×
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 |
|---|---|---|---|---|---|---|---|
|
Automatic Data P Rg 23.05.2026 / 02:00:00 |
225.31 | 2.38% | 5.24 | 225.26 | 225.36 | 895'926 | |
|
Autozone Rg 23.05.2026 / 02:04:00 |
3'406.50 | -0.92% | -31.68 | 3'403.17 | 3'404.00 | 0 | |
|
Avery Dennison Rg 23.05.2026 / 02:04:00 |
159.66 | 0.48% | 0.76 | 159.62 | 159.65 | 0 | |
|
Avlonby Com REIT Rg 23.05.2026 / 02:04:00 |
185.65 | 0.84% | 1.54 | 185.66 | 185.67 | 0 | |
|
Axon Enterprise Rg 23.05.2026 / 02:00:00 |
386.00 | -0.99% | -3.84 | 385.92 | 385.99 | 446'134 | |
|
Baker Hughes Rg-A 23.05.2026 / 02:00:00 |
66.06 | 0.40% | 0.26 | 66.05 | 66.06 | 3'924'740 | |
|
Ball Rg 23.05.2026 / 02:04:00 |
56.51 | 0.28% | 0.16 | 56.48 | 56.49 | 0 | |
|
Bank of America Rg 23.05.2026 / 02:04:00 |
51.80 | 0.60% | 0.31 | 51.79 | 51.80 | 0 | |
|
Bank of NY Mello Rg 23.05.2026 / 02:04:00 |
139.15 | 0.12% | 0.17 | 139.31 | 139.33 | 0 | |
|
Becton Dickinson Rg 23.05.2026 / 02:04:00 |
147.63 | 0.94% | 1.38 | 147.60 | 147.61 | 0 | |
|
Berkshire Hath Rg-B 23.05.2026 / 02:04:00 |
486.38 | 1.33% | 6.40 | 486.29 | 486.30 | 0 | |
|
Best Buy Rg 23.05.2026 / 02:04:00 |
61.63 | 0.78% | 0.48 | 61.62 | 61.63 | 0 | |
|
Biogen Rg 23.05.2026 / 02:00:00 |
193.76 | 2.26% | 4.29 | 193.66 | 193.97 | 0 | |
|
Biomarin Pharm Rg 23.05.2026 / 02:00:00 |
54.09 | -0.02% | -0.01 | 54.07 | 54.09 | 0 | |
|
Blackrock Rg 23.05.2026 / 02:04:00 |
1'073.00 | 0.87% | 9.25 | 1'073.15 | 1'073.48 | 0 | |
|
Blackstone Rg 23.05.2026 / 02:04:00 |
118.51 | -0.05% | -0.06 | 118.49 | 118.50 | 0 | |
|
Block Rg-A 23.05.2026 / 02:04:00 |
68.08 | -0.83% | -0.57 | 68.05 | 68.06 | 0 | |
|
Bloom Energy-A Rg 23.05.2026 / 02:04:00 |
302.49 | -1.75% | -5.39 | 302.32 | 302.48 | 0 | |
|
Boeing Co Rg 23.05.2026 / 02:04:00 |
219.02 | -0.27% | -0.59 | 219.08 | 219.09 | 0 | |
|
Booking Hldg Rg 23.05.2026 / 02:00:00 |
161.06 | 0.86% | 1.38 | 161.03 | 161.05 | 2'368'331 | |
|
Booz Allen Ham Rg-A 23.05.2026 / 02:04:00 |
78.68 | 3.05% | 2.33 | 78.69 | 78.71 | 0 | |
|
Boston Scientifi Rg 23.05.2026 / 02:04:00 |
57.78 | 1.10% | 0.63 | 57.75 | 57.76 | 0 | |
|
Brdridg Fncl Sol Rg 23.05.2026 / 02:04:00 |
150.49 | 0.31% | 0.47 | 150.52 | 150.53 | 0 | |
|
Bristol-MyersSqu Rg 23.05.2026 / 02:04:00 |
59.46 | -0.15% | -0.09 | 59.46 | 59.48 | 0 | |
|
Broadcom Rg 23.05.2026 / 02:00:00 |
414.14 | -0.10% | -0.43 | 413.97 | 414.18 | 4'972'673 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
HP Enterprise Rg 23.05.2026 / 02:04:00 |
37.58 | 41.42% | 59.11% | 13.53% | 33.45% | 75.03% | 115.73% | 137.06% |
|
Equinix REIT Rg 23.05.2026 / 02:00:00 |
1'079.79 | 40.76% | 14.37% | 1.92% | -2.61% | 10.83% | 25.05% | 49.04% |
|
Centene Rg 23.05.2026 / 02:04:00 |
59.14 | 40.39% | -4.64% | 1.49% | 41.42% | 31.77% | 4.84% | -11.67% |
|
Nucor Rg 23.05.2026 / 02:04:00 |
232.00 | 38.83% | 94.02% | 2.19% | 8.26% | 31.16% | 113.84% | 63.29% |
|
Emcor Group Rg 23.05.2026 / 02:04:00 |
848.91 | 38.81% | 87.09% | -7.03% | -2.41% | 17.15% | 83.22% | 414.82% |
|
Royal Pharm Rg -A 23.05.2026 / 02:00:00 |
54.50 | 38.59% | 109.92% | 3.12% | 10.37% | 17.94% | 67.95% | 58.85% |
|
CrwdStrik Hldg Rg-A 23.05.2026 / 02:00:00 |
663.46 | 38.29% | 89.45% | 11.68% | 48.05% | 78.36% | 45.63% | 347.92% |
|
TX Pac Land Rg 23.05.2026 / 02:04:00 |
402.03 | 38.21% | 7.68% | 4.38% | -8.40% | -23.32% | -5.21% | 165.44% |
|
Palo Alto Net Rg 23.05.2026 / 02:00:00 |
260.58 | 37.31% | 39.00% | 7.31% | 45.95% | 74.98% | 39.53% | 168.12% |
|
Steel Dynamics Rg 23.05.2026 / 02:00:00 |
240.03 | 36.82% | 103.24% | 4.66% | 5.84% | 24.28% | 91.53% | 138.86% |
|
Phillips 66 Rg 23.05.2026 / 02:04:00 |
177.69 | 34.88% | 52.77% | 0.85% | 9.11% | 15.14% | 57.07% | 83.33% |
|
Fedex Rg 23.05.2026 / 02:04:00 |
394.20 | 34.64% | 38.24% | 4.90% | 1.60% | 1.86% | 81.99% | 69.77% |
|
eBay Rg 23.05.2026 / 02:00:00 |
115.75 | 34.48% | 89.07% | -0.33% | 18.18% | 27.39% | 60.94% | 169.39% |
|
CRDO Rg 23.05.2026 / 02:00:00 |
218.41 | 34.40% | 187.74% | 26.86% | 11.98% | 94.54% | 253.53% | 1'795.98% |
|
Archer-Daniels M Rg 23.05.2026 / 02:04:00 |
77.52 | 34.15% | 52.65% | -3.58% | 11.97% | 12.28% | 61.70% | 5.31% |
|
Diamondback Eng Rg 23.05.2026 / 02:00:00 |
200.71 | 33.69% | 22.67% | -1.40% | 3.04% | 15.30% | 47.73% | 54.33% |
|
J.B.Hunt Transp Rg 23.05.2026 / 02:00:00 |
258.77 | 33.39% | 51.90% | -1.31% | 4.10% | 10.87% | 88.31% | 53.96% |
|
EOG Resources Rg 23.05.2026 / 02:04:00 |
141.22 | 33.30% | 14.19% | 0.68% | 6.08% | 13.81% | 28.17% | 22.16% |
|
Old Dominion Fre Rg 23.05.2026 / 02:00:00 |
210.47 | 32.46% | 17.74% | 3.62% | -4.32% | 3.65% | 30.27% | 37.81% |
|
Curtiss-Wright Rg 23.05.2026 / 02:04:00 |
731.24 | 31.86% | 104.83% | 2.60% | 1.91% | 4.41% | 70.67% | 344.55% |
|
Interactive Br Rg-A 23.05.2026 / 02:00:00 |
81.35 | 30.35% | 89.80% | -6.49% | 6.17% | 14.27% | 57.49% | 344.60% |
|
Target Rg 23.05.2026 / 02:04:00 |
125.60 | 29.05% | -6.68% | 3.34% | -2.83% | 10.38% | 33.21% | -17.16% |
|
Exxon Mobil Rg 23.05.2026 / 02:04:00 |
154.92 | 29.04% | 44.36% | -1.90% | 4.04% | 1.59% | 50.36% | 46.14% |
|
Williams Compani Rg 23.05.2026 / 02:04:00 |
78.47 | 28.96% | 43.24% | 0.97% | 8.71% | 5.02% | 33.02% | 165.12% |
|
Twilio-A 23.05.2026 / 02:04:00 |
187.88 | 28.87% | 69.60% | -5.25% | 30.66% | 55.32% | 65.55% | 257.94% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Automatic Data P Rg 23.05.2026 / 02:00:00 |
225.31 | 2.38% |
226.36 15:47 |
220.18 15:30 |
268.08 09.01.26 |
188.17 10.04.26 |
895'926 |
|
Autozone Rg 23.05.2026 / 02:04:00 |
3'406.50 | -0.92% |
3'494.21 18:33 |
3'382.46 21:54 |
3'883.50 13.02.26 |
3214.01 06.01.26 |
63'227 |
|
Avery Dennison Rg 23.05.2026 / 02:04:00 |
159.66 | 0.48% |
160.31 15:51 |
158.40 17:11 |
199.12 24.02.26 |
152.68 20.05.26 |
138'204 |
|
Avlonby Com REIT Rg 23.05.2026 / 02:04:00 |
185.65 | 0.84% |
186.60 15:55 |
183.65 17:11 |
188.01 12.05.26 |
160.32 31.03.26 |
416'793 |
|
Axon Enterprise Rg 23.05.2026 / 02:00:00 |
386.00 | -0.99% |
400.00 15:42 |
384.47 20:04 |
649.89 13.01.26 |
339.35 10.04.26 |
446'134 |
|
Baker Hughes Rg-A 23.05.2026 / 02:00:00 |
66.06 | 0.40% |
66.50 21:11 |
64.68 15:39 |
70.40 27.04.26 |
45.37 02.01.26 |
3'924'740 |
|
Ball Rg 23.05.2026 / 02:04:00 |
56.51 | 0.28% |
56.59 15:55 |
55.46 16:53 |
68.28 11.02.26 |
52.25 02.01.26 |
565'389 |
|
Bank of America Rg 23.05.2026 / 02:04:00 |
51.80 | 0.60% |
52.14 16:49 |
51.68 21:50 |
57.55 05.01.26 |
46.12 19.03.26 |
8'827'552 |
|
Bank of NY Mello Rg 23.05.2026 / 02:04:00 |
139.15 | 0.12% |
140.78 18:32 |
139.13 15:38 |
140.78 22.05.26 |
111.735 09.03.26 |
1'353'944 |
|
Becton Dickinson Rg 23.05.2026 / 02:04:00 |
147.63 | 0.94% |
148.02 15:48 |
145.69 17:17 |
213.00 04.02.26 |
141.83 19.05.26 |
368'432 |
|
Berkshire Hath Rg-B 23.05.2026 / 02:04:00 |
486.38 | 1.33% |
487.18 18:19 |
479.53 15:30 |
512.12 04.02.26 |
464.36 05.05.26 |
1'626'028 |
|
Best Buy Rg 23.05.2026 / 02:04:00 |
61.63 | 0.78% |
62.24 16:08 |
61.20 15:30 |
73.21 09.01.26 |
55.12 13.05.26 |
1'014'396 |
|
Biogen Rg 23.05.2026 / 02:00:00 |
193.76 | 2.26% |
194.41 16:26 |
190.49 15:33 |
205.72 13.05.26 |
160.54 20.01.26 |
336'590 |
|
Biomarin Pharm Rg 23.05.2026 / 02:00:00 |
54.09 | -0.02% |
55.02 16:10 |
53.59 20:09 |
66.00 24.02.26 |
49.29 18.05.26 |
796'824 |
|
Blackrock Rg 23.05.2026 / 02:04:00 |
1'073.00 | 0.87% |
1'079.05 19:30 |
1'065.56 15:40 |
1'181.32 16.01.26 |
917.52 12.03.26 |
146'991 |
|
Blackstone Rg 23.05.2026 / 02:04:00 |
118.51 | -0.05% |
119.16 15:31 |
116.95 17:08 |
165.13 16.01.26 |
101.73 12.03.26 |
1'167'520 |
|
Block Rg-A 23.05.2026 / 02:04:00 |
68.08 | -0.83% |
69.00 15:31 |
67.12 15:37 |
77.11 08.05.26 |
48.22 12.02.26 |
1'575'441 |
|
Bloom Energy-A Rg 23.05.2026 / 02:04:00 |
302.49 | -1.75% |
322.41 15:45 |
301.86 21:58 |
322.41 22.05.26 |
88.92 02.01.26 |
1'701'878 |
|
Boeing Co Rg 23.05.2026 / 02:04:00 |
219.02 | -0.27% |
221.08 19:30 |
217.21 16:23 |
254.20 27.01.26 |
187.81 30.03.26 |
1'076'292 |
|
Booking Hldg Rg 23.05.2026 / 02:00:00 |
161.06 | 0.86% |
162.80 15:42 |
159.02 17:04 |
220.34 09.01.26 |
150.16 20.05.26 |
2'368'331 |
|
Booz Allen Ham Rg-A 23.05.2026 / 02:04:00 |
78.68 | 3.05% |
78.91 18:59 |
74.44 15:35 |
106.00 23.01.26 |
68.88 13.05.26 |
539'642 |
|
Boston Scientifi Rg 23.05.2026 / 02:04:00 |
57.78 | 1.10% |
58.50 15:39 |
57.40 19:27 |
100.89 08.01.26 |
52.52 15.05.26 |
3'797'647 |
|
Brdridg Fncl Sol Rg 23.05.2026 / 02:04:00 |
150.49 | 0.31% |
153.42 15:47 |
149.97 17:15 |
224.01 05.01.26 |
139.945 13.05.26 |
305'626 |
|
Bristol-MyersSqu Rg 23.05.2026 / 02:04:00 |
59.46 | -0.15% |
60.22 15:30 |
59.26 17:02 |
62.88 02.03.26 |
52.07 05.01.26 |
1'794'199 |
|
Broadcom Rg 23.05.2026 / 02:00:00 |
414.14 | -0.10% |
419.82 15:30 |
410.21 16:25 |
442.32 14.05.26 |
289.98 30.03.26 |
4'972'673 |