×
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
- 08.07.2026 - 01:00:00
- 7'574.81
- -0.45%
- -34.32
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CIENA Rg 08.07.2026 / 02:04:00 |
418.91 | -3.44% | -14.92 | 418.99 | 419.00 | 0 | |
|
Cincinnati Finan Rg 08.07.2026 / 02:00:00 |
189.06 | -0.28% | -0.53 | 189.06 | 189.26 | 0 | |
|
Cintas Rg 08.07.2026 / 02:00:00 |
181.83 | 2.01% | 3.59 | 181.84 | 181.87 | 713'317 | |
|
Cisco Systems Rg 08.07.2026 / 02:00:00 |
111.79 | -1.92% | -2.19 | 111.76 | 111.78 | 7'178'136 | |
|
Citigroup Rg 08.07.2026 / 02:04:00 |
140.77 | -2.15% | -3.09 | 140.77 | 140.78 | 0 | |
|
Citizens Finl Gr Rg 08.07.2026 / 02:04:00 |
71.78 | -0.46% | -0.33 | 71.80 | 71.81 | 0 | |
|
Clorox Co. Rg 08.07.2026 / 02:04:00 |
97.41 | 0.16% | 0.16 | 97.43 | 97.44 | 0 | |
|
Cloudflare Rg-A 08.07.2026 / 02:04:00 |
268.83 | 8.60% | 21.28 | 268.70 | 268.71 | 0 | |
|
CME Group Rg-A 08.07.2026 / 02:00:00 |
240.75 | 2.55% | 5.99 | 240.70 | 240.74 | 925'617 | |
|
CMS Energy Corp Rg 08.07.2026 / 02:04:00 |
77.02 | 0.96% | 0.73 | 77.03 | 77.04 | 0 | |
|
CNA Financial Rg 08.07.2026 / 02:04:00 |
51.80 | 0.23% | 0.12 | 51.87 | 51.88 | 0 | |
|
Cnstlltn Ener Co Rg 08.07.2026 / 02:00:00 |
239.71 | -2.51% | -6.16 | 239.66 | 239.72 | 989'213 | |
|
Coca-Cola Co Rg 08.07.2026 / 02:04:00 |
84.05 | 1.31% | 1.09 | 83.99 | 84.00 | 0 | |
|
Coca-Cola EuPac Rg 08.07.2026 / 02:00:00 |
106.50 | -0.44% | -0.47 | 106.48 | 106.55 | 743'948 | |
|
Cognizant Tech So-A 08.07.2026 / 02:00:00 |
43.94 | 6.21% | 2.57 | 43.93 | 43.94 | 4'130'886 | |
|
Coherent Rg 08.07.2026 / 02:04:00 |
314.13 | -6.43% | -21.57 | 313.90 | 313.91 | 0 | |
|
Coinbase Glb Rg-A 08.07.2026 / 02:00:00 |
163.51 | -3.17% | -5.36 | 163.46 | 163.59 | 1'479'943 | |
|
Colgate-Palmoliv Rg 08.07.2026 / 02:04:00 |
95.03 | 1.76% | 1.64 | 95.03 | 95.04 | 0 | |
|
Comcast-A 08.07.2026 / 02:00:00 |
23.41 | 0.13% | 0.03 | 23.40 | 23.41 | 10'444'497 | |
|
Comfort Systems Rg 08.07.2026 / 02:04:00 |
1'683.44 | -6.11% | -109.59 | 1'681.99 | 1'682.00 | 0 | |
|
ConocoPhillips Rg 08.07.2026 / 02:04:00 |
108.44 | 4.69% | 4.86 | 108.43 | 108.44 | 0 | |
|
Consolidated Edi Rg 08.07.2026 / 02:04:00 |
112.99 | 0.94% | 1.05 | 112.99 | 113.00 | 0 | |
|
Constellation Brd-A 08.07.2026 / 02:04:00 |
131.76 | 0.83% | 1.08 | 131.73 | 131.74 | 0 | |
|
Cooper Co Rg 08.07.2026 / 02:00:00 |
71.89 | -0.99% | -0.72 | 71.89 | 71.90 | 799'206 | |
|
Copart Rg 08.07.2026 / 02:00:00 |
29.27 | 0.10% | 0.03 | 29.26 | 29.27 | 4'121'078 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Trane Tech Rg 08.07.2026 / 02:04:00 |
475.74 | 25.19% | 31.92% | -3.14% | 1.06% | 1.10% | 11.44% | 156.70% |
|
Morgan Stanley Rg 08.07.2026 / 02:04:00 |
222.04 | 25.11% | 76.66% | 6.22% | 5.61% | 21.11% | 57.33% | 166.53% |
|
Air Prod&Chemica Rg 08.07.2026 / 02:04:00 |
305.05 | 25.03% | 6.49% | 4.05% | 7.80% | 2.84% | 4.34% | 7.30% |
|
Public Stor REIT Rg 08.07.2026 / 02:04:00 |
328.69 | 24.86% | 8.20% | 3.26% | 1.81% | 8.12% | 13.02% | 11.36% |
|
Edison Intl Rg 08.07.2026 / 02:04:00 |
75.74 | 24.69% | -6.26% | 1.73% | 6.29% | 4.66% | 49.27% | 7.79% |
|
Altria Group Rg 08.07.2026 / 02:04:00 |
72.96 | 24.66% | 37.46% | 1.40% | 1.96% | 11.19% | 22.54% | 55.96% |
|
Stnly Blck&Deck Rg 08.07.2026 / 02:04:00 |
89.37 | 24.61% | 15.28% | -5.05% | 11.55% | 23.80% | 24.66% | 3.60% |
|
Rockwell Automat Rg 08.07.2026 / 02:04:00 |
468.90 | 24.11% | 68.96% | -5.29% | 1.83% | 15.70% | 38.67% | 48.81% |
|
Natera Rg 08.07.2026 / 02:00:00 |
281.27 | 23.88% | 79.28% | 3.62% | 26.23% | 31.04% | 77.48% | 502.55% |
|
Citizens Finl Gr Rg 08.07.2026 / 02:04:00 |
71.78 | 23.45% | 64.79% | 2.44% | 9.30% | 10.65% | 51.02% | 176.60% |
|
Amphenol Rg-A 08.07.2026 / 02:04:00 |
158.61 | 23.43% | 140.19% | -10.04% | 2.95% | 6.65% | 62.83% | 298.59% |
|
Citigroup Rg 08.07.2026 / 02:04:00 |
140.77 | 23.28% | 104.38% | 0.58% | 4.48% | 8.64% | 64.51% | 217.01% |
|
EOG Resources Rg 08.07.2026 / 02:04:00 |
134.54 | 23.22% | 5.56% | 3.71% | -2.03% | 0.71% | 8.54% | 15.27% |
|
Entergy Rg 08.07.2026 / 02:04:00 |
115.19 | 23.15% | 50.13% | 0.29% | 5.04% | -0.33% | 42.33% | 130.47% |
|
Quest Diagnostic Rg 08.07.2026 / 02:04:00 |
212.38 | 23.00% | 41.49% | 0.20% | 3.84% | 9.38% | 23.12% | 53.04% |
|
Southwest Airlin Rg 08.07.2026 / 02:04:00 |
49.43 | 22.94% | 51.13% | -3.87% | 14.50% | 19.80% | 45.47% | 36.95% |
|
GE Aerospace Rg 08.07.2026 / 02:04:00 |
366.98 | 22.94% | 127.04% | -1.81% | 11.06% | 15.40% | 48.54% | 338.94% |
|
Intl Flavors&Fra Rg 08.07.2026 / 02:04:00 |
81.83 | 22.82% | -2.11% | 3.29% | 7.98% | 12.73% | 7.42% | 6.07% |
|
FTAI Rg 08.07.2026 / 02:00:00 |
227.55 | 22.70% | 67.69% | -15.89% | -2.65% | -15.56% | 107.32% | 688.32% |
|
Westinghouse Air Rg 08.07.2026 / 02:04:00 |
259.19 | 22.42% | 37.83% | -3.86% | -2.48% | -3.39% | 22.39% | 141.42% |
|
Marriott Intl Rg-A 08.07.2026 / 02:00:00 |
380.75 | 22.41% | 36.14% | 2.74% | -3.27% | 3.83% | 36.00% | 108.61% |
|
Lyondellbasell I Rg 08.07.2026 / 02:04:00 |
54.60 | 22.33% | -28.68% | 3.70% | -14.20% | -25.46% | -14.29% | -40.63% |
|
Union Pacific Rg 08.07.2026 / 02:04:00 |
283.12 | 22.16% | 23.92% | 4.09% | 4.36% | 12.33% | 19.69% | 39.54% |
|
Smn Prp Grp REIT Rg 08.07.2026 / 02:04:00 |
227.19 | 21.55% | 30.65% | 1.58% | 7.22% | 11.94% | 39.00% | 88.92% |
|
PNC Finl Ser Rg 08.07.2026 / 02:04:00 |
254.01 | 21.30% | 31.28% | 3.16% | 9.40% | 14.83% | 28.29% | 104.38% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CIENA Rg 08.07.2026 / 02:04:00 |
418.91 | -3.44% |
425.94 15:45 |
404.52 16:45 |
637.09 03.06.26 |
216.07 09.01.26 |
314'955 |
|
Cincinnati Finan Rg 08.07.2026 / 02:00:00 |
189.06 | -0.28% |
194.76 16:26 |
188.93 21:59 |
194.76 07.07.26 |
153.4 27.03.26 |
368'690 |
|
Cintas Rg 08.07.2026 / 02:00:00 |
181.83 | 2.01% |
183.36 16:40 |
180.78 15:45 |
208.93 05.03.26 |
161.2 13.05.26 |
713'317 |
|
Cisco Systems Rg 08.07.2026 / 02:00:00 |
111.79 | -1.92% |
114.02 15:42 |
111.67 21:59 |
130.36 04.06.26 |
72.81 12.01.26 |
7'178'136 |
|
Citigroup Rg 08.07.2026 / 02:04:00 |
140.77 | -2.15% |
144.62 15:32 |
140.66 21:59 |
147.90 18.06.26 |
102.02 09.03.26 |
1'491'442 |
|
Citizens Finl Gr Rg 08.07.2026 / 02:04:00 |
71.78 | -0.46% |
72.62 15:30 |
71.60 20:15 |
72.62 07.07.26 |
55.495 13.03.26 |
1'340'952 |
|
Clorox Co. Rg 08.07.2026 / 02:04:00 |
97.41 | 0.16% |
99.42 16:44 |
97.01 20:01 |
128.89 26.02.26 |
84.72 05.05.26 |
640'678 |
|
Cloudflare Rg-A 08.07.2026 / 02:04:00 |
268.83 | 8.60% |
273.75 20:22 |
254.26 15:57 |
276.63 04.06.26 |
158.84 23.02.26 |
1'038'798 |
|
CME Group Rg-A 08.07.2026 / 02:00:00 |
240.75 | 2.55% |
243.21 18:30 |
235.61 15:34 |
329.16 03.03.26 |
218.33 29.06.26 |
925'617 |
|
CMS Energy Corp Rg 08.07.2026 / 02:04:00 |
77.02 | 0.96% |
78.37 16:41 |
76.85 19:44 |
80.36 09.04.26 |
68.64 05.01.26 |
909'840 |
|
CNA Financial Rg 08.07.2026 / 02:04:00 |
51.80 | 0.23% |
52.84 16:40 |
51.77 20:49 |
52.84 07.07.26 |
41.53 01.06.26 |
207'824 |
|
Cnstlltn Ener Co Rg 08.07.2026 / 02:00:00 |
239.71 | -2.51% |
245.55 15:34 |
238.50 21:09 |
378.00 05.01.26 |
228.65 01.07.26 |
989'213 |
|
Coca-Cola Co Rg 08.07.2026 / 02:04:00 |
84.05 | 1.31% |
85.67 16:49 |
83.65 20:15 |
85.67 07.07.26 |
67.275 07.01.26 |
6'608'116 |
|
Coca-Cola EuPac Rg 08.07.2026 / 02:00:00 |
106.50 | -0.44% |
109.50 15:55 |
106.08 20:54 |
110.90 27.02.26 |
84.665 07.01.26 |
743'948 |
|
Cognizant Tech So-A 08.07.2026 / 02:00:00 |
43.94 | 6.21% |
44.12 19:47 |
42.50 15:30 |
87.03 14.01.26 |
37.08 30.06.26 |
4'130'886 |
|
Coherent Rg 08.07.2026 / 02:04:00 |
314.13 | -6.43% |
329.83 15:45 |
304.12 16:42 |
440.00 03.06.26 |
167.9 09.01.26 |
1'699'388 |
|
Coinbase Glb Rg-A 08.07.2026 / 02:00:00 |
163.51 | -3.17% |
170.00 15:33 |
161.69 16:41 |
263.03 14.01.26 |
139.3 26.06.26 |
1'479'943 |
|
Colgate-Palmoliv Rg 08.07.2026 / 02:04:00 |
95.03 | 1.76% |
96.00 16:54 |
94.04 20:01 |
99.30 27.02.26 |
75.97 05.01.26 |
1'250'772 |
|
Comcast-A 08.07.2026 / 02:00:00 |
23.41 | 0.13% |
24.23 16:46 |
23.38 20:14 |
32.86 12.02.26 |
22.13 22.06.26 |
10'444'497 |
|
Comfort Systems Rg 08.07.2026 / 02:04:00 |
1'683.44 | -6.11% |
1'734.75 15:31 |
1'621.01 16:49 |
2'072.84 14.05.26 |
949 02.01.26 |
104'463 |
|
ConocoPhillips Rg 08.07.2026 / 02:04:00 |
108.44 | 4.69% |
108.81 21:19 |
104.55 15:30 |
135.86 30.03.26 |
93.13 02.01.26 |
1'991'241 |
|
Consolidated Edi Rg 08.07.2026 / 02:04:00 |
112.99 | 0.94% |
115.26 16:48 |
112.89 21:59 |
116.23 17.03.26 |
96.98 05.01.26 |
779'918 |
|
Constellation Brd-A 08.07.2026 / 02:04:00 |
131.76 | 0.83% |
134.85 15:38 |
131.19 21:03 |
168.48 10.04.26 |
128.8 06.07.26 |
548'844 |
|
Cooper Co Rg 08.07.2026 / 02:00:00 |
71.89 | -0.99% |
74.30 15:38 |
71.84 21:59 |
85.02 07.01.26 |
58.89 12.05.26 |
799'206 |
|
Copart Rg 08.07.2026 / 02:00:00 |
29.27 | 0.10% |
29.91 15:35 |
29.19 15:45 |
41.79 22.01.26 |
27.845 30.06.26 |
4'121'078 |