×
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
- 05.04.2025 - 01:00:00
- 5'082.43
- -6.00%
- -324.48
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Digita Rlty REIT Rg 04.04.2025 / 22:15:00 |
137.50 | -2.54% | -3.59 | 137.40 | 137.54 | 0 | |
|
Discover Fncl Sr Rg 04.04.2025 / 22:15:00 |
147.04 | -8.82% | -14.22 | 147.06 | 147.12 | 0 | |
|
DocuSign Rg 05.04.2025 / 02:00:00 |
72.21 | -6.67% | -5.16 | 72.25 | 72.28 | 1'183'495 | |
|
Dollar General Rg 04.04.2025 / 22:15:00 |
92.62 | -1.90% | -1.79 | 92.62 | 92.63 | 0 | |
|
Dollar Tree Rg 05.04.2025 / 02:00:00 |
67.55 | 0.49% | 0.33 | 67.53 | 67.64 | 3'921'888 | |
|
Dominion Energy Rg 04.04.2025 / 22:15:00 |
52.73 | -6.26% | -3.52 | 52.75 | 52.77 | 0 | |
|
Domino's Pizza Rg 05.04.2025 / 02:00:00 |
444.21 | -4.22% | -19.57 | 443.31 | 444.47 | 0 | |
|
DoorDash Rg-A 05.04.2025 / 02:00:00 |
163.16 | -6.22% | -10.83 | 163.13 | 163.17 | 2'281'014 | |
|
Dover Corp Rg 04.04.2025 / 22:15:00 |
153.55 | -5.64% | -9.18 | 153.62 | 153.65 | 0 | |
|
Dow Rg 04.04.2025 / 22:15:00 |
28.20 | -10.36% | -3.26 | 28.19 | 28.21 | 0 | |
|
DraftKings Rg-A 05.04.2025 / 02:00:00 |
31.67 | -2.25% | -0.73 | 31.67 | 31.68 | 5'712'836 | |
|
Dte Energy Rg 04.04.2025 / 22:15:00 |
131.80 | -5.51% | -7.69 | 131.72 | 131.73 | 0 | |
|
Duke Energy Rg 04.04.2025 / 22:15:00 |
118.93 | -4.13% | -5.12 | 118.92 | 118.93 | 0 | |
|
DuPont de Nem Rg 04.04.2025 / 22:15:00 |
59.14 | -12.75% | -8.64 | 59.12 | 59.13 | 0 | |
|
Eastman Chemical Rg 04.04.2025 / 22:15:00 |
75.53 | -5.56% | -4.45 | 75.46 | 75.50 | 0 | |
|
Eaton Corp -NPV- Rg 04.04.2025 / 22:15:00 |
246.52 | -5.49% | -14.33 | 246.32 | 246.33 | 0 | |
|
eBay Rg 05.04.2025 / 02:00:00 |
62.40 | -5.97% | -3.96 | 62.37 | 62.44 | 3'033'570 | |
|
Ecolab Inc Rg 04.04.2025 / 22:15:00 |
237.77 | -4.98% | -12.47 | 237.65 | 237.66 | 0 | |
|
Edison Intl Rg 04.04.2025 / 22:15:00 |
54.75 | -6.22% | -3.63 | 54.74 | 54.75 | 0 | |
|
Edwards Lifescns Rg 04.04.2025 / 22:15:00 |
69.36 | -4.96% | -3.62 | 69.38 | 69.39 | 0 | |
|
Electronic Arts Rg 05.04.2025 / 02:00:00 |
135.34 | -6.57% | -9.51 | 135.29 | 135.32 | 1'917'905 | |
|
Elevance Health Rg 04.04.2025 / 22:15:00 |
428.89 | -5.26% | -23.80 | 429.16 | 429.17 | 0 | |
|
Emcor Group Rg 04.04.2025 / 22:15:00 |
342.02 | -3.53% | -12.52 | 341.78 | 341.79 | 0 | |
|
Emerson Electric Rg 04.04.2025 / 22:15:00 |
94.57 | -7.18% | -7.32 | 94.59 | 94.60 | 0 | |
|
Entegris Rg 05.04.2025 / 02:00:00 |
65.39 | -9.10% | -6.55 | 65.40 | 65.41 | 3'168'470 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Exxon Mobil Rg 04.04.2025 / 22:15:00 |
104.34 | 4.52% | 12.45% | -12.27% | -6.67% | -4.53% | -13.45% | 35.26% |
|
Dominion Energy Rg 04.04.2025 / 22:15:00 |
52.73 | 4.44% | 19.68% | -5.96% | -6.74% | -1.37% | 8.10% | -34.84% |
|
Automatic Data P Rg 05.04.2025 / 02:00:00 |
286.13 | 4.32% | 31.09% | -4.89% | -6.63% | -0.25% | 16.86% | 30.79% |
|
Bank of NY Mello Rg 04.04.2025 / 22:15:00 |
73.31 | 4.01% | 53.53% | -12.59% | -12.97% | -3.68% | 28.57% | 61.60% |
|
Tjx Companies Rg 04.04.2025 / 22:15:00 |
122.16 | 3.82% | 33.71% | 0.30% | 3.87% | 1.89% | 26.95% | 105.99% |
|
DoorDash Rg-A 05.04.2025 / 02:00:00 |
163.16 | 3.72% | 75.94% | -10.65% | -8.38% | -4.09% | 16.91% | 43.91% |
|
Firstenergy Rg 04.04.2025 / 22:15:00 |
39.37 | 3.19% | 11.97% | -2.60% | 0.00% | 0.54% | 2.61% | -11.89% |
|
Essex Prop REIT Rg 04.04.2025 / 22:15:00 |
271.03 | 3.12% | 18.72% | -11.59% | -9.39% | -4.21% | 11.31% | -16.73% |
|
Netflix Rg 05.04.2025 / 02:00:00 |
855.86 | 2.89% | 88.35% | -8.35% | -3.96% | 2.17% | 34.53% | 145.55% |
|
Procter&Gamble Rg 04.04.2025 / 22:15:00 |
163.75 | 2.83% | 17.64% | -3.91% | -7.10% | 3.09% | 4.94% | 11.15% |
|
Robinhood Mkts Rg-A 05.04.2025 / 02:00:00 |
34.51 | 2.68% | 200.31% | -17.68% | -22.31% | -13.90% | 87.55% | 183.41% |
|
Biomarin Pharm Rg 05.04.2025 / 02:00:00 |
60.26 | 2.66% | -30.01% | -15.65% | -16.57% | -10.57% | -30.70% | -14.87% |
|
Principal Financ Rg 05.04.2025 / 02:00:00 |
72.94 | 2.47% | 0.83% | -12.18% | -14.80% | -4.45% | -13.69% | 7.35% |
|
Cheniere Energy Rg 04.04.2025 / 22:15:00 |
197.25 | 2.42% | 28.91% | -14.76% | -8.00% | -14.03% | 26.05% | 54.88% |
|
Genl Dynamics Co Rg 04.04.2025 / 22:15:00 |
250.01 | 2.33% | 3.83% | -8.28% | -8.06% | -5.18% | -14.71% | 11.18% |
|
Schlumberger 04.04.2025 / 22:15:00 |
34.78 | 2.27% | -24.65% | -16.79% | -15.46% | -12.72% | -35.64% | -5.95% |
|
Reliance Rg 04.04.2025 / 22:15:00 |
264.78 | 2.25% | -1.56% | -8.30% | -6.30% | -3.65% | -21.45% | 49.01% |
|
Stryker Rg 04.04.2025 / 22:15:00 |
345.80 | 2.25% | 22.94% | -7.11% | -6.57% | -4.21% | -1.13% | 36.83% |
|
Bristol-MyersSqu Rg 04.04.2025 / 22:15:00 |
55.30 | 2.23% | 12.69% | -9.33% | -12.38% | -0.11% | 8.22% | -21.67% |
|
Lilly 04.04.2025 / 22:15:00 |
738.21 | 2.21% | 35.37% | -10.62% | -11.03% | -7.43% | -5.03% | 169.62% |
|
Equity Life REIT Rg 04.04.2025 / 22:15:00 |
66.05 | 2.13% | -3.57% | -0.97% | -3.79% | 1.54% | 3.64% | -13.97% |
|
Kellanova Rg 04.04.2025 / 22:15:00 |
82.24 | 1.95% | 47.65% | -0.30% | -0.25% | 0.90% | 43.08% | 25.82% |
|
Labcorp Hldgs 04.04.2025 / 22:15:00 |
225.00 | 1.81% | 0.00% | -3.33% | -7.84% | -3.89% | 0.00% | 0.00% |
|
Steel Dynamics Rg 05.04.2025 / 02:00:00 |
109.21 | 1.74% | -1.73% | -11.91% | -12.65% | -6.12% | -25.84% | 36.56% |
|
Amcor Rg 04.04.2025 / 22:15:00 |
9.220 | 1.70% | -0.73% | -4.95% | -10.14% | -3.15% | 0.77% | -17.07% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Digita Rlty REIT Rg 04.04.2025 / 22:15:00 |
137.50 | -2.54% |
140.16 19:50 |
135.54 15:37 |
187.64 22.01.25 |
135.54 04.04.25 |
983'829 |
|
Discover Fncl Sr Rg 04.04.2025 / 22:15:00 |
147.04 | -8.82% |
153.72 15:30 |
142.80 16:50 |
205.73 30.01.25 |
142.795 04.04.25 |
694'471 |
|
DocuSign Rg 05.04.2025 / 02:00:00 |
72.21 | -6.67% |
74.70 15:31 |
70.59 16:50 |
99.21 06.02.25 |
70.59 04.04.25 |
1'183'495 |
|
Dollar General Rg 04.04.2025 / 22:15:00 |
92.62 | -1.90% |
97.83 17:12 |
92.35 19:16 |
97.83 04.04.25 |
66.45 16.01.25 |
2'390'030 |
|
Dollar Tree Rg 05.04.2025 / 02:00:00 |
67.55 | 0.49% |
70.73 17:24 |
61.87 15:30 |
79.80 20.02.25 |
61.8 12.03.25 |
3'921'888 |
|
Dominion Energy Rg 04.04.2025 / 22:15:00 |
52.73 | -6.26% |
56.99 15:30 |
52.71 21:59 |
57.79 27.02.25 |
52.65 25.03.25 |
2'484'105 |
|
Domino's Pizza Rg 05.04.2025 / 02:00:00 |
444.21 | -4.22% |
454.72 15:50 |
433.68 19:16 |
500.17 03.03.25 |
397.12 13.01.25 |
328'066 |
|
DoorDash Rg-A 05.04.2025 / 02:00:00 |
163.16 | -6.22% |
170.23 17:18 |
162.65 16:50 |
215.03 18.02.25 |
162.65 04.04.25 |
2'281'014 |
|
Dover Corp Rg 04.04.2025 / 22:15:00 |
153.55 | -5.64% |
157.96 15:30 |
150.67 16:50 |
222.31 04.02.25 |
150.67 04.04.25 |
409'325 |
|
Dow Rg 04.04.2025 / 22:15:00 |
28.20 | -10.36% |
30.23 15:31 |
28.05 20:43 |
42.17 28.01.25 |
28.05 04.04.25 |
4'119'114 |
|
DraftKings Rg-A 05.04.2025 / 02:00:00 |
31.67 | -2.25% |
32.20 17:18 |
29.64 16:50 |
53.61 14.02.25 |
29.64 04.04.25 |
5'712'836 |
|
Dte Energy Rg 04.04.2025 / 22:15:00 |
131.80 | -5.51% |
139.70 15:30 |
130.93 20:41 |
140.30 03.04.25 |
116.3 23.01.25 |
640'070 |
|
Duke Energy Rg 04.04.2025 / 22:15:00 |
118.93 | -4.13% |
125.27 15:30 |
117.97 20:41 |
125.27 04.04.25 |
105.22 13.01.25 |
1'957'560 |
|
DuPont de Nem Rg 04.04.2025 / 22:15:00 |
59.14 | -12.75% |
61.37 17:50 |
56.18 16:51 |
85.00 14.02.25 |
56.18 04.04.25 |
2'596'662 |
|
Eastman Chemical Rg 04.04.2025 / 22:15:00 |
75.53 | -5.56% |
77.98 17:18 |
73.95 16:50 |
103.73 18.02.25 |
73.95 04.04.25 |
589'650 |
|
Eaton Corp -NPV- Rg 04.04.2025 / 22:15:00 |
246.52 | -5.49% |
252.00 15:31 |
236.61 16:50 |
377.74 22.01.25 |
236.61 04.04.25 |
904'633 |
|
eBay Rg 05.04.2025 / 02:00:00 |
62.40 | -5.97% |
65.36 15:30 |
62.35 21:59 |
71.61 26.02.25 |
61.13 03.01.25 |
3'033'570 |
|
Ecolab Inc Rg 04.04.2025 / 22:15:00 |
237.77 | -4.98% |
250.97 15:58 |
236.72 21:55 |
272.36 03.03.25 |
229.05 13.01.25 |
776'817 |
|
Edison Intl Rg 04.04.2025 / 22:15:00 |
54.75 | -6.22% |
58.55 15:30 |
54.08 20:41 |
81.02 02.01.25 |
49.06 10.02.25 |
1'544'674 |
|
Edwards Lifescns Rg 04.04.2025 / 22:15:00 |
69.36 | -4.96% |
71.71 17:18 |
68.86 20:44 |
76.71 14.02.25 |
67.35 13.03.25 |
1'754'269 |
|
Electronic Arts Rg 05.04.2025 / 02:00:00 |
135.34 | -6.57% |
144.62 15:33 |
135.03 20:46 |
147.57 02.01.25 |
115.22 24.01.25 |
1'917'905 |
|
Elevance Health Rg 04.04.2025 / 22:15:00 |
428.89 | -5.26% |
458.73 15:36 |
428.59 21:58 |
458.73 04.04.25 |
364.7 02.01.25 |
881'002 |
|
Emcor Group Rg 04.04.2025 / 22:15:00 |
342.02 | -3.53% |
347.17 21:33 |
321.73 16:50 |
544.50 22.01.25 |
321.73 04.04.25 |
255'800 |
|
Emerson Electric Rg 04.04.2025 / 22:15:00 |
94.57 | -7.18% |
97.31 15:30 |
92.43 16:51 |
132.06 23.01.25 |
92.425 04.04.25 |
1'424'999 |
|
Entegris Rg 05.04.2025 / 02:00:00 |
65.39 | -9.10% |
70.28 15:30 |
61.32 16:50 |
110.46 06.02.25 |
61.32 04.04.25 |
3'168'470 |