |
|
Valero Energy Rg 09.10.2025 / 16:47:04 |
162.08 | 32.51% | 24.95% | -1.59% | 2.85% | 12.03% | 13.57% | 42.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Avantor Rg 09.10.2025 / 16:50:47 |
13.615 | -0.98% |
13.790 15:38 |
13.485 16:22 |
23.29 28.01.25 |
10.825 01.08.25 |
326'479 |
|
Avery Dennison Rg 09.10.2025 / 16:50:43 |
161.82 | -0.09% |
162.30 15:41 |
160.60 16:04 |
196.30 28.01.25 |
157 08.04.25 |
11'158 |
|
Avlonby Com REIT Rg 09.10.2025 / 16:46:10 |
186.83 | 0.22% |
187.20 16:42 |
186.00 16:00 |
230.00 04.03.25 |
180.67 09.04.25 |
11'858 |
|
Axon Enterprise Rg 09.10.2025 / 16:48:55 |
739.09 | 1.61% |
740.94 16:35 |
723.46 15:38 |
885.00 05.08.25 |
470.01 07.04.25 |
35'941 |
|
Baker Hughes Rg-A 09.10.2025 / 16:51:25 |
47.58 | -0.56% |
48.29 15:46 |
47.10 16:31 |
50.92 26.09.25 |
33.63 07.04.25 |
239'144 |
|
Ball Rg 09.10.2025 / 16:51:23 |
48.67 | -0.06% |
49.02 15:40 |
48.36 16:01 |
60.28 23.07.25 |
43.55 09.04.25 |
51'303 |
|
Bank of America Rg 09.10.2025 / 16:51:22 |
49.85 | 0.02% |
50.27 15:38 |
49.68 16:22 |
52.88 23.09.25 |
33.07 09.04.25 |
1'077'280 |
|
Bank of NY Mello Rg 09.10.2025 / 16:50:19 |
105.98 | -0.03% |
107.28 15:39 |
105.79 16:28 |
110.86 23.09.25 |
70.46 07.04.25 |
66'530 |
|
Baxter Intl. 09.10.2025 / 16:51:13 |
22.85 | 0.44% |
22.97 15:42 |
22.61 16:16 |
37.73 10.03.25 |
21.365 01.08.25 |
116'636 |
|
Becton Dickinson Rg 09.10.2025 / 16:49:04 |
191.02 | -1.50% |
194.68 15:33 |
191.02 16:49 |
251.91 03.02.25 |
163.34 06.05.25 |
28'608 |
|
Berkshire Hath Rg-B 09.10.2025 / 16:49:58 |
498.06 | -0.36% |
501.00 15:38 |
497.62 16:48 |
542.03 02.05.25 |
440.18 10.01.25 |
171'364 |
|
Best Buy Rg 09.10.2025 / 16:51:23 |
75.10 | -2.40% |
76.49 15:30 |
74.80 16:45 |
91.66 20.02.25 |
55 08.04.25 |
75'504 |
|
Biogen Rg 09.10.2025 / 16:50:06 |
150.15 | -0.54% |
152.04 15:50 |
149.80 16:33 |
160.20 03.10.25 |
110.06 09.04.25 |
68'451 |
|
Biomarin Pharm Rg 09.10.2025 / 16:51:20 |
54.03 | -1.21% |
55.39 15:30 |
54.01 16:49 |
73.51 07.03.25 |
52.48 25.09.25 |
181'502 |
|
Blackrock Rg 09.10.2025 / 16:45:05 |
1'161.90 | -0.27% |
1'172.00 15:47 |
1'159.50 16:23 |
1'183.50 30.09.25 |
775 07.04.25 |
12'774 |
|
Blackstone Rg 09.10.2025 / 16:50:24 |
160.46 | -1.23% |
163.00 15:38 |
159.80 16:17 |
190.02 18.09.25 |
115.66 07.04.25 |
94'879 |
|
Block Rg-A 09.10.2025 / 16:51:26 |
80.58 | -0.65% |
81.50 15:31 |
80.05 16:16 |
94.23 30.01.25 |
44.27 02.05.25 |
246'621 |
|
Boeing Co Rg 09.10.2025 / 16:51:15 |
218.87 | -2.86% |
225.70 15:30 |
218.56 16:45 |
242.59 29.07.25 |
128.92 07.04.25 |
429'402 |
|
Booking Hldg Rg 09.10.2025 / 16:42:04 |
5'112.00 | -0.37% |
5'131.22 15:33 |
5'082.79 15:30 |
5'833.11 08.07.25 |
4106.56 09.04.25 |
11'037 |
|
Booz Allen Ham Rg-A 09.10.2025 / 16:49:35 |
101.46 | -1.43% |
103.50 15:30 |
101.26 16:46 |
146.00 23.01.25 |
96.97 25.09.25 |
22'211 |
|
Boston Scientifi Rg 09.10.2025 / 16:51:28 |
97.06 | 0.27% |
97.64 15:50 |
96.80 16:20 |
109.50 09.09.25 |
86 07.04.25 |
293'046 |
|
Brdridg Fncl Sol Rg 09.10.2025 / 16:48:28 |
235.33 | -0.54% |
236.29 15:30 |
234.26 16:01 |
271.40 07.08.25 |
214.01 08.04.25 |
9'127 |
|
Bristol-MyersSqu Rg 09.10.2025 / 16:51:15 |
44.96 | 0.93% |
45.19 15:49 |
44.58 15:31 |
63.33 11.03.25 |
42.96 31.07.25 |
316'935 |
|
Broadcom Rg 09.10.2025 / 16:51:20 |
346.33 | 0.24% |
346.91 15:31 |
340.50 15:42 |
374.23 11.09.25 |
138.11 07.04.25 |
1'242'424 |
|
Brown & Brown Rg 09.10.2025 / 16:51:25 |
95.39 | -0.59% |
95.91 16:15 |
95.06 16:00 |
125.67 01.04.25 |
90 16.09.25 |
49'100 |