×
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 - 17:07:10
- 6'782.14
- -0.25%
- -16.78
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brown NVtgRg-B 09.10.2025 / 16:52:02 |
27.63 | -0.65% | -0.18 | 27.63 | 27.66 | 112'967 | |
|
Builders FirstSo Rg 09.10.2025 / 16:46:13 |
126.40 | -2.42% | -3.14 | 126.16 | 126.36 | 35'190 | |
|
Burlington Store Rg 09.10.2025 / 16:51:42 |
269.34 | 0.00% | -0.01 | 268.90 | 269.34 | 16'146 | |
|
BXP Rg 09.10.2025 / 16:52:05 |
72.00 | -1.41% | -1.03 | 72.00 | 72.05 | 31'616 | |
|
C.H.Robinson Wld Rg 09.10.2025 / 16:51:14 |
132.43 | -1.20% | -1.61 | 132.42 | 132.65 | 66'145 | |
|
Cadence Design Rg 09.10.2025 / 16:51:45 |
346.64 | -0.96% | -3.36 | 346.40 | 346.87 | 44'242 | |
|
Capital One Finl Rg 09.10.2025 / 16:51:24 |
211.87 | -0.02% | -0.05 | 211.84 | 212.29 | 80'164 | |
|
Cardinal Health Rg 09.10.2025 / 16:48:32 |
156.74 | -0.65% | -1.03 | 156.38 | 156.64 | 36'660 | |
|
Carlisle Cos Rg 09.10.2025 / 16:39:31 |
322.91 | -2.19% | -7.22 | 322.24 | 324.21 | 12'131 | |
|
CarMax Rg 09.10.2025 / 16:51:39 |
43.82 | -1.22% | -0.54 | 43.78 | 43.82 | 84'556 | |
|
Carnival 09.10.2025 / 16:52:09 |
28.80 | -0.41% | -0.12 | 28.79 | 28.81 | 575'723 | |
|
Carrier Global Rg 09.10.2025 / 16:51:59 |
58.36 | -2.42% | -1.45 | 58.34 | 58.37 | 276'877 | |
|
Carvana-A Rg 09.10.2025 / 16:51:44 |
350.64 | -2.85% | -10.27 | 350.40 | 351.01 | 115'506 | |
|
Caterpillar 09.10.2025 / 16:51:51 |
498.71 | -0.68% | -3.41 | 497.67 | 499.84 | 133'625 | |
|
CBRE Group Rg-A 09.10.2025 / 16:49:16 |
152.27 | 0.38% | 0.57 | 152.40 | 152.83 | 24'188 | |
|
CDW Rg 09.10.2025 / 16:49:13 |
152.84 | -2.60% | -4.09 | 152.80 | 153.06 | 59'782 | |
|
Cencora Rg 09.10.2025 / 16:49:34 |
310.05 | -0.18% | -0.56 | 310.06 | 310.45 | 26'829 | |
|
Centene Rg 09.10.2025 / 16:52:07 |
38.47 | 0.05% | 0.02 | 38.46 | 38.50 | 224'895 | |
|
Centerpoint Ener Rg 09.10.2025 / 16:51:54 |
39.36 | -0.51% | -0.20 | 39.35 | 39.36 | 87'151 | |
|
CF Industries Hl Rg 09.10.2025 / 16:52:03 |
90.13 | -0.62% | -0.56 | 90.00 | 90.13 | 27'847 | |
|
Charles Schwab Rg 09.10.2025 / 16:52:05 |
93.24 | -0.59% | -0.55 | 93.21 | 93.24 | 192'162 | |
|
Charter Comm Rg-A 09.10.2025 / 16:49:31 |
270.14 | -1.54% | -4.23 | 269.75 | 270.39 | 101'004 | |
|
Cheniere Energy Rg 09.10.2025 / 16:52:01 |
234.54 | -0.51% | -1.20 | 234.37 | 234.75 | 27'777 | |
|
Chevron Rg 09.10.2025 / 16:52:14 |
152.75 | -0.65% | -1.00 | 152.72 | 152.77 | 189'449 | |
|
Chipotle Mexican Rg 09.10.2025 / 16:52:12 |
41.46 | 1.16% | 0.48 | 41.45 | 41.46 | 595'558 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fastenal Rg 09.10.2025 / 16:52:10 |
46.76 | 32.25% | 46.83% | -2.94% | -1.21% | 1.91% | 33.60% | 107.42% |
|
IBM Rg 09.10.2025 / 16:51:57 |
285.72 | 31.67% | 76.99% | -0.35% | 11.17% | 1.32% | 22.61% | 143.61% |
|
Genl Dynamics Co Rg 09.10.2025 / 16:50:05 |
345.53 | 31.48% | 33.42% | 1.31% | 4.83% | 15.14% | 16.71% | 54.88% |
|
First Solar Rg 09.10.2025 / 16:50:52 |
230.50 | 31.28% | 34.30% | -0.70% | 13.37% | 32.82% | 12.42% | 78.77% |
|
Johnson&Johnson Rg 09.10.2025 / 16:51:54 |
191.01 | 31.16% | 21.02% | 2.70% | 7.01% | 17.20% | 19.00% | 18.41% |
|
Monster Beverage Rg 09.10.2025 / 16:52:12 |
68.82 | 30.76% | 19.30% | 1.83% | 7.87% | 16.47% | 35.55% | 52.24% |
|
AbbVie Rg 09.10.2025 / 16:50:57 |
232.10 | 30.13% | 49.22% | -1.89% | 5.39% | 21.26% | 19.42% | 66.65% |
|
Ulta Beauty Rg 09.10.2025 / 16:51:42 |
567.93 | 30.09% | 15.47% | 1.81% | 8.82% | 15.89% | 58.22% | 45.83% |
|
C.H.Robinson Wld Rg 09.10.2025 / 16:51:14 |
132.43 | 29.73% | 55.16% | -1.74% | 1.08% | 34.41% | 22.57% | 41.38% |
|
Dollar General Rg 09.10.2025 / 16:51:41 |
98.40 | 29.46% | -27.80% | -2.96% | -6.63% | -9.91% | 19.36% | -59.01% |
|
Verisign Rg 09.10.2025 / 16:50:17 |
265.27 | 29.44% | 30.06% | -3.69% | -8.33% | -5.55% | 41.96% | 50.61% |
|
Alphabet-A Rg 09.10.2025 / 16:52:13 |
240.71 | 29.22% | 75.12% | -2.03% | 0.14% | 31.12% | 48.51% | 147.89% |
|
Philip Morris 09.10.2025 / 16:51:46 |
155.62 | 29.02% | 65.04% | -1.45% | -7.31% | -13.14% | 30.35% | 83.43% |
|
Alphab Rg-C-NV 09.10.2025 / 16:52:13 |
241.20 | 28.89% | 74.17% | -2.12% | 0.17% | 30.59% | 47.81% | 146.52% |
|
Steel Dynamics Rg 09.10.2025 / 16:51:38 |
147.39 | 28.47% | 24.09% | 2.08% | 10.00% | 12.38% | 14.74% | 93.11% |
|
Am Electric Rg 09.10.2025 / 16:51:22 |
118.52 | 28.15% | 45.52% | 4.46% | 8.99% | 11.89% | 21.91% | 42.41% |
|
Gilead Sciences Rg 09.10.2025 / 16:52:11 |
117.09 | 28.02% | 45.97% | 5.91% | -0.65% | 7.62% | 38.29% | 83.93% |
|
Eversource Energ Rg 09.10.2025 / 16:51:37 |
73.06 | 27.96% | 19.07% | 1.77% | 12.31% | 12.68% | 14.41% | -1.02% |
|
Xylem Rg 09.10.2025 / 16:51:42 |
146.90 | 27.73% | 29.58% | -1.42% | 3.60% | 10.90% | 9.49% | 66.00% |
|
Estee Lauder Rg-A 09.10.2025 / 16:51:26 |
94.36 | 27.71% | -34.52% | 6.30% | 8.70% | 9.01% | -0.61% | -56.43% |
|
Northern Trust Rg 09.10.2025 / 16:51:38 |
130.04 | 27.56% | 54.95% | -2.40% | 0.43% | 2.35% | 42.76% | 52.12% |
|
Entergy Rg 09.10.2025 / 16:51:38 |
96.43 | 27.49% | 91.05% | 3.06% | 7.31% | 14.06% | 49.43% | 90.97% |
|
O Reilly Auto Rg 09.10.2025 / 16:52:00 |
101.04 | 27.46% | 59.08% | -3.74% | -6.29% | 10.32% | 29.39% | 112.64% |
|
Boeing Co Rg 09.10.2025 / 16:51:55 |
219.04 | 27.30% | -13.56% | 0.74% | -0.43% | -5.18% | 49.39% | 73.60% |
|
JPMorgan Chase Rg 09.10.2025 / 16:52:05 |
304.24 | 26.83% | 78.74% | -1.08% | -0.43% | 4.95% | 42.94% | 186.87% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brown NVtgRg-B 09.10.2025 / 16:52:02 |
27.63 | -0.65% |
27.88 15:30 |
27.56 16:02 |
38.85 10.03.25 |
25.53 17.06.25 |
112'967 |
|
Builders FirstSo Rg 09.10.2025 / 16:46:13 |
126.40 | -2.42% |
129.14 15:30 |
126.40 16:46 |
175.12 27.01.25 |
102.63 02.06.25 |
35'190 |
|
Burlington Store Rg 09.10.2025 / 16:51:42 |
269.34 | 0.00% |
269.34 16:51 |
266.51 15:59 |
308.20 28.08.25 |
212.98 21.04.25 |
16'146 |
|
BXP Rg 09.10.2025 / 16:52:05 |
72.00 | -1.41% |
73.04 15:30 |
71.84 16:48 |
79.33 17.09.25 |
54.25 09.04.25 |
31'616 |
|
C.H.Robinson Wld Rg 09.10.2025 / 16:51:14 |
132.43 | -1.20% |
133.70 15:32 |
131.84 16:24 |
137.85 18.09.25 |
84.73 09.04.25 |
66'145 |
|
Cadence Design Rg 09.10.2025 / 16:51:45 |
346.64 | -0.96% |
348.25 15:30 |
344.24 15:51 |
376.35 31.07.25 |
222.2 07.04.25 |
44'242 |
|
Capital One Finl Rg 09.10.2025 / 16:51:24 |
211.87 | -0.02% |
213.57 15:38 |
210.86 16:26 |
232.39 23.07.25 |
143.33 07.04.25 |
80'164 |
|
Cardinal Health Rg 09.10.2025 / 16:48:32 |
156.74 | -0.65% |
158.32 15:34 |
156.41 16:15 |
168.41 01.07.25 |
117.54 02.01.25 |
36'660 |
|
Carlisle Cos Rg 09.10.2025 / 16:39:31 |
322.91 | -2.19% |
329.50 15:30 |
322.43 16:27 |
435.58 28.07.25 |
312.25 08.04.25 |
12'131 |
|
CarMax Rg 09.10.2025 / 16:51:39 |
43.82 | -1.22% |
44.39 15:30 |
43.69 15:57 |
89.47 18.02.25 |
42.77 25.09.25 |
84'556 |
|
Carnival 09.10.2025 / 16:52:09 |
28.80 | -0.41% |
29.22 15:30 |
28.66 16:28 |
32.80 11.09.25 |
15.08 07.04.25 |
575'723 |
|
Carrier Global Rg 09.10.2025 / 16:51:59 |
58.36 | -2.42% |
60.07 15:30 |
57.92 16:21 |
81.09 28.07.25 |
54.325 07.04.25 |
276'877 |
|
Carvana-A Rg 09.10.2025 / 16:51:44 |
350.64 | -2.85% |
362.00 15:31 |
349.72 16:48 |
413.09 31.07.25 |
149.77 07.04.25 |
115'506 |
|
Caterpillar 09.10.2025 / 16:51:51 |
498.71 | -0.68% |
506.53 15:40 |
497.26 16:45 |
509.33 08.10.25 |
267.31 07.04.25 |
133'625 |
|
CBRE Group Rg-A 09.10.2025 / 16:49:16 |
152.27 | 0.38% |
152.47 15:46 |
151.07 15:31 |
167.43 11.09.25 |
108.48 09.04.25 |
24'188 |
|
CDW Rg 09.10.2025 / 16:49:13 |
152.84 | -2.60% |
156.92 15:30 |
151.34 16:16 |
222.91 05.02.25 |
137.31 07.04.25 |
59'782 |
|
Cencora Rg 09.10.2025 / 16:49:34 |
310.05 | -0.18% |
311.14 15:44 |
309.80 16:12 |
315.16 01.10.25 |
223.92 02.01.25 |
26'829 |
|
Centene Rg 09.10.2025 / 16:52:07 |
38.47 | 0.05% |
38.95 15:32 |
38.29 16:36 |
66.81 03.02.25 |
25.08 07.08.25 |
224'895 |
|
Centerpoint Ener Rg 09.10.2025 / 16:51:54 |
39.36 | -0.51% |
39.80 15:30 |
39.36 16:47 |
39.80 09.10.25 |
30.61 08.01.25 |
87'151 |
|
CF Industries Hl Rg 09.10.2025 / 16:52:03 |
90.13 | -0.62% |
91.53 15:30 |
90.07 16:48 |
104.29 16.06.25 |
67.34 08.04.25 |
27'847 |
|
Charles Schwab Rg 09.10.2025 / 16:52:05 |
93.24 | -0.59% |
94.31 15:38 |
92.86 16:21 |
99.58 29.07.25 |
65.92 07.04.25 |
192'162 |
|
Charter Comm Rg-A 09.10.2025 / 16:49:31 |
270.14 | -1.54% |
274.01 15:31 |
266.89 15:59 |
436.56 16.05.25 |
251.93 08.09.25 |
101'004 |
|
Cheniere Energy Rg 09.10.2025 / 16:52:01 |
234.54 | -0.51% |
238.31 15:40 |
234.46 16:49 |
257.53 17.01.25 |
190.01 07.04.25 |
27'777 |
|
Chevron Rg 09.10.2025 / 16:52:14 |
152.75 | -0.65% |
154.91 15:34 |
152.25 16:31 |
168.95 26.03.25 |
132.06 11.04.25 |
189'449 |
|
Chipotle Mexican Rg 09.10.2025 / 16:52:12 |
41.46 | 1.16% |
41.66 16:24 |
40.98 15:32 |
61.14 02.01.25 |
38.31 11.09.25 |
595'558 |