×
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
- 23.05.2026 - 01:00:00
- 7'526.32
- 0.41%
- 30.74
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CIENA Rg 23.05.2026 / 02:04:00 |
583.74 | -0.59% | -3.49 | 583.65 | 583.66 | 0 | |
|
Cincinnati Finan Rg 23.05.2026 / 02:00:00 |
168.10 | -0.16% | -0.27 | 168.10 | 168.13 | 0 | |
|
Cintas Rg 23.05.2026 / 02:00:00 |
172.93 | 0.33% | 0.57 | 172.91 | 172.94 | 628'660 | |
|
Cisco Systems Rg 23.05.2026 / 02:00:00 |
120.41 | 1.87% | 2.21 | 120.41 | 120.42 | 8'114'876 | |
|
Citigroup Rg 23.05.2026 / 02:04:00 |
125.09 | -0.10% | -0.13 | 125.07 | 125.08 | 0 | |
|
Citizens Finl Gr Rg 23.05.2026 / 02:04:00 |
62.89 | 0.18% | 0.11 | 62.90 | 62.91 | 0 | |
|
Clorox Co. Rg 23.05.2026 / 02:04:00 |
95.11 | -0.06% | -0.06 | 95.04 | 95.05 | 0 | |
|
Cloudflare Rg-A 23.05.2026 / 02:04:00 |
216.17 | 1.66% | 3.52 | 216.31 | 216.32 | 0 | |
|
CME Group Rg-A 23.05.2026 / 02:00:00 |
291.23 | 0.67% | 1.94 | 291.20 | 291.24 | 513'374 | |
|
CMS Energy Corp Rg 23.05.2026 / 02:04:00 |
74.53 | 1.21% | 0.89 | 74.54 | 74.55 | 0 | |
|
CNA Financial Rg 23.05.2026 / 02:04:00 |
44.05 | -0.63% | -0.28 | 44.05 | 44.08 | 0 | |
|
Cnstlltn Ener Co Rg 23.05.2026 / 02:00:00 |
294.07 | 2.88% | 8.24 | 293.91 | 294.08 | 1'019'533 | |
|
Coca-Cola Co Rg 23.05.2026 / 02:04:00 |
81.48 | 0.38% | 0.31 | 81.49 | 81.50 | 0 | |
|
Coca-Cola EuPac Rg 23.05.2026 / 02:00:00 |
94.12 | -0.03% | -0.03 | 94.06 | 94.11 | 0 | |
|
Cognizant Tech So-A 23.05.2026 / 02:00:00 |
52.75 | 0.82% | 0.43 | 52.74 | 52.75 | 4'065'038 | |
|
Coherent Rg 23.05.2026 / 02:04:00 |
377.57 | -0.11% | -0.43 | 377.34 | 377.35 | 0 | |
|
Coinbase Glb Rg-A 23.05.2026 / 02:00:00 |
184.99 | -4.43% | -8.57 | 184.94 | 184.97 | 2'253'754 | |
|
Colgate-Palmoliv Rg 23.05.2026 / 02:04:00 |
90.61 | 0.19% | 0.17 | 90.62 | 90.63 | 0 | |
|
Comcast-A 23.05.2026 / 02:00:00 |
25.21 | 0.50% | 0.13 | 25.20 | 25.21 | 7'031'162 | |
|
Comfort Systems Rg 23.05.2026 / 02:04:00 |
1'828.25 | -0.39% | -7.08 | 1'828.27 | 1'829.51 | 0 | |
|
ConocoPhillips Rg 23.05.2026 / 02:04:00 |
120.46 | -0.07% | -0.09 | 120.52 | 120.54 | 0 | |
|
Consolidated Edi Rg 23.05.2026 / 02:04:00 |
108.54 | 1.06% | 1.14 | 108.51 | 108.52 | 0 | |
|
Constellation Brd-A 23.05.2026 / 02:04:00 |
149.50 | -0.88% | -1.33 | 149.44 | 149.54 | 0 | |
|
Cooper Co Rg 23.05.2026 / 02:00:00 |
62.55 | -0.48% | -0.30 | 62.55 | 62.57 | 584'479 | |
|
Copart Rg 23.05.2026 / 02:00:00 |
33.79 | -1.77% | -0.61 | 33.76 | 33.77 | 6'227'187 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Linde Rg 23.05.2026 / 02:00:00 |
517.58 | 20.67% | 22.89% | 2.27% | 1.43% | 1.87% | 12.79% | 38.50% |
|
Ross Stores Rg 23.05.2026 / 02:00:00 |
234.81 | 20.57% | 43.58% | 10.37% | 3.73% | 14.18% | 71.07% | 107.32% |
|
Broadcom Rg 23.05.2026 / 02:00:00 |
414.14 | 19.78% | 78.82% | -2.60% | -2.04% | 29.60% | 81.07% | 507.65% |
|
Eaton Corp -NPV- Rg 23.05.2026 / 02:04:00 |
391.35 | 19.78% | 14.96% | -2.03% | -7.68% | 4.10% | 21.89% | 119.07% |
|
Bank of NY Mello Rg 23.05.2026 / 02:04:00 |
139.15 | 19.72% | 80.89% | 3.06% | 3.80% | 16.83% | 56.19% | 239.89% |
|
Westinghouse Air Rg 23.05.2026 / 02:04:00 |
256.41 | 19.54% | 34.59% | -2.84% | -3.99% | -2.86% | 28.64% | 161.94% |
|
Marriott Intl Rg-A 23.05.2026 / 02:00:00 |
369.15 | 19.44% | 32.85% | 4.52% | 0.54% | 8.02% | 43.25% | 107.68% |
|
State Street Rg 23.05.2026 / 02:04:00 |
153.95 | 19.13% | 56.59% | 0.72% | 2.13% | 19.69% | 60.20% | 126.01% |
|
Teledyne Tech Rg 23.05.2026 / 02:04:00 |
620.45 | 18.87% | 30.81% | 0.63% | -4.35% | -8.90% | 27.61% | 45.85% |
|
Humana Rg 23.05.2026 / 02:04:00 |
307.95 | 18.56% | 19.70% | 0.93% | 43.08% | 61.62% | 36.91% | -40.86% |
|
Verizon Comm Rg 23.05.2026 / 02:04:00 |
48.35 | 18.51% | 20.71% | 4.27% | 4.25% | -3.57% | 11.61% | 33.90% |
|
Garmin N 23.05.2026 / 02:04:00 |
240.71 | 18.21% | 16.25% | 6.63% | -7.20% | -4.79% | 20.00% | 130.56% |
|
Corteva Rg 23.05.2026 / 02:04:00 |
79.56 | 17.92% | 38.76% | -3.22% | -0.30% | -0.70% | 15.20% | 38.74% |
|
Everpure Rg-A 23.05.2026 / 02:04:00 |
87.20 | 17.89% | 28.60% | 7.42% | 22.08% | 35.78% | 57.29% | 225.91% |
|
Principal Financ Rg 23.05.2026 / 02:00:00 |
103.85 | 17.81% | 34.25% | 3.30% | 4.54% | 8.83% | 34.85% | 49.70% |
|
NVIDIA Rg 23.05.2026 / 02:00:00 |
215.33 | 17.70% | 63.46% | -4.43% | 3.39% | 21.52% | 64.01% | 602.12% |
|
Carrier Global Rg 23.05.2026 / 02:04:00 |
63.14 | 17.68% | -8.91% | -2.37% | 3.56% | -1.96% | -11.05% | 45.31% |
|
CVS Health Rg 23.05.2026 / 02:04:00 |
93.26 | 17.59% | 107.89% | -2.74% | 19.66% | 16.72% | 53.31% | 34.51% |
|
Public Stor REIT Rg 23.05.2026 / 02:04:00 |
305.25 | 17.53% | 1.85% | 4.37% | -0.99% | -0.59% | 2.88% | 7.05% |
|
Philip Morris 23.05.2026 / 02:04:00 |
188.99 | 17.49% | 56.59% | -0.33% | 15.10% | 1.16% | 6.06% | 102.23% |
|
Air Prod&Chemica Rg 23.05.2026 / 02:04:00 |
289.47 | 17.48% | 0.05% | -2.00% | -4.07% | 5.01% | 7.27% | 4.04% |
|
DuPont de Nem Rg 23.05.2026 / 02:04:00 |
48.12 | 17.29% | 50.27% | -2.41% | 3.86% | -3.84% | 72.85% | 71.65% |
|
Edison Intl Rg 23.05.2026 / 02:04:00 |
71.18 | 17.16% | -11.92% | 2.92% | 3.37% | -4.76% | 25.67% | 3.05% |
|
Dominion Energy Rg 23.05.2026 / 02:04:00 |
67.67 | 16.56% | 26.79% | 9.62% | 8.13% | 7.17% | 20.22% | 31.02% |
|
Live Nation Ent Rg 23.05.2026 / 02:04:00 |
165.55 | 16.48% | 28.17% | -1.97% | 5.69% | 2.10% | 14.16% | 95.89% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CIENA Rg 23.05.2026 / 02:04:00 |
583.74 | -0.59% |
599.17 15:30 |
575.00 16:06 |
599.17 22.05.26 |
216.07 09.01.26 |
343'653 |
|
Cincinnati Finan Rg 23.05.2026 / 02:00:00 |
168.10 | -0.16% |
169.25 16:05 |
167.62 17:13 |
174.27 06.02.26 |
153.4 27.03.26 |
164'226 |
|
Cintas Rg 23.05.2026 / 02:00:00 |
172.93 | 0.33% |
174.74 15:46 |
172.00 21:44 |
208.93 05.03.26 |
161.2 13.05.26 |
628'660 |
|
Cisco Systems Rg 23.05.2026 / 02:00:00 |
120.41 | 1.87% |
120.79 19:00 |
117.70 15:30 |
120.79 22.05.26 |
72.81 12.01.26 |
8'114'876 |
|
Citigroup Rg 23.05.2026 / 02:04:00 |
125.09 | -0.10% |
126.41 15:31 |
124.94 21:50 |
135.28 21.04.26 |
102.02 09.03.26 |
1'861'060 |
|
Citizens Finl Gr Rg 23.05.2026 / 02:04:00 |
62.89 | 0.18% |
63.39 19:30 |
62.70 15:40 |
68.79 11.02.26 |
55.495 13.03.26 |
979'635 |
|
Clorox Co. Rg 23.05.2026 / 02:04:00 |
95.11 | -0.06% |
95.62 16:04 |
94.52 19:27 |
128.89 26.02.26 |
84.72 05.05.26 |
504'218 |
|
Cloudflare Rg-A 23.05.2026 / 02:04:00 |
216.17 | 1.66% |
216.69 20:04 |
211.59 15:31 |
258.83 07.05.26 |
158.84 23.02.26 |
484'261 |
|
CME Group Rg-A 23.05.2026 / 02:00:00 |
291.23 | 0.67% |
293.01 18:04 |
289.10 15:30 |
329.16 03.03.26 |
262.22 09.01.26 |
513'374 |
|
CMS Energy Corp Rg 23.05.2026 / 02:04:00 |
74.53 | 1.21% |
74.73 21:55 |
73.70 15:32 |
80.36 09.04.26 |
68.64 05.01.26 |
842'023 |
|
CNA Financial Rg 23.05.2026 / 02:04:00 |
44.05 | -0.63% |
44.46 15:30 |
44.04 17:10 |
50.67 06.02.26 |
42.49 13.05.26 |
148'331 |
|
Cnstlltn Ener Co Rg 23.05.2026 / 02:00:00 |
294.07 | 2.88% |
296.86 18:34 |
287.00 15:35 |
378.00 05.01.26 |
243.38 05.02.26 |
1'019'533 |
|
Coca-Cola Co Rg 23.05.2026 / 02:04:00 |
81.48 | 0.38% |
81.67 21:55 |
80.93 17:08 |
82.66 19.05.26 |
67.275 07.01.26 |
2'128'303 |
|
Coca-Cola EuPac Rg 23.05.2026 / 02:00:00 |
94.12 | -0.03% |
94.38 20:20 |
93.04 16:52 |
110.90 27.02.26 |
84.665 07.01.26 |
730'098 |
|
Cognizant Tech So-A 23.05.2026 / 02:00:00 |
52.75 | 0.82% |
53.31 15:47 |
52.18 15:30 |
87.03 14.01.26 |
45.48 13.05.26 |
4'065'038 |
|
Coherent Rg 23.05.2026 / 02:04:00 |
377.57 | -0.11% |
381.81 16:36 |
368.69 15:42 |
413.00 13.05.26 |
167.9 09.01.26 |
849'759 |
|
Coinbase Glb Rg-A 23.05.2026 / 02:00:00 |
184.99 | -4.43% |
195.49 15:31 |
184.63 21:32 |
263.03 14.01.26 |
139.36 12.02.26 |
2'253'754 |
|
Colgate-Palmoliv Rg 23.05.2026 / 02:04:00 |
90.61 | 0.19% |
91.51 15:57 |
90.56 21:56 |
99.30 27.02.26 |
75.97 05.01.26 |
1'510'647 |
|
Comcast-A 23.05.2026 / 02:00:00 |
25.21 | 0.50% |
25.35 15:46 |
24.92 17:16 |
32.86 12.02.26 |
24.53 13.05.26 |
7'031'162 |
|
Comfort Systems Rg 23.05.2026 / 02:04:00 |
1'828.25 | -0.39% |
1'856.56 15:30 |
1'785.00 15:41 |
2'072.84 14.05.26 |
949 02.01.26 |
56'308 |
|
ConocoPhillips Rg 23.05.2026 / 02:04:00 |
120.46 | -0.07% |
121.57 15:58 |
119.62 19:30 |
135.86 30.03.26 |
93.13 02.01.26 |
1'499'603 |
|
Consolidated Edi Rg 23.05.2026 / 02:04:00 |
108.54 | 1.06% |
108.73 21:55 |
106.99 17:07 |
116.23 17.03.26 |
96.98 05.01.26 |
1'080'868 |
|
Constellation Brd-A 23.05.2026 / 02:04:00 |
149.50 | -0.88% |
151.98 15:34 |
148.83 17:14 |
168.48 10.04.26 |
137 02.01.26 |
447'504 |
|
Cooper Co Rg 23.05.2026 / 02:00:00 |
62.55 | -0.48% |
63.26 15:54 |
62.21 17:11 |
85.02 07.01.26 |
58.89 12.05.26 |
584'479 |
|
Copart Rg 23.05.2026 / 02:00:00 |
33.79 | -1.77% |
35.65 15:48 |
33.65 21:53 |
41.79 22.01.26 |
32.205 19.03.26 |
6'227'187 |