×
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
- 04.07.2025 - 01:00:00
- 6'317.11
- 0.85%
- 53.17
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Chipotle Mexican Rg 03.07.2025 / 19:15:00 |
57.07 | 0.53% | 0.30 | 56.95 | 56.99 | 0 | |
|
Chubb N 03.07.2025 / 19:15:00 |
283.80 | 1.33% | 3.72 | 283.52 | 283.67 | 0 | |
|
Church & Dwight Rg 03.07.2025 / 19:15:00 |
98.41 | 0.39% | 0.38 | 98.30 | 98.31 | 0 | |
|
Cincinnati Finan Rg 03.07.2025 / 23:00:00 |
148.59 | 1.70% | 2.48 | 148.50 | 148.64 | 0 | |
|
Cintas Rg 03.07.2025 / 23:00:00 |
219.36 | 1.72% | 3.70 | 219.20 | 219.40 | 0 | |
|
Cisco Systems Rg 03.07.2025 / 23:00:00 |
69.37 | 1.14% | 0.78 | 69.35 | 69.37 | 0 | |
|
Citigroup Rg 03.07.2025 / 19:15:00 |
88.72 | 2.26% | 1.96 | 88.62 | 88.63 | 0 | |
|
Citizens Finl Gr Rg 03.07.2025 / 19:15:00 |
47.72 | 1.47% | 0.69 | 47.67 | 47.68 | 0 | |
|
Clorox Co. Rg 03.07.2025 / 19:15:00 |
124.84 | 0.14% | 0.18 | 124.81 | 124.87 | 0 | |
|
Cloudflare Rg-A 03.07.2025 / 19:15:00 |
191.27 | 3.03% | 5.63 | 190.92 | 190.93 | 0 | |
|
CME Group Rg-A 03.07.2025 / 23:00:00 |
276.70 | 0.32% | 0.88 | 276.89 | 276.90 | 0 | |
|
CMS Energy Corp Rg 03.07.2025 / 19:15:00 |
70.47 | 1.12% | 0.78 | 70.41 | 70.42 | 0 | |
|
CNA Financial Rg 03.07.2025 / 19:15:00 |
45.69 | 0.53% | 0.24 | 45.74 | 45.75 | 0 | |
|
CNH Industrial Rg 03.07.2025 / 19:15:00 |
13.690 | -0.51% | -0.07 | 13.680 | 13.690 | 0 | |
|
Cnstlltn Ener Co Rg 03.07.2025 / 23:00:00 |
311.88 | 1.71% | 5.25 | 311.85 | 312.11 | 0 | |
|
Coca-Cola Co Rg 03.07.2025 / 19:15:00 |
71.35 | 0.62% | 0.44 | 71.29 | 71.30 | 0 | |
|
Coca-Cola EuPac Rg 03.07.2025 / 23:00:00 |
96.52 | 3.14% | 2.94 | 96.47 | 96.51 | 0 | |
|
Cognizant Tech So-A 03.07.2025 / 23:00:00 |
80.98 | 0.91% | 0.73 | 80.97 | 80.98 | 0 | |
|
Coinbase Glb Rg-A 03.07.2025 / 23:00:00 |
355.80 | 0.38% | 1.35 | 355.77 | 355.98 | 0 | |
|
Colgate-Palmoliv Rg 03.07.2025 / 19:15:00 |
92.78 | 0.41% | 0.38 | 92.72 | 92.79 | 0 | |
|
Comcast-A 03.07.2025 / 23:00:00 |
35.99 | 0.45% | 0.16 | 35.98 | 35.99 | 0 | |
|
ConAgra Foods Rg 03.07.2025 / 19:15:00 |
20.99 | -0.71% | -0.15 | 20.98 | 20.99 | 0 | |
|
ConocoPhillips Rg 03.07.2025 / 19:15:00 |
93.68 | -0.80% | -0.76 | 93.70 | 93.71 | 0 | |
|
Consolidated Edi Rg 03.07.2025 / 19:15:00 |
100.31 | 0.39% | 0.39 | 100.15 | 100.16 | 0 | |
|
Constellation Brd-A 03.07.2025 / 19:15:01 |
172.32 | -0.89% | -1.55 | 172.52 | 172.53 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Darden Restauran Rg 03.07.2025 / 19:15:00 |
220.27 | 17.48% | 33.49% | 1.99% | 2.42% | 14.71% | 51.68% | 91.81% |
|
Wells Fargo Rg 03.07.2025 / 19:15:00 |
83.60 | 17.26% | 67.33% | 4.55% | 11.62% | 32.47% | 40.22% | 106.31% |
|
Trane Tech Rg 03.07.2025 / 19:15:00 |
437.39 | 17.15% | 77.41% | 1.91% | 1.52% | 29.28% | 31.87% | 229.38% |
|
NVIDIA Rg 03.07.2025 / 23:00:00 |
159.34 | 17.10% | 217.54% | 2.79% | 13.82% | 48.13% | 22.58% | 982.77% |
|
Quest Diagnostic Rg 03.07.2025 / 19:15:00 |
176.92 | 17.06% | 28.08% | -0.08% | 1.88% | 7.98% | 25.97% | 29.21% |
|
Applied Material Rg 03.07.2025 / 23:00:00 |
191.05 | 16.84% | 17.24% | 4.10% | 16.36% | 38.20% | -21.91% | 120.25% |
|
SBA Cmmns REIT-A Rg 03.07.2025 / 23:00:00 |
233.93 | 16.58% | -6.35% | 1.40% | 1.86% | 10.24% | 23.63% | -28.10% |
|
Microsoft Rg 03.07.2025 / 23:00:00 |
498.84 | 16.51% | 30.60% | 0.28% | 6.66% | 30.81% | 6.58% | 89.19% |
|
Mondelez Intl Rg-A 03.07.2025 / 23:00:00 |
68.99 | 16.46% | -3.96% | 1.83% | 3.95% | 4.56% | 4.85% | 9.82% |
|
Broadcom Rg 03.07.2025 / 23:00:00 |
275.18 | 16.42% | 141.79% | 1.85% | 5.87% | 59.71% | 56.08% | 464.83% |
|
Ecolab Inc Rg 03.07.2025 / 19:15:00 |
274.09 | 16.28% | 37.36% | 4.12% | 2.68% | 17.86% | 15.07% | 72.80% |
|
W.P. Carey REIT Rg 03.07.2025 / 19:15:00 |
63.23 | 16.23% | -2.30% | 0.40% | 1.84% | 11.40% | 14.88% | -20.16% |
|
The Cigna Rg 03.07.2025 / 19:15:00 |
319.75 | 16.02% | 6.99% | -3.11% | 2.81% | -2.30% | 0.20% | 19.54% |
|
Boston Scientifi Rg 03.07.2025 / 19:15:01 |
104.32 | 16.02% | 79.26% | -0.25% | 1.45% | 12.61% | 36.54% | 172.64% |
|
STERIS Rg 03.07.2025 / 19:15:01 |
237.55 | 15.90% | 8.37% | -0.41% | -2.48% | 9.41% | 7.95% | 12.94% |
|
Valero Energy Rg 03.07.2025 / 19:15:00 |
144.58 | 15.88% | 9.28% | 5.56% | 13.95% | 32.63% | -5.37% | 31.56% |
|
Cisco Systems Rg 03.07.2025 / 23:00:00 |
69.37 | 15.86% | 35.77% | 0.61% | 7.35% | 22.58% | 45.66% | 61.01% |
|
Nasdaq Rg 03.07.2025 / 23:00:00 |
90.07 | 15.79% | 53.97% | 1.90% | 7.23% | 28.12% | 48.85% | 72.61% |
|
Insulet Rg 03.07.2025 / 23:00:00 |
301.05 | 15.53% | 39.01% | -2.83% | -5.08% | 19.72% | 53.32% | 33.19% |
|
Analog Devices Rg 03.07.2025 / 23:00:00 |
245.68 | 15.39% | 23.46% | 3.53% | 12.68% | 37.74% | 6.58% | 71.54% |
|
LPL Fin Hldg Rg 03.07.2025 / 23:00:00 |
384.11 | 15.30% | 65.39% | 5.42% | 1.06% | 27.39% | 34.76% | 107.73% |
|
Live Nation Ent Rg 03.07.2025 / 19:15:00 |
149.27 | 15.14% | 59.31% | 1.41% | 3.64% | 15.51% | 56.57% | 79.52% |
|
Autozone Rg 03.07.2025 / 19:15:00 |
3'769.26 | 15.09% | 42.53% | 7.01% | 1.18% | 4.26% | 33.90% | 70.63% |
|
Texas Instrument Rg 03.07.2025 / 23:00:00 |
216.02 | 14.98% | 26.48% | 4.71% | 13.40% | 37.94% | 8.37% | 45.14% |
|
Kroger Rg 03.07.2025 / 19:15:00 |
69.83 | 14.85% | 53.64% | -2.03% | 5.42% | 2.84% | 34.70% | 45.89% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Chipotle Mexican Rg 03.07.2025 / 19:15:00 |
57.07 | 0.53% |
57.21 15:31 |
56.73 16:29 |
61.14 02.01.25 |
44.46 07.04.25 |
2'201'739 |
|
Chubb N 03.07.2025 / 19:15:00 |
283.80 | 1.33% |
285.50 16:40 |
280.54 15:30 |
306.91 03.04.25 |
252.17 10.01.25 |
299'822 |
|
Church & Dwight Rg 03.07.2025 / 19:15:00 |
98.41 | 0.39% |
98.69 18:34 |
97.41 15:51 |
116.17 10.03.25 |
91.04 12.05.25 |
342'171 |
|
Cincinnati Finan Rg 03.07.2025 / 23:00:00 |
148.59 | 1.70% |
148.63 18:48 |
146.21 15:31 |
152.03 03.06.25 |
123.15 09.04.25 |
274'608 |
|
Cintas Rg 03.07.2025 / 23:00:00 |
219.36 | 1.72% |
219.89 18:41 |
215.48 15:31 |
229.19 06.06.25 |
180.98 02.01.25 |
363'585 |
|
Cisco Systems Rg 03.07.2025 / 23:00:00 |
69.37 | 1.14% |
69.47 18:13 |
68.20 15:30 |
69.55 30.06.25 |
52.11 07.04.25 |
6'676'779 |
|
Citigroup Rg 03.07.2025 / 19:15:00 |
88.72 | 2.26% |
88.80 18:44 |
86.87 15:31 |
88.80 03.07.25 |
55.53 07.04.25 |
2'899'702 |
|
Citizens Finl Gr Rg 03.07.2025 / 19:15:00 |
47.72 | 1.47% |
47.92 15:50 |
47.36 15:31 |
48.88 30.01.25 |
32.625 04.04.25 |
1'046'941 |
|
Clorox Co. Rg 03.07.2025 / 19:15:00 |
124.84 | 0.14% |
125.60 17:14 |
124.55 15:33 |
164.08 27.01.25 |
117.37 26.06.25 |
270'236 |
|
Cloudflare Rg-A 03.07.2025 / 19:15:00 |
191.27 | 3.03% |
191.84 16:53 |
185.85 15:30 |
198.00 01.07.25 |
89.48 07.04.25 |
477'414 |
|
CME Group Rg-A 03.07.2025 / 23:00:00 |
276.70 | 0.32% |
276.91 18:59 |
273.50 17:49 |
290.79 02.06.25 |
224.64 07.01.25 |
539'622 |
|
CMS Energy Corp Rg 03.07.2025 / 19:15:00 |
70.47 | 1.12% |
70.61 18:47 |
69.74 15:33 |
76.39 03.04.25 |
64.025 13.01.25 |
505'083 |
|
CNA Financial Rg 03.07.2025 / 19:15:00 |
45.69 | 0.53% |
45.96 18:39 |
45.66 15:30 |
51.32 10.02.25 |
44.63 17.06.25 |
259'726 |
|
CNH Industrial Rg 03.07.2025 / 19:15:00 |
13.690 | -0.51% |
13.865 15:57 |
13.640 17:05 |
13.865 10.03.25 |
10.005 09.04.25 |
1'767'315 |
|
Cnstlltn Ener Co Rg 03.07.2025 / 23:00:00 |
311.88 | 1.71% |
313.89 17:00 |
306.64 15:32 |
352.00 23.01.25 |
161.52 07.04.25 |
512'403 |
|
Coca-Cola Co Rg 03.07.2025 / 19:15:00 |
71.35 | 0.62% |
71.39 18:40 |
70.45 15:58 |
74.38 22.04.25 |
60.615 07.01.25 |
3'112'610 |
|
Coca-Cola EuPac Rg 03.07.2025 / 23:00:00 |
96.52 | 3.14% |
96.55 18:59 |
93.40 15:39 |
96.55 03.07.25 |
73.43 13.01.25 |
945'476 |
|
Cognizant Tech So-A 03.07.2025 / 23:00:00 |
80.98 | 0.91% |
81.31 17:14 |
80.25 15:30 |
90.81 14.02.25 |
65.52 07.04.25 |
544'344 |
|
Coinbase Glb Rg-A 03.07.2025 / 23:00:00 |
355.80 | 0.38% |
357.79 15:57 |
348.64 15:30 |
382.00 26.06.25 |
142.585 07.04.25 |
1'598'188 |
|
Colgate-Palmoliv Rg 03.07.2025 / 19:15:00 |
92.78 | 0.41% |
93.12 18:35 |
91.91 15:33 |
100.18 10.03.25 |
85.32 18.02.25 |
952'964 |
|
Comcast-A 03.07.2025 / 23:00:00 |
35.99 | 0.45% |
36.40 18:05 |
35.79 15:30 |
38.40 27.01.25 |
31.44 24.04.25 |
3'787'022 |
|
ConAgra Foods Rg 03.07.2025 / 19:15:00 |
20.99 | -0.71% |
21.26 15:32 |
20.94 18:53 |
28.52 10.03.25 |
20.255 27.06.25 |
1'414'354 |
|
ConocoPhillips Rg 03.07.2025 / 19:15:00 |
93.68 | -0.80% |
94.75 15:40 |
93.66 18:54 |
106.20 02.04.25 |
79.88 09.04.25 |
939'941 |
|
Consolidated Edi Rg 03.07.2025 / 19:15:00 |
100.31 | 0.39% |
100.72 15:53 |
99.71 16:13 |
114.82 04.04.25 |
87.31 13.01.25 |
535'054 |
|
Constellation Brd-A 03.07.2025 / 19:15:01 |
172.32 | -0.89% |
175.00 15:36 |
172.16 18:57 |
228.70 06.01.25 |
159.35 20.06.25 |
385'257 |