×
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
- 08.04.2026 - 01:00:00
- 6'648.62
- 0.06%
- 4.20
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CIENA Rg 08.04.2026 / 02:04:00 |
447.88 | 0.00% | 0.00 | 0 | |||
|
Cincinnati Finan Rg 08.04.2026 / 02:00:00 |
160.18 | 0.00% | 0.00 | 135.65 | 184.53 | 5 | |
|
Cintas Rg 08.04.2026 / 02:00:00 |
170.28 | 0.00% | 0.00 | 169.00 | 174.00 | 143 | |
|
Cisco Systems Rg 08.04.2026 / 02:00:00 |
80.68 | 0.00% | 0.00 | 82.00 | 83.27 | 8'822 | |
|
Citigroup Rg 08.04.2026 / 02:04:00 |
117.13 | 0.00% | 0.00 | 0 | |||
|
Citizens Finl Gr Rg 08.04.2026 / 02:04:00 |
61.60 | 0.00% | 0.00 | 0 | |||
|
Clorox Co. Rg 08.04.2026 / 02:04:00 |
103.04 | 0.00% | 0.00 | 0 | |||
|
Cloudflare Rg-A 08.04.2026 / 02:04:00 |
216.29 | 0.00% | 0.00 | 0 | |||
|
CME Group Rg-A 08.04.2026 / 02:00:00 |
310.58 | 0.00% | 0.00 | 302.72 | 338.18 | 6 | |
|
CMS Energy Corp Rg 08.04.2026 / 02:04:00 |
78.59 | 0.00% | 0.00 | 0 | |||
|
CNA Financial Rg 08.04.2026 / 02:04:00 |
46.49 | 0.00% | 0.00 | 0 | |||
|
Cnstlltn Ener Co Rg 08.04.2026 / 02:00:00 |
272.58 | 0.00% | 0.00 | 283.25 | 284.94 | 3'668 | |
|
Coca-Cola Co Rg 08.04.2026 / 02:04:00 |
75.91 | 0.00% | 0.00 | 0 | |||
|
Coca-Cola EuPac Rg 08.04.2026 / 02:00:00 |
93.12 | 0.00% | 0.00 | 95.65 | 95.85 | 15'812 | |
|
Cognizant Tech So-A 08.04.2026 / 02:00:00 |
61.49 | 0.00% | 0.00 | 61.99 | 63.99 | 554 | |
|
Coherent Rg 08.04.2026 / 02:04:00 |
255.10 | 0.00% | 0.00 | 0 | |||
|
Coinbase Glb Rg-A 08.04.2026 / 02:00:00 |
175.18 | 0.00% | 0.00 | 183.56 | 184.00 | 62'660 | |
|
Colgate-Palmoliv Rg 08.04.2026 / 02:04:00 |
83.13 | 0.00% | 0.00 | 0 | |||
|
Comcast-A 08.04.2026 / 02:00:00 |
27.79 | 0.00% | 0.00 | 28.06 | 28.19 | 10'985 | |
|
Comfort Systems Rg 08.04.2026 / 02:04:00 |
1'424.91 | 0.00% | 0.00 | 0 | |||
|
ConocoPhillips Rg 08.04.2026 / 02:04:00 |
131.77 | 0.00% | 0.00 | 0 | |||
|
Consolidated Edi Rg 08.04.2026 / 02:04:00 |
114.46 | 0.00% | 0.00 | 0 | |||
|
Constellation Brd-A 08.04.2026 / 02:04:00 |
153.83 | 0.00% | 0.00 | 0 | |||
|
Cooper Co Rg 08.04.2026 / 02:00:00 |
69.66 | 0.00% | 0.00 | 69.15 | 79.51 | 824'579 | |
|
Copart Rg 08.04.2026 / 02:00:00 |
33.11 | 0.00% | 0.00 | 33.73 | 34.00 | 306 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fastenal Rg 08.04.2026 / 02:00:00 |
45.64 | 13.73% | 26.94% | -1.64% | -1.43% | 7.59% | 28.20% | 77.31% |
|
Centerpoint Ener Rg 08.04.2026 / 02:04:00 |
43.60 | 13.72% | 37.41% | 1.02% | 1.02% | 12.95% | 22.64% | 41.70% |
|
Burlington Store Rg 08.04.2026 / 02:04:00 |
327.69 | 13.45% | 14.95% | 0.71% | 7.27% | 5.60% | 49.39% | 68.93% |
|
Quest Diagnostic Rg 08.04.2026 / 02:04:00 |
196.81 | 13.42% | 30.46% | 0.42% | -2.04% | 9.36% | 23.16% | 37.74% |
|
Merck Rg 08.04.2026 / 02:04:00 |
119.28 | 13.32% | 19.90% | -0.84% | 1.87% | 10.18% | 51.08% | 6.19% |
|
DuPont de Nem Rg 08.04.2026 / 02:04:00 |
45.53 | 13.26% | 45.10% | -0.59% | -0.96% | 3.97% | 100.69% | 58.88% |
|
EQT Rg 08.04.2026 / 02:04:00 |
60.69 | 13.23% | 31.62% | -4.64% | -1.84% | 17.64% | 27.80% | 88.95% |
|
Verisign Rg 08.04.2026 / 02:00:00 |
274.75 | 13.09% | 32.76% | 10.63% | 15.15% | 11.53% | 16.67% | 28.95% |
|
Gilead Sciences Rg 08.04.2026 / 02:00:00 |
138.80 | 13.08% | 50.27% | -0.41% | -6.57% | 13.99% | 34.51% | 66.49% |
|
Starbucks Rg 08.04.2026 / 02:00:00 |
95.21 | 13.06% | 4.34% | 6.27% | -5.52% | 5.13% | 19.48% | -9.05% |
|
AT&T Rg 08.04.2026 / 02:04:00 |
28.04 | 12.88% | 23.14% | -3.28% | 1.19% | 20.34% | 6.25% | 42.70% |
|
Atmos Energy Cor Rg 08.04.2026 / 02:04:00 |
188.70 | 12.57% | 35.49% | 2.15% | 2.87% | 12.05% | 28.50% | 63.49% |
|
Exelon Rg 08.04.2026 / 02:00:00 |
49.05 | 12.53% | 30.31% | 0.06% | 0.08% | 13.23% | 10.25% | 13.91% |
|
Duke Energy Rg 08.04.2026 / 02:04:00 |
131.82 | 12.46% | 22.35% | 0.67% | 1.64% | 12.29% | 13.69% | 32.16% |
|
Hubbell Rg 08.04.2026 / 02:04:00 |
499.31 | 12.43% | 19.20% | 1.75% | 4.45% | 3.66% | 57.26% | 125.65% |
|
CMS Energy Corp Rg 08.04.2026 / 02:04:00 |
78.59 | 12.38% | 17.91% | 1.30% | 2.83% | 11.38% | 11.97% | 26.13% |
|
J.B.Hunt Transp Rg 08.04.2026 / 02:00:00 |
217.71 | 12.03% | 27.57% | 2.74% | 0.86% | 6.11% | 68.17% | 28.04% |
|
Regency Cent REITRg 08.04.2026 / 02:00:00 |
77.33 | 12.02% | 4.60% | 2.21% | -1.06% | 10.53% | 18.10% | 28.24% |
|
Ball Rg 08.04.2026 / 02:04:00 |
59.26 | 11.87% | 7.49% | 0.25% | -4.45% | 6.77% | 31.86% | 12.60% |
|
Alliant Energy Rg 08.04.2026 / 02:00:00 |
72.65 | 11.75% | 22.84% | 1.24% | 2.27% | 9.79% | 23.58% | 31.97% |
|
Sempra Energy Rg 08.04.2026 / 02:04:00 |
98.46 | 11.52% | 12.24% | 1.33% | 5.91% | 9.05% | 54.37% | 26.77% |
|
Constellation Brd-A 08.04.2026 / 02:04:00 |
153.83 | 11.50% | -30.39% | 2.55% | 2.49% | 0.44% | -10.02% | -31.52% |
|
Ameren Rg 08.04.2026 / 02:04:00 |
111.33 | 11.49% | 24.89% | 1.28% | 0.85% | 9.76% | 18.15% | 23.60% |
|
Johnson Ctr Int Rg 08.04.2026 / 02:04:00 |
133.15 | 11.19% | 68.69% | 1.68% | -0.59% | 18.79% | 87.17% | 137.85% |
|
Live Nation Ent Rg 08.04.2026 / 02:04:00 |
158.29 | 11.08% | 22.23% | 3.79% | -4.37% | 8.40% | 33.23% | 128.97% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CIENA Rg 08.04.2026 / 02:04:00 |
447.88 | 0.00% |
458.41 06.04.26 |
216.07 09.01.26 |
365'484 | ||
|
Cincinnati Finan Rg 08.04.2026 / 02:00:00 |
160.18 | 0.00% |
174.27 06.02.26 |
153.4 27.03.26 |
5 | ||
|
Cintas Rg 08.04.2026 / 02:00:00 |
170.28 | 0.00% |
208.93 05.03.26 |
165.6 27.03.26 |
143 | ||
|
Cisco Systems Rg 08.04.2026 / 02:00:00 |
80.68 | 0.00% |
88.18 10.02.26 |
72.81 12.01.26 |
8'822 | ||
|
Citigroup Rg 08.04.2026 / 02:04:00 |
117.13 | 0.00% |
125.14 09.02.26 |
102.02 09.03.26 |
2'035'261 | ||
|
Citizens Finl Gr Rg 08.04.2026 / 02:04:00 |
61.60 | 0.00% |
68.79 11.02.26 |
55.495 13.03.26 |
1'008'596 | ||
|
Clorox Co. Rg 08.04.2026 / 02:04:00 |
103.04 | 0.00% |
128.89 26.02.26 |
98.8 05.01.26 |
443'569 | ||
|
Cloudflare Rg-A 08.04.2026 / 02:04:00 |
216.29 | 0.00% |
229.07 18.03.26 |
158.84 23.02.26 |
576'491 | ||
|
CME Group Rg-A 08.04.2026 / 02:00:00 |
310.58 | 0.00% |
329.16 03.03.26 |
262.22 09.01.26 |
6 | ||
|
CMS Energy Corp Rg 08.04.2026 / 02:04:00 |
78.59 | 0.00% |
79.19 07.04.26 |
68.64 05.01.26 |
640'367 | ||
|
CNA Financial Rg 08.04.2026 / 02:04:00 |
46.49 | 0.00% |
50.67 06.02.26 |
44.74 20.03.26 |
169'871 | ||
|
Cnstlltn Ener Co Rg 08.04.2026 / 02:00:00 |
272.58 | 0.00% |
378.00 05.01.26 |
243.38 05.02.26 |
3'668 | ||
|
Coca-Cola Co Rg 08.04.2026 / 02:04:00 |
75.91 | 0.00% |
82.00 27.02.26 |
67.275 07.01.26 |
4'052'570 | ||
|
Coca-Cola EuPac Rg 08.04.2026 / 02:00:00 |
93.12 | 0.00% |
110.90 27.02.26 |
84.665 07.01.26 |
15'812 | ||
|
Cognizant Tech So-A 08.04.2026 / 02:00:00 |
61.49 | 0.00% |
87.03 14.01.26 |
58.87 27.03.26 |
554 | ||
|
Coherent Rg 08.04.2026 / 02:04:00 |
255.10 | 0.00% |
300.11 04.03.26 |
167.9 09.01.26 |
704'796 | ||
|
Coinbase Glb Rg-A 08.04.2026 / 02:00:00 |
175.18 | 0.00% |
263.03 14.01.26 |
139.36 12.02.26 |
62'660 | ||
|
Colgate-Palmoliv Rg 08.04.2026 / 02:04:00 |
83.13 | 0.00% |
99.30 27.02.26 |
75.97 05.01.26 |
2'040'840 | ||
|
Comcast-A 08.04.2026 / 02:00:00 |
27.79 | 0.00% |
32.86 12.02.26 |
27.11 06.01.26 |
10'985 | ||
|
Comfort Systems Rg 08.04.2026 / 02:04:00 |
1'424.91 | 0.00% |
1'499.96 25.02.26 |
949 02.01.26 |
55'540 | ||
|
ConocoPhillips Rg 08.04.2026 / 02:04:00 |
131.77 | 0.00% |
135.86 30.03.26 |
93.13 02.01.26 |
1'606'808 | ||
|
Consolidated Edi Rg 08.04.2026 / 02:04:00 |
114.46 | 0.00% |
116.23 17.03.26 |
96.98 05.01.26 |
661'588 | ||
|
Constellation Brd-A 08.04.2026 / 02:04:00 |
153.83 | 0.00% |
167.60 10.02.26 |
137 02.01.26 |
421'146 | ||
|
Cooper Co Rg 08.04.2026 / 02:00:00 |
69.66 | 0.00% |
85.02 07.01.26 |
68.7 07.04.26 |
824'579 | ||
|
Copart Rg 08.04.2026 / 02:00:00 |
33.11 | 0.00% |
41.79 22.01.26 |
32.205 19.03.26 |
306 |