×
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 - 18:30:19
- 6'778.93
- -0.29%
- -19.98
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Chubb N 09.10.2025 / 18:12:52 |
285.56 | -0.54% | -1.54 | 285.56 | 285.91 | 42'008 | |
|
Church & Dwight Rg 09.10.2025 / 18:14:46 |
87.88 | -1.17% | -1.04 | 87.86 | 87.89 | 57'809 | |
|
Cincinnati Finan Rg 09.10.2025 / 18:13:26 |
162.34 | -1.94% | -3.21 | 162.24 | 162.50 | 38'084 | |
|
Cintas Rg 09.10.2025 / 18:15:06 |
194.51 | -2.16% | -4.30 | 194.43 | 194.57 | 162'567 | |
|
Cisco Systems Rg 09.10.2025 / 18:15:20 |
70.24 | -0.13% | -0.09 | 70.24 | 70.25 | 1'990'618 | |
|
Citigroup Rg 09.10.2025 / 18:15:10 |
96.20 | -0.52% | -0.50 | 96.08 | 96.14 | 378'060 | |
|
Citizens Finl Gr Rg 09.10.2025 / 18:15:19 |
52.50 | 0.94% | 0.49 | 52.50 | 52.52 | 497'113 | |
|
Clorox Co. Rg 09.10.2025 / 18:13:01 |
119.60 | 0.01% | 0.01 | 119.51 | 119.60 | 66'466 | |
|
Cloudflare Rg-A 09.10.2025 / 18:15:06 |
219.57 | -0.20% | -0.43 | 219.16 | 219.84 | 83'046 | |
|
CME Group Rg-A 09.10.2025 / 18:12:21 |
265.94 | 0.38% | 1.00 | 265.79 | 266.03 | 183'023 | |
|
CMS Energy Corp Rg 09.10.2025 / 18:15:21 |
73.53 | 0.46% | 0.34 | 73.49 | 73.54 | 83'717 | |
|
CNA Financial Rg 09.10.2025 / 18:08:20 |
46.39 | -0.76% | -0.36 | 46.31 | 46.34 | 10'870 | |
|
CNH Industrial Rg 09.10.2025 / 18:15:08 |
10.665 | -0.14% | -0.02 | 10.660 | 10.670 | 570'125 | |
|
Cnstlltn Ener Co Rg 09.10.2025 / 18:15:16 |
377.50 | 1.75% | 6.50 | 377.45 | 378.17 | 236'298 | |
|
Coca-Cola Co Rg 09.10.2025 / 18:15:20 |
66.23 | 0.17% | 0.11 | 66.23 | 66.24 | 921'023 | |
|
Coca-Cola EuPac Rg 09.10.2025 / 18:13:40 |
87.95 | 0.85% | 0.74 | 87.97 | 88.02 | 184'582 | |
|
Cognizant Tech So-A 09.10.2025 / 18:15:03 |
68.62 | 0.32% | 0.22 | 68.60 | 68.62 | 333'022 | |
|
Coinbase Glb Rg-A 09.10.2025 / 18:15:18 |
390.72 | 0.89% | 3.45 | 390.42 | 391.00 | 852'697 | |
|
Colgate-Palmoliv Rg 09.10.2025 / 18:15:13 |
78.10 | 0.13% | 0.10 | 78.09 | 78.10 | 212'559 | |
|
Comcast-A 09.10.2025 / 18:15:09 |
30.33 | -1.45% | -0.45 | 30.32 | 30.33 | 1'909'348 | |
|
ConAgra Foods Rg 09.10.2025 / 18:13:25 |
18.625 | -0.45% | -0.09 | 18.620 | 18.630 | 290'274 | |
|
ConocoPhillips Rg 09.10.2025 / 18:15:21 |
93.02 | -0.78% | -0.73 | 93.01 | 93.06 | 350'731 | |
|
Consolidated Edi Rg 09.10.2025 / 18:14:28 |
101.35 | 0.52% | 0.52 | 101.31 | 101.39 | 74'541 | |
|
Constellation Brd-A 09.10.2025 / 18:14:16 |
142.79 | 0.02% | 0.03 | 142.73 | 142.84 | 129'585 | |
|
Cooper Co Rg 09.10.2025 / 18:13:54 |
70.25 | -0.01% | -0.01 | 70.20 | 70.25 | 219'818 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Charles Schwab Rg 09.10.2025 / 18:15:19 |
92.94 | 26.73% | 36.32% | 0.26% | -1.06% | -0.17% | 39.44% | 26.21% |
|
Teledyne Tech Rg 09.10.2025 / 18:10:25 |
581.59 | 26.69% | 31.76% | -0.10% | 2.73% | 4.04% | 30.23% | 72.88% |
|
Evergy Rg 09.10.2025 / 18:15:18 |
77.31 | 26.45% | 49.10% | 1.60% | 6.93% | 13.96% | 30.90% | 36.45% |
|
Norfolk Southern Rg 09.10.2025 / 18:06:41 |
295.56 | 26.38% | 25.48% | -0.92% | 7.87% | 9.54% | 20.19% | 38.24% |
|
Atmos Energy Cor Rg 09.10.2025 / 18:12:50 |
175.21 | 26.19% | 51.64% | 3.77% | 5.30% | 12.84% | 26.78% | 76.83% |
|
Garmin N 09.10.2025 / 18:10:44 |
258.18 | 25.94% | 102.09% | 0.17% | 7.05% | 14.54% | 55.81% | 225.93% |
|
Autozone Rg 09.10.2025 / 18:00:39 |
3'937.54 | 25.79% | 55.78% | -7.43% | -9.58% | 7.89% | 26.75% | 85.27% |
|
Rollins Rg 09.10.2025 / 18:14:55 |
56.92 | 25.39% | 33.09% | -2.38% | -2.23% | 2.06% | 15.57% | 60.73% |
|
Cummins Rg 09.10.2025 / 18:06:58 |
428.75 | 25.17% | 82.14% | -0.89% | 4.31% | 23.14% | 28.81% | 100.12% |
|
Altria Group Rg 09.10.2025 / 18:15:13 |
65.43 | 25.11% | 62.17% | -0.49% | -1.40% | 12.85% | 31.70% | 52.78% |
|
Centerpoint Ener Rg 09.10.2025 / 18:14:06 |
39.29 | 24.68% | 38.47% | 2.61% | 2.75% | 7.64% | 33.23% | 47.56% |
|
Microsoft Rg 09.10.2025 / 18:15:16 |
519.56 | 24.52% | 39.57% | 0.74% | 3.70% | 1.54% | 24.94% | 124.07% |
|
Exelon Rg 09.10.2025 / 18:14:36 |
46.60 | 23.86% | 29.86% | 3.62% | 7.13% | 8.50% | 18.67% | 26.14% |
|
Fox Rg-A 09.10.2025 / 18:13:31 |
59.39 | 23.84% | 102.76% | -4.30% | 1.12% | 5.32% | 43.63% | 91.78% |
|
Morgan Stanley Rg 09.10.2025 / 18:15:13 |
154.74 | 23.81% | 66.92% | -0.36% | -1.11% | 9.82% | 43.17% | 97.20% |
|
Incyte Rg 09.10.2025 / 18:14:21 |
85.28 | 23.61% | 35.98% | -1.16% | -1.03% | 23.70% | 30.46% | 24.79% |
|
Resmed Rg 09.10.2025 / 18:10:08 |
279.92 | 23.46% | 64.14% | 1.19% | 1.93% | 9.16% | 17.65% | 26.95% |
|
W.P. Carey REIT Rg 09.10.2025 / 18:03:41 |
67.38 | 23.40% | 3.73% | -1.55% | -1.58% | 9.94% | 13.59% | -0.90% |
|
Martin Marietta Rg 09.10.2025 / 18:04:29 |
633.10 | 23.20% | 27.54% | 0.83% | 0.31% | 14.47% | 18.44% | 98.69% |
|
Archer-Daniels M Rg 09.10.2025 / 18:15:15 |
62.09 | 23.16% | -13.85% | 5.04% | 1.09% | 15.97% | 8.38% | -27.18% |
|
Meta Platforms Rg-A 09.10.2025 / 18:15:15 |
727.58 | 22.60% | 102.80% | 0.07% | -3.11% | 3.73% | 24.62% | 437.91% |
|
Medtronic Rg 09.10.2025 / 18:15:15 |
96.16 | 22.52% | 18.80% | 0.71% | 2.03% | 7.41% | 8.23% | 18.75% |
|
Axon Enterprise Rg 09.10.2025 / 18:15:15 |
746.85 | 22.39% | 181.58% | 3.65% | -0.57% | 0.13% | 74.19% | 487.81% |
|
EQT Rg 09.10.2025 / 18:14:38 |
55.18 | 22.34% | 45.91% | -1.04% | 8.28% | -6.08% | 50.68% | 30.67% |
|
HP Enterprise Rg 09.10.2025 / 18:15:15 |
26.24 | 22.15% | 53.59% | 7.17% | 5.53% | 25.95% | 27.73% | 109.31% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Chubb N 09.10.2025 / 18:12:52 |
285.56 | -0.54% |
289.19 15:35 |
285.56 18:12 |
306.91 03.04.25 |
252.17 10.01.25 |
42'008 |
|
Church & Dwight Rg 09.10.2025 / 18:14:46 |
87.88 | -1.17% |
88.67 15:38 |
87.60 17:40 |
116.17 10.03.25 |
85.17 29.09.25 |
57'809 |
|
Cincinnati Finan Rg 09.10.2025 / 18:13:26 |
162.34 | -1.94% |
166.12 15:35 |
162.33 18:12 |
166.90 07.10.25 |
123.15 09.04.25 |
38'084 |
|
Cintas Rg 09.10.2025 / 18:15:06 |
194.51 | -2.16% |
198.75 15:30 |
194.26 18:07 |
229.19 06.06.25 |
180.98 02.01.25 |
162'567 |
|
Cisco Systems Rg 09.10.2025 / 18:15:20 |
70.24 | -0.13% |
70.62 15:43 |
69.92 15:30 |
72.55 11.08.25 |
52.11 07.04.25 |
1'990'618 |
|
Citigroup Rg 09.10.2025 / 18:15:10 |
96.20 | -0.52% |
97.29 15:40 |
95.46 16:59 |
105.58 23.09.25 |
55.53 07.04.25 |
378'060 |
|
Citizens Finl Gr Rg 09.10.2025 / 18:15:19 |
52.50 | 0.94% |
52.68 15:44 |
51.91 16:00 |
55.14 06.10.25 |
32.625 04.04.25 |
497'113 |
|
Clorox Co. Rg 09.10.2025 / 18:13:01 |
119.60 | 0.01% |
120.00 15:41 |
119.30 17:10 |
164.08 27.01.25 |
116.54 28.08.25 |
66'466 |
|
Cloudflare Rg-A 09.10.2025 / 18:15:06 |
219.57 | -0.20% |
219.71 17:57 |
214.40 15:52 |
230.09 22.09.25 |
89.48 07.04.25 |
83'046 |
|
CME Group Rg-A 09.10.2025 / 18:12:21 |
265.94 | 0.38% |
266.18 15:30 |
263.55 15:50 |
290.79 02.06.25 |
224.64 07.01.25 |
183'023 |
|
CMS Energy Corp Rg 09.10.2025 / 18:15:21 |
73.53 | 0.46% |
73.68 15:32 |
73.22 17:08 |
76.39 03.04.25 |
64.025 13.01.25 |
83'717 |
|
CNA Financial Rg 09.10.2025 / 18:08:20 |
46.39 | -0.76% |
46.91 15:30 |
46.35 17:47 |
51.32 10.02.25 |
43.29 16.07.25 |
10'870 |
|
CNH Industrial Rg 09.10.2025 / 18:15:08 |
10.665 | -0.14% |
10.730 15:30 |
10.520 16:00 |
14.265 10.07.25 |
10.005 09.04.25 |
570'125 |
|
Cnstlltn Ener Co Rg 09.10.2025 / 18:15:16 |
377.50 | 1.75% |
380.06 15:36 |
373.01 16:47 |
380.06 09.10.25 |
161.52 07.04.25 |
236'298 |
|
Coca-Cola Co Rg 09.10.2025 / 18:15:20 |
66.23 | 0.17% |
66.80 16:56 |
66.13 16:03 |
74.38 22.04.25 |
60.615 07.01.25 |
921'023 |
|
Coca-Cola EuPac Rg 09.10.2025 / 18:13:40 |
87.95 | 0.85% |
88.07 15:33 |
87.18 15:41 |
100.66 24.07.25 |
73.43 13.01.25 |
184'582 |
|
Cognizant Tech So-A 09.10.2025 / 18:15:03 |
68.62 | 0.32% |
68.80 18:03 |
68.07 15:50 |
90.81 14.02.25 |
65.2 19.09.25 |
333'022 |
|
Coinbase Glb Rg-A 09.10.2025 / 18:15:18 |
390.72 | 0.89% |
392.04 16:11 |
382.00 15:44 |
444.59 18.07.25 |
142.585 07.04.25 |
852'697 |
|
Colgate-Palmoliv Rg 09.10.2025 / 18:15:13 |
78.10 | 0.13% |
78.41 16:54 |
77.73 16:04 |
100.18 10.03.25 |
77.09 07.10.25 |
212'559 |
|
Comcast-A 09.10.2025 / 18:15:09 |
30.33 | -1.45% |
30.97 15:45 |
30.33 18:10 |
38.40 27.01.25 |
30.3 07.10.25 |
1'909'348 |
|
ConAgra Foods Rg 09.10.2025 / 18:13:25 |
18.625 | -0.45% |
18.750 15:30 |
18.550 16:06 |
28.52 10.03.25 |
17.89 29.09.25 |
290'274 |
|
ConocoPhillips Rg 09.10.2025 / 18:15:21 |
93.02 | -0.78% |
95.00 15:33 |
92.44 16:31 |
106.20 02.04.25 |
79.88 09.04.25 |
350'731 |
|
Consolidated Edi Rg 09.10.2025 / 18:14:28 |
101.35 | 0.52% |
102.26 16:43 |
101.19 15:40 |
114.82 04.04.25 |
87.31 13.01.25 |
74'541 |
|
Constellation Brd-A 09.10.2025 / 18:14:16 |
142.79 | 0.02% |
145.50 16:24 |
142.15 15:31 |
228.70 06.01.25 |
131.26 23.09.25 |
129'585 |
|
Cooper Co Rg 09.10.2025 / 18:13:54 |
70.25 | -0.01% |
70.82 15:47 |
69.79 16:31 |
100.24 27.01.25 |
61.8 28.08.25 |
219'818 |