×
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 |
|---|---|---|---|---|---|---|---|
|
Brown & Brown Rg 07.07.2026 / 23:05:00 |
69.27 | 1.23% | 0.84 | 69.26 | 69.27 | 0 | |
|
Builders FirstSo Rg 07.07.2026 / 23:05:00 |
78.42 | -4.75% | -3.91 | 78.43 | 78.44 | 0 | |
|
Burlington Store Rg 07.07.2026 / 23:05:00 |
316.12 | 1.20% | 3.76 | 316.07 | 316.08 | 0 | |
|
C.H.Robinson Wld Rg 07.07.2026 / 23:20:00 |
190.95 | 1.26% | 2.38 | 190.82 | 190.95 | 0 | |
|
Cadence Design Rg 07.07.2026 / 23:20:00 |
371.06 | -1.25% | -4.71 | 370.81 | 371.05 | 0 | |
|
Capital One Finl Rg 07.07.2026 / 23:05:00 |
202.89 | -1.75% | -3.61 | 202.90 | 202.91 | 0 | |
|
Cardinal Health Rg 07.07.2026 / 23:05:00 |
239.71 | 0.92% | 2.19 | 239.62 | 239.63 | 0 | |
|
Carlisle Cos Rg 07.07.2026 / 23:05:00 |
353.87 | -3.62% | -13.28 | 353.72 | 353.73 | 0 | |
|
Carnival Corp Rg 07.07.2026 / 23:05:00 |
26.68 | -3.02% | -0.83 | 26.65 | 26.66 | 0 | |
|
Carrier Global Rg 07.07.2026 / 23:05:00 |
68.67 | -2.04% | -1.43 | 68.67 | 68.68 | 0 | |
|
Carvana-A Rg 07.07.2026 / 23:05:00 |
67.49 | -4.11% | -2.89 | 67.48 | 67.49 | 0 | |
|
Caterpillar 07.07.2026 / 23:05:00 |
940.12 | -3.07% | -29.80 | 939.94 | 939.95 | 0 | |
|
CBRE Group Rg-A 07.07.2026 / 23:05:00 |
143.73 | 2.26% | 3.18 | 143.72 | 143.80 | 0 | |
|
CDW Rg 07.07.2026 / 23:20:00 |
139.23 | 3.76% | 5.04 | 139.10 | 139.24 | 0 | |
|
Cencora Rg 07.07.2026 / 23:05:00 |
304.48 | 1.99% | 5.93 | 304.47 | 304.48 | 0 | |
|
Centene Rg 07.07.2026 / 23:05:00 |
66.12 | 0.11% | 0.07 | 66.11 | 66.12 | 0 | |
|
Centerpoint Ener Rg 07.07.2026 / 23:05:00 |
44.48 | 1.09% | 0.48 | 44.50 | 44.51 | 0 | |
|
CF Industries Hl Rg 07.07.2026 / 23:05:00 |
114.94 | 1.54% | 1.74 | 114.98 | 114.99 | 0 | |
|
Charles Schwab Rg 07.07.2026 / 23:05:00 |
101.93 | 1.30% | 1.31 | 101.91 | 101.92 | 0 | |
|
Charter Comm Rg-A 07.07.2026 / 23:20:00 |
138.02 | 1.90% | 2.58 | 138.00 | 138.02 | 630'001 | |
|
Cheniere Energy Rg 07.07.2026 / 23:05:00 |
255.00 | 3.62% | 8.91 | 255.10 | 255.11 | 0 | |
|
Chevron Rg 07.07.2026 / 23:05:00 |
174.01 | 3.52% | 5.91 | 173.93 | 173.94 | 0 | |
|
Chipotle Mexican Rg 07.07.2026 / 23:05:00 |
34.35 | 1.09% | 0.37 | 34.34 | 34.35 | 0 | |
|
Chubb N 07.07.2026 / 23:05:00 |
359.30 | 0.78% | 2.77 | 359.28 | 359.42 | 0 | |
|
Church & Dwight Rg 07.07.2026 / 23:05:00 |
98.95 | 1.54% | 1.50 | 98.94 | 98.96 | 0 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Host Hotels REIT Rg 07.07.2026 / 23:20:00 |
23.35 | 31.13% | 32.71% | -1.52% | -4.58% | 11.67% | 44.31% | 35.41% |
|
Reliance Rg 07.07.2026 / 23:05:00 |
379.35 | 30.70% | 40.22% | 1.54% | -5.59% | 17.34% | 15.86% | 38.16% |
|
eBay Rg 07.07.2026 / 23:20:00 |
114.71 | 30.51% | 83.49% | 2.65% | 5.57% | 14.25% | 52.28% | 159.22% |
|
Equinix REIT Rg 07.07.2026 / 23:20:00 |
1'022.93 | 30.37% | 5.93% | -1.87% | -3.48% | -3.26% | 33.30% | 27.84% |
|
West Pharmaceuti Rg 07.07.2026 / 23:05:00 |
356.08 | 29.98% | 9.18% | -0.81% | 6.40% | 32.90% | 61.50% | -4.18% |
|
Eaton Corp -NPV- Rg 07.07.2026 / 23:05:00 |
395.68 | 29.80% | 24.57% | -7.14% | -1.50% | -1.55% | 10.84% | 109.06% |
|
Akamai Technolog Rg 07.07.2026 / 23:20:00 |
114.37 | 29.20% | 17.86% | -3.25% | -17.01% | 28.74% | 41.83% | 25.96% |
|
Bank of NY Mello Rg 07.07.2026 / 23:05:00 |
152.91 | 29.18% | 95.18% | 5.74% | 6.74% | 17.16% | 64.97% | 242.22% |
|
Target Rg 07.07.2026 / 23:05:00 |
127.55 | 29.00% | -6.72% | -2.34% | 0.74% | 6.71% | 25.04% | -3.62% |
|
Corteva Rg 07.07.2026 / 23:05:00 |
86.75 | 28.88% | 51.67% | 2.43% | 15.65% | 4.58% | 13.47% | 52.58% |
|
Emcor Group Rg 07.07.2026 / 23:05:00 |
768.38 | 28.69% | 73.45% | -7.41% | -7.18% | -5.63% | 41.94% | 329.93% |
|
CVS Health Rg 07.07.2026 / 23:05:00 |
104.33 | 28.63% | 127.40% | 0.85% | 7.49% | 34.41% | 55.86% | 46.79% |
|
Live Nation Ent Rg 07.07.2026 / 23:05:00 |
183.92 | 28.62% | 41.54% | 0.44% | 13.07% | 10.61% | 27.34% | 100.01% |
|
Teledyne Tech Rg 07.07.2026 / 23:05:00 |
641.70 | 28.24% | 41.12% | -3.78% | 3.62% | -0.91% | 24.59% | 60.66% |
|
Masco Rg 07.07.2026 / 23:05:00 |
79.34 | 27.70% | 11.67% | -2.49% | 9.66% | 22.23% | 21.04% | 46.81% |
|
Principal Financ Rg 07.07.2026 / 23:20:00 |
112.88 | 27.59% | 45.39% | 4.73% | 5.83% | 19.91% | 38.54% | 49.67% |
|
Monster Beverage Rg 07.07.2026 / 23:20:00 |
96.92 | 27.00% | 85.25% | 0.83% | 7.51% | 29.11% | 57.36% | 72.00% |
|
Linde Rg 07.07.2026 / 23:20:00 |
538.23 | 26.77% | 29.10% | 3.72% | 4.39% | 7.72% | 14.53% | 48.28% |
|
Unitedhealth Gro Rg 07.07.2026 / 23:05:00 |
428.19 | 26.62% | -17.37% | 3.02% | 3.68% | 36.28% | 39.16% | -10.94% |
|
Cheniere Energy Rg 07.07.2026 / 23:05:00 |
255.00 | 26.60% | 14.53% | 6.69% | 6.52% | -1.80% | 7.69% | 63.49% |
|
Idex Corp Rg 07.07.2026 / 23:05:00 |
221.07 | 26.14% | 7.25% | -2.59% | -0.48% | 7.89% | 21.15% | 6.82% |
|
Cloudflare Rg-A 07.07.2026 / 23:05:00 |
268.83 | 25.56% | 129.89% | 9.60% | 13.85% | 50.48% | 39.43% | 292.00% |
|
Welltower REIT Rg 07.07.2026 / 23:05:00 |
237.59 | 25.37% | 84.63% | 4.68% | 14.91% | 12.61% | 56.56% | 189.81% |
|
Williams-Sonoma Rg 07.07.2026 / 23:05:00 |
222.49 | 25.33% | 20.87% | -4.55% | 4.37% | 14.78% | 31.49% | 260.32% |
|
Johnson&Johnson Rg 07.07.2026 / 23:05:00 |
267.24 | 25.31% | 79.32% | 5.23% | 12.76% | 11.30% | 71.54% | 60.48% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brown & Brown Rg 07.07.2026 / 23:05:00 |
69.27 | 1.23% |
70.45 16:45 |
69.05 20:01 |
81.22 08.01.26 |
53.82 13.05.26 |
875'695 |
|
Builders FirstSo Rg 07.07.2026 / 23:05:00 |
78.42 | -4.75% |
83.00 15:36 |
78.07 21:59 |
131.39 16.01.26 |
65.31 20.05.26 |
962'903 |
|
Burlington Store Rg 07.07.2026 / 23:05:00 |
316.12 | 1.20% |
320.01 16:22 |
311.81 15:46 |
350.79 21.04.26 |
280.005 28.05.26 |
178'286 |
|
C.H.Robinson Wld Rg 07.07.2026 / 23:20:00 |
190.95 | 1.26% |
191.24 17:07 |
188.72 16:00 |
203.33 06.02.26 |
149.61 12.02.26 |
372'467 |
|
Cadence Design Rg 07.07.2026 / 23:20:00 |
371.06 | -1.25% |
379.99 15:31 |
365.85 16:32 |
416.69 02.06.26 |
262.83 03.02.26 |
696'373 |
|
Capital One Finl Rg 07.07.2026 / 23:05:00 |
202.89 | -1.75% |
208.62 15:31 |
202.55 21:59 |
259.63 06.01.26 |
174.42 11.06.26 |
673'317 |
|
Cardinal Health Rg 07.07.2026 / 23:05:00 |
239.71 | 0.92% |
243.21 17:28 |
238.05 15:34 |
243.21 07.07.26 |
180.46 13.05.26 |
640'389 |
|
Carlisle Cos Rg 07.07.2026 / 23:05:00 |
353.87 | -3.62% |
368.99 15:30 |
348.65 21:31 |
432.51 12.02.26 |
320.41 02.01.26 |
136'437 |
|
Carnival Corp Rg 07.07.2026 / 23:05:00 |
26.68 | -3.02% |
27.55 15:32 |
26.46 21:36 |
31.58 17.06.26 |
23.46 20.05.26 |
3'875'636 |
|
Carrier Global Rg 07.07.2026 / 23:05:00 |
68.67 | -2.04% |
69.79 15:30 |
67.72 15:42 |
76.76 25.06.26 |
50.3 06.01.26 |
1'548'111 |
|
Carvana-A Rg 07.07.2026 / 23:05:00 |
67.49 | -4.11% |
71.16 15:34 |
66.00 21:40 |
97.38 23.01.26 |
54.5 30.03.26 |
1'874'409 |
|
Caterpillar 07.07.2026 / 23:05:00 |
940.12 | -3.07% |
947.99 15:30 |
909.88 17:43 |
1'073.46 30.06.26 |
575.86 02.01.26 |
807'290 |
|
CBRE Group Rg-A 07.07.2026 / 23:05:00 |
143.73 | 2.26% |
145.38 19:06 |
142.46 15:30 |
174.19 10.02.26 |
121.69 01.06.26 |
476'464 |
|
CDW Rg 07.07.2026 / 23:20:00 |
139.23 | 3.76% |
139.46 21:59 |
134.35 15:53 |
144.39 10.02.26 |
97.16 12.05.26 |
690'661 |
|
Cencora Rg 07.07.2026 / 23:05:00 |
304.48 | 1.99% |
308.43 16:49 |
301.10 15:30 |
376.90 02.03.26 |
245 06.05.26 |
608'168 |
|
Centene Rg 07.07.2026 / 23:05:00 |
66.12 | 0.11% |
67.73 15:31 |
65.66 20:55 |
69.22 02.07.26 |
31.64 30.03.26 |
1'249'562 |
|
Centerpoint Ener Rg 07.07.2026 / 23:05:00 |
44.48 | 1.09% |
45.09 16:44 |
44.43 15:31 |
45.21 29.06.26 |
37.49 05.01.26 |
2'143'370 |
|
CF Industries Hl Rg 07.07.2026 / 23:05:00 |
114.94 | 1.54% |
115.90 16:24 |
112.22 15:32 |
141.91 30.03.26 |
75.97 07.01.26 |
842'464 |
|
Charles Schwab Rg 07.07.2026 / 23:05:00 |
101.93 | 1.30% |
102.53 21:41 |
100.91 16:49 |
107.46 10.02.26 |
83.98 28.05.26 |
2'755'667 |
|
Charter Comm Rg-A 07.07.2026 / 23:20:00 |
138.02 | 1.90% |
142.75 15:53 |
136.94 15:31 |
254.00 23.04.26 |
124.28 22.06.26 |
630'001 |
|
Cheniere Energy Rg 07.07.2026 / 23:05:00 |
255.00 | 3.62% |
257.32 21:24 |
248.66 15:30 |
300.00 30.03.26 |
191.82 05.01.26 |
500'299 |
|
Chevron Rg 07.07.2026 / 23:05:00 |
174.01 | 3.52% |
174.60 21:47 |
170.00 15:30 |
214.71 30.03.26 |
151.28 02.01.26 |
2'423'356 |
|
Chipotle Mexican Rg 07.07.2026 / 23:05:00 |
34.35 | 1.09% |
35.37 15:59 |
34.25 20:22 |
41.42 21.01.26 |
28.04 04.06.26 |
3'455'346 |
|
Chubb N 07.07.2026 / 23:05:00 |
359.30 | 0.78% |
365.25 16:44 |
357.45 15:30 |
365.25 07.07.26 |
296.26 21.01.26 |
452'291 |
|
Church & Dwight Rg 07.07.2026 / 23:05:00 |
98.95 | 1.54% |
100.45 16:54 |
98.42 20:00 |
106.00 24.02.26 |
81.62 05.01.26 |
485'801 |