×
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 |
|---|---|---|---|---|---|---|---|
|
CoreWeave Rg A 08.04.2026 / 02:00:00 |
85.24 | 0.00% | 0.00 | 91.60 | 91.68 | 120'666 | |
|
Corning Inc Rg 08.04.2026 / 02:04:00 |
148.52 | 0.00% | 0.00 | 0 | |||
|
Corpay Rg-B 08.04.2026 / 02:04:00 |
296.35 | 0.00% | 0.00 | 0 | |||
|
Corteva Rg 08.04.2026 / 02:04:00 |
85.33 | 0.00% | 0.00 | 0 | |||
|
CoStar Group Rg 08.04.2026 / 02:00:00 |
39.48 | 0.00% | 0.00 | 38.73 | 41.77 | 355 | |
|
Costco Whsl Rg 08.04.2026 / 02:00:00 |
1'013.21 | 0.00% | 0.00 | 1'012.00 | 1'017.34 | 1'146 | |
|
Coterra Energy Rg 08.04.2026 / 02:04:00 |
34.91 | 0.00% | 0.00 | 0 | |||
|
Coupang Rg-A 08.04.2026 / 02:04:00 |
19.190 | 0.00% | 0.00 | 0 | |||
|
CRDO Rg 08.04.2026 / 02:00:00 |
106.79 | 0.00% | 0.00 | 113.42 | 113.91 | 23'543 | |
|
Crown Castl REIT Rg 08.04.2026 / 02:04:00 |
84.91 | 0.00% | 0.00 | 0 | |||
|
CrwdStrik Hldg Rg-A 08.04.2026 / 02:00:00 |
423.23 | 0.00% | 0.00 | 428.00 | 437.81 | 5'109 | |
|
CSX Rg 08.04.2026 / 02:00:00 |
41.42 | 0.00% | 0.00 | 42.20 | 46.13 | 452 | |
|
Cummins Rg 08.04.2026 / 02:04:00 |
556.78 | 0.00% | 0.00 | 0 | |||
|
Curtiss-Wright Rg 08.04.2026 / 02:04:00 |
699.88 | 0.00% | 0.00 | 0 | |||
|
CVS Health Rg 08.04.2026 / 02:04:00 |
78.22 | 0.00% | 0.00 | 0 | |||
|
D R Horton Rg 08.04.2026 / 02:04:00 |
137.07 | 0.00% | 0.00 | 0 | |||
|
Danaher Rg 08.04.2026 / 02:04:00 |
191.01 | 0.00% | 0.00 | 0 | |||
|
Darden Restauran Rg 08.04.2026 / 02:04:00 |
190.63 | 0.00% | 0.00 | 0 | |||
|
Datadog Rg-A 08.04.2026 / 02:00:00 |
116.54 | 0.00% | 0.00 | 120.78 | 121.50 | 1'807 | |
|
Deckers Outdoor Rg 08.04.2026 / 02:04:00 |
100.26 | 0.00% | 0.00 | 0 | |||
|
Deere & Co Rg 08.04.2026 / 02:04:00 |
576.00 | 0.00% | 0.00 | 0 | |||
|
Dell Tech Rg-C 08.04.2026 / 02:04:00 |
177.69 | 0.00% | 0.00 | 0 | |||
|
Delta Air Lines Rg 08.04.2026 / 02:04:00 |
65.62 | 0.00% | 0.00 | 0 | |||
|
Devon Energy Rg 08.04.2026 / 02:04:00 |
49.95 | 0.00% | 0.00 | 0 | |||
|
Dexcom Rg 08.04.2026 / 02:00:00 |
63.11 | 0.00% | 0.00 | 63.99 | 65.68 | 518 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Southern Co Rg 08.04.2026 / 02:04:00 |
96.82 | 11.03% | 17.61% | 0.31% | 0.57% | 10.59% | 11.47% | 33.90% |
|
PPL Rg 08.04.2026 / 02:04:00 |
38.86 | 10.97% | 19.72% | 1.73% | 2.70% | 11.09% | 15.86% | 36.11% |
|
Trane Tech Rg 08.04.2026 / 02:04:00 |
431.85 | 10.96% | 16.92% | 3.63% | -0.42% | 10.42% | 37.00% | 153.02% |
|
WEC Energy Group Rg 08.04.2026 / 02:04:00 |
116.94 | 10.89% | 24.35% | 1.01% | 2.13% | 10.36% | 13.59% | 18.55% |
|
Realty Inm REIT Rg 08.04.2026 / 02:04:00 |
62.23 | 10.40% | 16.51% | 1.72% | -4.08% | 5.07% | 19.05% | -0.54% |
|
Church & Dwight Rg 08.04.2026 / 02:04:00 |
92.55 | 10.38% | -11.61% | -0.83% | -8.48% | 5.21% | -8.91% | 2.14% |
|
eBay Rg 08.04.2026 / 02:00:00 |
96.01 | 10.23% | 54.98% | 5.48% | 5.67% | 1.74% | 61.31% | 120.36% |
|
W.P. Carey REIT Rg 08.04.2026 / 02:04:00 |
70.92 | 10.19% | 30.18% | 4.36% | -1.85% | 5.80% | 26.37% | 0.96% |
|
Walmart Rg 08.04.2026 / 02:00:00 |
122.49 | 9.95% | 35.57% | -1.44% | -2.10% | 1.77% | 49.76% | 143.68% |
|
WW Grainger Rg 08.04.2026 / 02:04:00 |
1'108.15 | 9.82% | 5.13% | 1.59% | 0.16% | 6.36% | 20.46% | 72.70% |
|
Tapestry Rg 08.04.2026 / 02:04:00 |
140.20 | 9.73% | 114.60% | -0.64% | -5.44% | 4.33% | 131.35% | 249.36% |
|
Cloudflare Rg-A 08.04.2026 / 02:04:00 |
216.29 | 9.71% | 100.86% | 4.82% | 4.24% | 14.62% | 121.95% | 266.10% |
|
PG&E Rg 08.04.2026 / 02:04:00 |
17.620 | 9.65% | -12.69% | 0.28% | -3.29% | 12.02% | 10.54% | 5.45% |
|
Tyson Foods -A- 08.04.2026 / 02:04:00 |
64.19 | 9.50% | 11.75% | 0.19% | 6.56% | 6.84% | 11.34% | 7.68% |
|
Cummins Rg 08.04.2026 / 02:04:00 |
556.78 | 9.08% | 59.72% | 3.49% | -0.35% | -1.88% | 108.44% | 152.70% |
|
Xcel Energy Rg 08.04.2026 / 02:00:00 |
80.54 | 9.04% | 19.28% | 1.38% | -1.64% | 7.47% | 20.14% | 13.01% |
|
Pfizer Rg 08.04.2026 / 02:04:00 |
27.10 | 8.84% | 2.15% | -3.49% | -0.22% | 7.75% | 24.08% | -34.70% |
|
Welltower REIT Rg 08.04.2026 / 02:04:00 |
201.58 | 8.60% | 59.95% | 1.96% | -2.96% | 7.08% | 47.69% | 181.73% |
|
Coca-Cola Co Rg 08.04.2026 / 02:04:00 |
75.91 | 8.58% | 21.92% | -0.18% | -2.53% | 6.56% | 10.95% | 20.80% |
|
Ventas REIT Rg 08.04.2026 / 02:04:00 |
83.64 | 8.09% | 42.03% | 2.27% | -2.83% | 8.72% | 32.05% | 96.20% |
|
Paccar Rg 08.04.2026 / 02:00:00 |
118.20 | 7.94% | 13.63% | 2.34% | -0.69% | -1.03% | 36.81% | 72.58% |
|
RTX Rg 08.04.2026 / 02:04:00 |
197.92 | 7.92% | 71.03% | 2.60% | -4.39% | 1.98% | 64.30% | 101.53% |
|
Idex Corp Rg 08.04.2026 / 02:04:00 |
191.83 | 7.81% | -8.34% | 1.20% | -2.02% | 2.40% | 18.46% | -11.51% |
|
Host Hotels REIT Rg 08.04.2026 / 02:00:00 |
19.090 | 7.67% | 8.96% | -0.37% | -0.83% | 3.13% | 50.31% | 18.72% |
|
Public Stor REIT Rg 08.04.2026 / 02:04:00 |
279.24 | 7.61% | -6.75% | 3.09% | -8.74% | -0.21% | 4.86% | -10.15% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CoreWeave Rg A 08.04.2026 / 02:00:00 |
85.24 | 0.00% |
114.45 28.01.26 |
67.17 30.03.26 |
120'666 | ||
|
Corning Inc Rg 08.04.2026 / 02:04:00 |
148.52 | 0.00% |
162.06 25.02.26 |
83.98 08.01.26 |
1'718'807 | ||
|
Corpay Rg-B 08.04.2026 / 02:04:00 |
296.35 | 0.00% |
360.19 10.02.26 |
281.5 19.03.26 |
104'106 | ||
|
Corteva Rg 08.04.2026 / 02:04:00 |
85.33 | 0.00% |
85.63 07.04.26 |
66.36 02.01.26 |
1'042'560 | ||
|
CoStar Group Rg 08.04.2026 / 02:00:00 |
39.48 | 0.00% |
70.50 27.01.26 |
38.71 02.04.26 |
355 | ||
|
Costco Whsl Rg 08.04.2026 / 02:00:00 |
1'013.21 | 0.00% |
1'028.43 17.02.26 |
852.5 02.01.26 |
1'146 | ||
|
Coterra Energy Rg 08.04.2026 / 02:04:00 |
34.91 | 0.00% |
36.77 30.03.26 |
24.685 12.01.26 |
1'140'846 | ||
|
Coupang Rg-A 08.04.2026 / 02:04:00 |
19.190 | 0.00% |
23.66 02.01.26 |
16.74 05.02.26 |
3'233'046 | ||
|
CRDO Rg 08.04.2026 / 02:00:00 |
106.79 | 0.00% |
164.80 15.01.26 |
86.5 30.03.26 |
23'543 | ||
|
Crown Castl REIT Rg 08.04.2026 / 02:04:00 |
84.91 | 0.00% |
91.95 17.02.26 |
75.96 25.03.26 |
548'369 | ||
|
CrwdStrik Hldg Rg-A 08.04.2026 / 02:00:00 |
423.23 | 0.00% |
487.00 27.01.26 |
342.76 23.02.26 |
5'109 | ||
|
CSX Rg 08.04.2026 / 02:00:00 |
41.42 | 0.00% |
43.35 02.03.26 |
34.79 12.01.26 |
452 | ||
|
Cummins Rg 08.04.2026 / 02:04:00 |
556.78 | 0.00% |
617.64 04.02.26 |
510.11 30.03.26 |
155'542 | ||
|
Curtiss-Wright Rg 08.04.2026 / 02:04:00 |
699.88 | 0.00% |
729.40 02.03.26 |
554.6 02.01.26 |
42'255 | ||
|
CVS Health Rg 08.04.2026 / 02:04:00 |
78.22 | 0.00% |
84.00 26.01.26 |
69.53 30.03.26 |
4'541'445 | ||
|
D R Horton Rg 08.04.2026 / 02:04:00 |
137.07 | 0.00% |
169.17 17.02.26 |
131.75 20.03.26 |
836'001 | ||
|
Danaher Rg 08.04.2026 / 02:04:00 |
191.01 | 0.00% |
242.80 22.01.26 |
181.04 27.03.26 |
661'854 | ||
|
Darden Restauran Rg 08.04.2026 / 02:04:00 |
190.63 | 0.00% |
220.29 06.02.26 |
183.44 02.01.26 |
352'180 | ||
|
Datadog Rg-A 08.04.2026 / 02:00:00 |
116.54 | 0.00% |
145.83 07.01.26 |
98.215 24.02.26 |
1'807 | ||
|
Deckers Outdoor Rg 08.04.2026 / 02:04:00 |
100.26 | 0.00% |
122.05 20.02.26 |
92.69 27.03.26 |
510'967 | ||
|
Deere & Co Rg 08.04.2026 / 02:04:00 |
576.00 | 0.00% |
674.00 19.02.26 |
459.08 05.01.26 |
253'572 | ||
|
Dell Tech Rg-C 08.04.2026 / 02:04:00 |
177.69 | 0.00% |
186.37 26.03.26 |
110.26 21.01.26 |
1'109'121 | ||
|
Delta Air Lines Rg 08.04.2026 / 02:04:00 |
65.62 | 0.00% |
76.39 11.02.26 |
55.29 09.03.26 |
2'755'896 | ||
|
Devon Energy Rg 08.04.2026 / 02:04:00 |
49.95 | 0.00% |
52.70 30.03.26 |
34.23 07.01.26 |
2'613'017 | ||
|
Dexcom Rg 08.04.2026 / 02:00:00 |
63.11 | 0.00% |
75.97 22.01.26 |
60.69 02.04.26 |
518 |