×
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 - 21:59:59
- 6'777.49
- -0.32%
- -21.43
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Copart Rg 09.10.2025 / 23:20:00 |
44.04 | -1.98% | -0.89 | 44.02 | 44.03 | 1'882'433 | |
|
Corning Inc Rg 09.10.2025 / 22:15:01 |
87.19 | 0.14% | 0.12 | 87.22 | 87.23 | 0 | |
|
Corpay Rg-B 09.10.2025 / 22:15:00 |
290.85 | -0.49% | -1.42 | 290.86 | 290.87 | 0 | |
|
Corteva Rg 09.10.2025 / 22:15:00 |
62.75 | -0.57% | -0.36 | 62.77 | 62.78 | 0 | |
|
CoStar Group Rg 09.10.2025 / 23:20:00 |
77.53 | -1.87% | -1.48 | 77.52 | 77.53 | 0 | |
|
Costco Whsl Rg 09.10.2025 / 23:20:00 |
942.89 | 3.07% | 28.09 | 942.76 | 942.89 | 1'179'058 | |
|
Coterra Energy Rg 09.10.2025 / 22:15:00 |
23.62 | -2.52% | -0.61 | 23.61 | 23.62 | 0 | |
|
Coupang Rg-A 09.10.2025 / 22:15:00 |
32.47 | 1.00% | 0.32 | 32.46 | 32.48 | 0 | |
|
Crown Castl REIT Rg 09.10.2025 / 22:15:00 |
96.62 | 0.21% | 0.20 | 96.65 | 96.66 | 0 | |
|
CrwdStrik Hldg Rg-A 09.10.2025 / 23:20:00 |
509.13 | -0.16% | -0.82 | 508.92 | 509.16 | 751'041 | |
|
CSX Rg 09.10.2025 / 23:20:00 |
36.05 | 0.28% | 0.10 | 36.05 | 36.06 | 0 | |
|
Cummins Rg 09.10.2025 / 22:15:00 |
426.69 | -2.21% | -9.66 | 426.52 | 426.68 | 0 | |
|
CVS Health Rg 09.10.2025 / 22:15:00 |
76.74 | -0.25% | -0.19 | 76.75 | 76.76 | 0 | |
|
D R Horton Rg 09.10.2025 / 22:15:00 |
151.39 | -4.58% | -7.27 | 151.38 | 151.39 | 0 | |
|
Danaher Rg 09.10.2025 / 22:15:00 |
204.48 | -0.23% | -0.48 | 204.52 | 204.53 | 0 | |
|
Darden Restauran Rg 09.10.2025 / 22:15:00 |
186.69 | -0.65% | -1.23 | 186.64 | 186.76 | 0 | |
|
Datadog Rg-A 09.10.2025 / 23:20:00 |
164.07 | -0.03% | -0.05 | 164.07 | 164.08 | 1'241'042 | |
|
Deckers Outdoor Rg 09.10.2025 / 22:15:00 |
98.85 | -2.69% | -2.73 | 98.86 | 98.87 | 0 | |
|
Deere & Co Rg 09.10.2025 / 22:15:00 |
456.22 | -0.98% | -4.53 | 456.10 | 456.22 | 0 | |
|
Dell Tech Rg-C 09.10.2025 / 22:15:00 |
155.95 | -5.21% | -8.58 | 155.99 | 156.00 | 0 | |
|
Delta Air Lines Rg 09.10.2025 / 22:15:00 |
59.57 | 4.29% | 2.45 | 59.53 | 59.55 | 0 | |
|
Devon Energy Rg 09.10.2025 / 22:15:00 |
34.35 | -1.77% | -0.62 | 34.35 | 34.36 | 0 | |
|
Dexcom Rg 09.10.2025 / 23:20:00 |
68.08 | 0.44% | 0.30 | 68.07 | 68.08 | 1'206'442 | |
|
Diamondback Eng Rg 09.10.2025 / 23:20:00 |
144.21 | -3.26% | -4.86 | 144.12 | 144.21 | 0 | |
|
Digita Rlty REIT Rg 09.10.2025 / 22:15:00 |
175.21 | 0.58% | 1.01 | 175.13 | 175.20 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
WEC Energy Group Rg 09.10.2025 / 22:15:00 |
113.88 | 21.85% | 36.14% | 0.52% | 3.04% | 5.62% | 19.31% | 34.05% |
|
Rockwell Automat Rg 09.10.2025 / 22:15:00 |
342.80 | 21.81% | 12.12% | -1.89% | -0.62% | -3.71% | 26.42% | 54.43% |
|
Loews Rg 09.10.2025 / 22:15:00 |
102.24 | 21.68% | 48.08% | 0.55% | 4.70% | 10.67% | 28.85% | 100.68% |
|
Hartford Ins Grp Rg 09.10.2025 / 22:15:00 |
130.13 | 21.58% | 65.48% | -2.50% | -1.80% | 5.92% | 10.88% | 107.70% |
|
Xcel Energy Rg 09.10.2025 / 23:20:00 |
81.26 | 21.22% | 32.21% | 2.09% | 11.54% | 16.67% | 30.73% | 36.74% |
|
Labcorp Hldgs 09.10.2025 / 22:15:00 |
277.78 | 21.01% | 0.00% | 0.30% | -0.06% | 13.98% | 28.37% | 0.00% |
|
3M 09.10.2025 / 22:15:00 |
152.88 | 20.85% | 70.42% | -3.64% | -3.16% | -0.23% | 13.45% | 73.27% |
|
Insulet Rg 09.10.2025 / 23:20:00 |
320.38 | 20.84% | 45.40% | 2.62% | -5.20% | 13.03% | 38.57% | 32.96% |
|
Ecolab Inc Rg 09.10.2025 / 22:15:00 |
272.54 | 20.07% | 41.85% | -1.46% | -0.03% | 1.41% | 7.30% | 96.05% |
|
Quest Diagnostic Rg 09.10.2025 / 22:15:00 |
181.44 | 19.91% | 31.19% | 1.18% | -0.80% | 8.71% | 22.04% | 46.70% |
|
Palo Alto Net Rg 09.10.2025 / 23:20:00 |
215.17 | 19.69% | 47.71% | 2.80% | 8.49% | 9.62% | 16.50% | 156.36% |
|
Jacobs Solutions Rg 09.10.2025 / 22:15:00 |
155.44 | 18.94% | 54.47% | 0.54% | 5.96% | 12.09% | 13.38% | 78.40% |
|
State Street Rg 09.10.2025 / 22:15:01 |
117.23 | 18.89% | 50.65% | 0.73% | 4.26% | 8.04% | 30.50% | 87.88% |
|
Citizens Finl Gr Rg 09.10.2025 / 22:15:00 |
51.85 | 18.85% | 56.94% | -3.66% | 0.06% | 6.73% | 21.69% | 48.52% |
|
Capital One Finl Rg 09.10.2025 / 22:15:00 |
210.74 | 18.84% | 61.62% | -1.71% | -5.82% | -3.45% | 35.37% | 125.76% |
|
Cisco Systems Rg 09.10.2025 / 23:20:00 |
69.96 | 18.80% | 39.21% | 2.42% | 3.35% | 2.43% | 30.67% | 74.65% |
|
Abbott Laboratories 09.10.2025 / 22:15:00 |
133.31 | 18.71% | 21.99% | -0.95% | -0.31% | 7.79% | 14.80% | 31.91% |
|
Ford Motor Rg 09.10.2025 / 22:15:00 |
11.500 | 18.59% | -3.69% | -9.23% | -1.54% | 3.05% | 7.28% | -3.77% |
|
Parker-Hannifin Rg 09.10.2025 / 22:15:00 |
738.74 | 18.44% | 63.52% | -3.21% | -2.64% | 2.24% | 15.94% | 196.37% |
|
Vulcan Materials Rg 09.10.2025 / 22:15:00 |
302.90 | 18.35% | 34.10% | -0.59% | 2.70% | 13.62% | 22.38% | 93.30% |
|
Nucor Rg 09.10.2025 / 22:15:00 |
138.17 | 18.10% | -20.80% | 0.09% | -2.25% | -1.75% | -9.04% | 19.85% |
|
STERIS Rg 09.10.2025 / 22:15:01 |
239.42 | 17.89% | 10.23% | -1.27% | -4.19% | 6.14% | 5.52% | 42.39% |
|
Okta-A Rg 09.10.2025 / 23:20:00 |
93.64 | 17.55% | 2.32% | -1.35% | 1.83% | 1.67% | 20.16% | 72.43% |
|
Fox Rg-B 09.10.2025 / 23:20:00 |
52.66 | 17.53% | 94.43% | -5.76% | -0.34% | 1.74% | 38.40% | 84.68% |
|
Humana Rg 09.10.2025 / 22:15:00 |
290.60 | 17.47% | -34.90% | 2.42% | 5.12% | 31.85% | 12.61% | -40.80% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Copart Rg 09.10.2025 / 23:20:00 |
44.04 | -1.98% |
45.09 15:30 |
44.01 21:41 |
63.85 16.05.25 |
44.005 09.10.25 |
1'882'433 |
|
Corning Inc Rg 09.10.2025 / 22:15:01 |
87.19 | 0.14% |
87.66 15:31 |
86.16 16:44 |
87.66 09.10.25 |
37.5 07.04.25 |
909'046 |
|
Corpay Rg-B 09.10.2025 / 22:15:00 |
290.85 | -0.49% |
293.20 17:54 |
289.67 21:56 |
400.50 06.02.25 |
270.13 07.04.25 |
98'402 |
|
Corteva Rg 09.10.2025 / 22:15:00 |
62.75 | -0.57% |
63.63 16:14 |
62.58 21:16 |
77.40 03.07.25 |
53.4 07.04.25 |
771'684 |
|
CoStar Group Rg 09.10.2025 / 23:20:00 |
77.53 | -1.87% |
79.21 15:30 |
77.41 21:57 |
97.40 06.08.25 |
68.42 14.01.25 |
1'042'023 |
|
Costco Whsl Rg 09.10.2025 / 23:20:00 |
942.89 | 3.07% |
943.28 16:50 |
927.80 15:30 |
1'078.01 13.02.25 |
873 07.04.25 |
1'179'058 |
|
Coterra Energy Rg 09.10.2025 / 22:15:00 |
23.62 | -2.52% |
24.48 15:33 |
23.19 18:55 |
29.95 17.01.25 |
22.465 07.05.25 |
2'671'396 |
|
Coupang Rg-A 09.10.2025 / 22:15:00 |
32.47 | 1.00% |
32.49 21:59 |
31.81 16:03 |
34.07 18.09.25 |
19.02 07.04.25 |
1'971'201 |
|
Crown Castl REIT Rg 09.10.2025 / 22:15:00 |
96.62 | 0.21% |
97.20 15:31 |
96.14 20:47 |
115.76 24.07.25 |
84.21 10.01.25 |
659'818 |
|
CrwdStrik Hldg Rg-A 09.10.2025 / 23:20:00 |
509.13 | -0.16% |
511.32 18:33 |
501.95 16:16 |
517.69 03.07.25 |
298.27 07.04.25 |
751'041 |
|
CSX Rg 09.10.2025 / 23:20:00 |
36.05 | 0.28% |
36.56 15:42 |
35.82 18:13 |
37.25 19.08.25 |
26.23 07.04.25 |
4'132'389 |
|
Cummins Rg 09.10.2025 / 22:15:00 |
426.69 | -2.21% |
436.34 15:40 |
424.26 16:45 |
440.14 06.10.25 |
260.21 07.04.25 |
139'834 |
|
CVS Health Rg 09.10.2025 / 22:15:00 |
76.74 | -0.25% |
77.66 15:31 |
76.53 21:45 |
79.20 03.10.25 |
44.12 02.01.25 |
2'737'647 |
|
D R Horton Rg 09.10.2025 / 22:15:00 |
151.39 | -4.58% |
157.88 15:30 |
151.00 19:03 |
184.55 08.09.25 |
110.66 09.04.25 |
1'405'924 |
|
Danaher Rg 09.10.2025 / 22:15:00 |
204.48 | -0.23% |
207.10 15:45 |
203.56 21:39 |
258.04 28.01.25 |
171 09.04.25 |
760'553 |
|
Darden Restauran Rg 09.10.2025 / 22:15:00 |
186.69 | -0.65% |
188.83 15:42 |
186.44 21:17 |
228.00 20.06.25 |
179 13.01.25 |
267'357 |
|
Datadog Rg-A 09.10.2025 / 23:20:00 |
164.07 | -0.03% |
165.63 21:49 |
162.26 15:53 |
165.63 09.10.25 |
81.7 07.04.25 |
1'241'042 |
|
Deckers Outdoor Rg 09.10.2025 / 22:15:00 |
98.85 | -2.69% |
102.10 15:34 |
98.41 21:04 |
223.96 30.01.25 |
93.8 04.04.25 |
631'014 |
|
Deere & Co Rg 09.10.2025 / 22:15:00 |
456.22 | -0.98% |
461.89 15:30 |
455.21 20:53 |
533.72 16.05.25 |
403.03 10.01.25 |
262'416 |
|
Dell Tech Rg-C 09.10.2025 / 22:15:00 |
155.95 | -5.21% |
163.86 15:31 |
155.20 19:30 |
166.10 08.10.25 |
66.26 07.04.25 |
2'148'989 |
|
Delta Air Lines Rg 09.10.2025 / 22:15:00 |
59.57 | 4.29% |
62.26 15:30 |
58.91 21:16 |
69.97 22.01.25 |
34.74 04.04.25 |
4'375'905 |
|
Devon Energy Rg 09.10.2025 / 22:15:00 |
34.35 | -1.77% |
35.75 15:46 |
34.29 21:10 |
38.87 20.02.25 |
25.91 09.04.25 |
1'810'203 |
|
Dexcom Rg 09.10.2025 / 23:20:00 |
68.08 | 0.44% |
68.98 17:16 |
67.24 15:40 |
93.23 18.02.25 |
57.52 04.04.25 |
1'206'442 |
|
Diamondback Eng Rg 09.10.2025 / 23:20:00 |
144.21 | -3.26% |
151.50 15:33 |
144.08 21:58 |
180.83 17.01.25 |
114.26 09.04.25 |
536'090 |
|
Digita Rlty REIT Rg 09.10.2025 / 22:15:00 |
175.21 | 0.58% |
175.92 15:49 |
173.50 16:25 |
187.64 22.01.25 |
129.95 07.04.25 |
363'301 |