×
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
- 07.07.2026 - 19:51:18
- 7'588.02
- -0.28%
- -21.12
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CoreWeave Rg A 07.07.2026 / 19:36:20 |
83.60 | -3.31% | -2.86 | 83.55 | 83.60 | 3'412'155 | |
|
Corning Inc Rg 07.07.2026 / 19:35:57 |
186.00 | -4.52% | -8.80 | 186.09 | 186.33 | 1'427'890 | |
|
Corpay Rg-B 07.07.2026 / 19:32:17 |
359.66 | 0.87% | 3.11 | 359.38 | 359.82 | 13'173 | |
|
Corteva Rg 07.07.2026 / 19:36:01 |
86.46 | 0.08% | 0.07 | 86.40 | 86.51 | 175'595 | |
|
CoStar Group Rg 07.07.2026 / 19:36:21 |
29.44 | 2.56% | 0.74 | 29.42 | 29.44 | 511'335 | |
|
Costco Whsl Rg 07.07.2026 / 19:35:00 |
949.01 | -0.13% | -1.24 | 948.68 | 949.46 | 227'314 | |
|
Coupang Rg-A 07.07.2026 / 19:34:56 |
18.435 | -3.73% | -0.72 | 18.430 | 18.440 | 961'517 | |
|
CRDO Rg 07.07.2026 / 19:36:13 |
249.01 | -6.23% | -16.54 | 248.76 | 249.50 | 830'127 | |
|
Crown Castl REIT Rg 07.07.2026 / 19:36:06 |
77.41 | 3.32% | 2.49 | 77.36 | 77.43 | 224'667 | |
|
CrwdStrik Hldg Rg-A 07.07.2026 / 19:36:19 |
198.45 | -0.47% | -0.93 | 198.29 | 198.46 | 1'059'225 | |
|
CSX Rg 07.07.2026 / 19:35:57 |
48.23 | -1.19% | -0.58 | 48.22 | 48.23 | 1'046'828 | |
|
Cummins Rg 07.07.2026 / 19:31:51 |
650.92 | -4.03% | -27.32 | 651.21 | 653.23 | 29'792 | |
|
Curtiss-Wright Rg 07.07.2026 / 19:32:52 |
769.33 | -2.96% | -23.44 | 769.08 | 771.95 | 10'721 | |
|
CVS Health Rg 07.07.2026 / 19:36:06 |
103.35 | 1.24% | 1.27 | 103.34 | 103.36 | 305'139 | |
|
D R Horton Rg 07.07.2026 / 19:36:06 |
157.60 | 0.46% | 0.72 | 157.57 | 157.70 | 124'650 | |
|
Danaher Rg 07.07.2026 / 19:34:42 |
193.14 | -0.25% | -0.48 | 192.79 | 193.08 | 136'442 | |
|
Darden Restauran Rg 07.07.2026 / 19:35:39 |
205.10 | 0.93% | 1.88 | 205.03 | 205.25 | 113'066 | |
|
Datadog Rg-A 07.07.2026 / 19:35:35 |
268.41 | 5.11% | 13.04 | 268.43 | 268.91 | 598'622 | |
|
Deckers Outdoor Rg 07.07.2026 / 19:32:54 |
105.36 | -0.29% | -0.31 | 105.29 | 105.43 | 78'082 | |
|
Deere & Co Rg 07.07.2026 / 19:36:13 |
593.70 | -6.54% | -41.54 | 593.44 | 594.27 | 65'946 | |
|
Dell Tech Rg-C 07.07.2026 / 19:36:02 |
423.35 | 2.80% | 11.55 | 423.00 | 423.90 | 699'162 | |
|
Delta Air Lines Rg 07.07.2026 / 19:36:14 |
89.21 | -2.69% | -2.47 | 89.20 | 89.26 | 476'047 | |
|
Devon Energy Rg 07.07.2026 / 19:36:19 |
41.89 | 3.79% | 1.53 | 41.87 | 41.89 | 850'038 | |
|
Dexcom Rg 07.07.2026 / 19:36:11 |
73.52 | 1.58% | 1.14 | 73.47 | 73.56 | 646'386 | |
|
Diamondback Eng Rg 07.07.2026 / 19:35:07 |
177.80 | 2.34% | 4.07 | 177.66 | 177.83 | 186'314 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Starbucks Rg 07.07.2026 / 19:36:14 |
103.71 | 21.26% | 11.90% | 1.49% | 6.47% | 5.32% | 9.24% | 6.14% |
|
Block Rg-A 07.07.2026 / 19:35:45 |
78.50 | 21.25% | -7.14% | 3.29% | 14.95% | 18.67% | 15.71% | 22.15% |
|
Williams Compani Rg 07.07.2026 / 19:35:28 |
74.00 | 21.14% | 34.55% | -0.46% | 3.37% | 3.58% | 28.27% | 124.96% |
|
PPG Industries Rg 07.07.2026 / 19:34:24 |
121.69 | 21.06% | 3.84% | 0.33% | 4.58% | 10.09% | 3.65% | -14.59% |
|
Garmin N 07.07.2026 / 19:33:55 |
246.28 | 20.89% | 18.89% | 3.68% | 3.54% | -6.88% | 15.40% | 128.30% |
|
CoreWeave Rg A 07.07.2026 / 19:36:20 |
83.60 | 20.74% | 0.00% | -16.01% | -15.08% | -28.67% | -44.80% | 0.00% |
|
Align Technology Rg 07.07.2026 / 19:36:18 |
185.27 | 20.65% | -9.65% | 9.85% | 4.03% | 0.31% | -5.22% | -43.07% |
|
Merck Rg 07.07.2026 / 19:36:13 |
128.43 | 20.44% | 27.44% | -0.05% | 7.38% | 7.06% | 57.83% | 13.45% |
|
Fastenal Rg 07.07.2026 / 19:36:15 |
47.08 | 20.38% | 34.36% | -1.98% | 1.07% | 5.51% | 9.90% | 67.25% |
|
Cadence Design Rg 07.07.2026 / 19:35:35 |
372.83 | 20.22% | 25.06% | -0.66% | -4.62% | 27.52% | 15.33% | 63.33% |
|
Freeport McMoRan Rg 07.07.2026 / 19:36:01 |
59.85 | 20.10% | 60.19% | -4.83% | -6.85% | -12.33% | 29.35% | 60.91% |
|
Goldman Sachs Gr Rg 07.07.2026 / 19:36:17 |
1'051.59 | 20.06% | 84.29% | 3.98% | 1.90% | 15.61% | 50.81% | 237.15% |
|
Snap-On Rg 07.07.2026 / 19:35:49 |
407.18 | 20.03% | 21.84% | 1.19% | 5.14% | 7.76% | 28.42% | 47.09% |
|
Snowflake Rg 07.07.2026 / 19:36:05 |
268.67 | 19.48% | 69.74% | 5.57% | 12.10% | 98.32% | 20.21% | 52.21% |
|
Allstate Rg 07.07.2026 / 19:32:44 |
253.96 | 19.32% | 28.83% | 6.73% | 16.94% | 18.19% | 31.31% | 128.37% |
|
Johnson Ctr Int Rg 07.07.2026 / 19:35:54 |
138.81 | 19.18% | 80.82% | -5.00% | -6.05% | -2.28% | 31.57% | 113.46% |
|
Ventas REIT Rg 07.07.2026 / 19:35:26 |
93.68 | 19.17% | 56.58% | 5.50% | 13.59% | 9.77% | 49.27% | 91.39% |
|
Schlumberger 07.07.2026 / 19:35:48 |
46.21 | 19.12% | 19.25% | -0.61% | -17.27% | -10.26% | 26.45% | -6.92% |
|
M&T Bank Rg 07.07.2026 / 19:34:49 |
240.86 | 19.08% | 27.61% | 1.20% | 6.84% | 9.23% | 19.95% | 91.46% |
|
Honeywell Intl Rg 27.06.2026 / 02:00:00 |
232.21 | 19.03% | 9.02% | 0.00% | 9.64% | -0.61% | 2.89% | 20.71% |
|
Evergy Rg 07.07.2026 / 19:35:01 |
87.21 | 19.01% | 40.16% | 0.90% | 6.00% | 6.46% | 26.98% | 44.75% |
|
ONEOK Rg 07.07.2026 / 19:35:58 |
89.49 | 18.95% | -12.92% | 2.93% | 1.94% | 5.48% | 9.67% | 43.47% |
|
Ball Rg 07.07.2026 / 19:35:36 |
63.02 | 18.84% | 14.18% | 0.99% | 16.32% | -0.77% | 7.25% | 11.89% |
|
Occid.Petrol Cor Rg 07.07.2026 / 19:36:19 |
50.35 | 18.70% | -1.21% | 3.66% | -10.96% | -9.08% | 10.05% | -15.28% |
|
Coca-Cola Co Rg 07.07.2026 / 19:36:15 |
83.97 | 18.67% | 33.25% | 3.32% | 3.23% | 10.63% | 19.55% | 36.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CoreWeave Rg A 07.07.2026 / 19:36:20 |
83.60 | -3.31% |
85.24 15:32 |
79.50 16:42 |
138.24 06.05.26 |
67.17 30.03.26 |
3'412'155 |
|
Corning Inc Rg 07.07.2026 / 19:35:57 |
186.00 | -4.52% |
191.00 15:48 |
178.40 16:42 |
271.38 30.06.26 |
83.98 08.01.26 |
1'427'890 |
|
Corpay Rg-B 07.07.2026 / 19:32:17 |
359.66 | 0.87% |
364.49 16:27 |
358.59 19:23 |
367.30 01.06.26 |
281.5 19.03.26 |
13'173 |
|
Corteva Rg 07.07.2026 / 19:36:01 |
86.46 | 0.08% |
87.65 17:01 |
86.29 18:06 |
87.65 07.07.26 |
66.36 02.01.26 |
175'595 |
|
CoStar Group Rg 07.07.2026 / 19:36:21 |
29.44 | 2.56% |
30.12 15:36 |
29.19 16:12 |
70.50 27.01.26 |
28.18 30.06.26 |
511'335 |
|
Costco Whsl Rg 07.07.2026 / 19:35:00 |
949.01 | -0.13% |
968.00 15:30 |
946.75 18:29 |
1'096.47 19.05.26 |
852.5 02.01.26 |
227'314 |
|
Coupang Rg-A 07.07.2026 / 19:34:56 |
18.435 | -3.73% |
19.510 15:30 |
18.400 19:34 |
23.66 02.01.26 |
14.92 08.06.26 |
961'517 |
|
CRDO Rg 07.07.2026 / 19:36:13 |
249.01 | -6.23% |
253.75 15:30 |
235.71 16:44 |
308.41 22.06.26 |
86.5 30.03.26 |
830'127 |
|
Crown Castl REIT Rg 07.07.2026 / 19:36:06 |
77.41 | 3.32% |
77.42 19:30 |
75.81 15:30 |
95.07 05.06.26 |
73.76 06.07.26 |
224'667 |
|
CrwdStrik Hldg Rg-A 07.07.2026 / 19:36:19 |
198.45 | -0.47% |
201.37 15:30 |
192.25 16:15 |
785.91 01.07.26 |
85.69 23.02.26 |
1'059'225 |
|
CSX Rg 07.07.2026 / 19:35:57 |
48.23 | -1.19% |
49.09 16:42 |
48.17 19:05 |
49.27 06.07.26 |
34.79 12.01.26 |
1'046'828 |
|
Cummins Rg 07.07.2026 / 19:31:51 |
650.92 | -4.03% |
664.69 15:31 |
645.01 16:45 |
737.76 18.06.26 |
510.11 30.03.26 |
29'792 |
|
Curtiss-Wright Rg 07.07.2026 / 19:32:52 |
769.33 | -2.96% |
790.00 15:30 |
758.03 16:41 |
800.00 18.06.26 |
554.6 02.01.26 |
10'721 |
|
CVS Health Rg 07.07.2026 / 19:36:06 |
103.35 | 1.24% |
104.51 17:20 |
103.29 19:24 |
106.14 26.06.26 |
69.53 30.03.26 |
305'139 |
|
D R Horton Rg 07.07.2026 / 19:36:06 |
157.60 | 0.46% |
159.93 15:36 |
157.15 19:21 |
170.59 25.06.26 |
131.75 20.03.26 |
124'650 |
|
Danaher Rg 07.07.2026 / 19:34:42 |
193.14 | -0.25% |
197.42 15:30 |
192.14 17:37 |
242.80 22.01.26 |
160.93 15.05.26 |
136'442 |
|
Darden Restauran Rg 07.07.2026 / 19:35:39 |
205.10 | 0.93% |
209.37 16:18 |
204.81 19:28 |
220.29 06.02.26 |
183.44 02.01.26 |
113'066 |
|
Datadog Rg-A 07.07.2026 / 19:35:35 |
268.41 | 5.11% |
268.62 19:33 |
254.99 15:55 |
278.65 01.06.26 |
98.215 24.02.26 |
598'622 |
|
Deckers Outdoor Rg 07.07.2026 / 19:32:54 |
105.36 | -0.29% |
107.32 16:17 |
105.05 17:45 |
122.05 20.02.26 |
92.42 20.05.26 |
78'082 |
|
Deere & Co Rg 07.07.2026 / 19:36:13 |
593.70 | -6.54% |
630.92 15:30 |
593.50 19:22 |
674.00 19.02.26 |
459.08 05.01.26 |
65'946 |
|
Dell Tech Rg-C 07.07.2026 / 19:36:02 |
423.35 | 2.80% |
423.65 19:34 |
395.82 16:42 |
469.41 01.06.26 |
110.26 21.01.26 |
699'162 |
|
Delta Air Lines Rg 07.07.2026 / 19:36:14 |
89.21 | -2.69% |
92.10 15:30 |
89.00 19:07 |
95.67 02.07.26 |
55.29 09.03.26 |
476'047 |
|
Devon Energy Rg 07.07.2026 / 19:36:19 |
41.89 | 3.79% |
41.93 19:30 |
40.76 15:30 |
52.70 30.03.26 |
34.23 07.01.26 |
850'038 |
|
Dexcom Rg 07.07.2026 / 19:36:11 |
73.52 | 1.58% |
73.96 15:30 |
72.07 16:07 |
78.91 10.06.26 |
56.73 29.04.26 |
646'386 |
|
Diamondback Eng Rg 07.07.2026 / 19:35:07 |
177.80 | 2.34% |
178.33 15:37 |
176.08 18:16 |
214.34 04.05.26 |
139.46 07.01.26 |
186'314 |