×
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 |
|---|---|---|---|---|---|---|---|
|
DocuSign Rg 09.10.2025 / 22:00:00 |
71.35 | -0.27% | -0.19 | 71.34 | 71.35 | 939'571 | |
|
Dollar General Rg 09.10.2025 / 22:15:00 |
98.67 | 0.52% | 0.51 | 98.67 | 98.68 | 803'507 | |
|
Dollar Tree Rg 09.10.2025 / 22:00:00 |
89.02 | 1.35% | 1.19 | 89.00 | 89.01 | 1'668'577 | |
|
Dominion Energy Rg 09.10.2025 / 22:15:00 |
60.26 | -0.51% | -0.31 | 60.25 | 60.26 | 1'463'556 | |
|
Domino's Pizza Rg 09.10.2025 / 22:00:00 |
405.33 | -1.98% | -8.17 | 405.29 | 405.64 | 317'825 | |
|
DoorDash Rg-A 09.10.2025 / 22:00:00 |
275.44 | -2.00% | -5.61 | 275.38 | 275.47 | 764'043 | |
|
Dover Corp Rg 09.10.2025 / 22:15:00 |
162.30 | -1.49% | -2.45 | 162.29 | 162.30 | 238'151 | |
|
Dow Rg 09.10.2025 / 22:15:00 |
22.08 | -2.30% | -0.52 | 22.07 | 22.08 | 3'539'835 | |
|
DraftKings Rg-A 09.10.2025 / 22:00:00 |
35.20 | 3.59% | 1.22 | 35.18 | 35.19 | 7'742'273 | |
|
Dte Energy Rg 09.10.2025 / 22:15:00 |
140.07 | -1.07% | -1.51 | 140.03 | 140.04 | 290'264 | |
|
Duke Energy Rg 09.10.2025 / 22:15:00 |
124.71 | -0.42% | -0.52 | 124.68 | 124.70 | 414'127 | |
|
DuPont de Nem Rg 09.10.2025 / 22:15:00 |
77.84 | -0.68% | -0.53 | 77.81 | 77.82 | 600'235 | |
|
Eastman Chemical Rg 09.10.2025 / 22:15:00 |
61.04 | -2.09% | -1.30 | 61.04 | 61.05 | 290'179 | |
|
Eaton Corp -NPV- Rg 09.10.2025 / 22:15:00 |
377.19 | 0.13% | 0.49 | 377.19 | 377.20 | 429'155 | |
|
eBay Rg 09.10.2025 / 22:00:00 |
90.13 | -2.12% | -1.95 | 90.14 | 90.18 | 1'462'057 | |
|
Ecolab Inc Rg 09.10.2025 / 22:15:00 |
272.54 | -3.13% | -8.81 | 272.51 | 272.52 | 451'239 | |
|
Edison Intl Rg 09.10.2025 / 22:15:00 |
53.07 | -0.75% | -0.40 | 53.07 | 53.08 | 909'050 | |
|
Edwards Lifescns Rg 09.10.2025 / 22:15:00 |
75.19 | -0.73% | -0.55 | 75.19 | 75.20 | 592'918 | |
|
Electronic Arts Rg 09.10.2025 / 22:00:00 |
200.05 | 0.02% | 0.04 | 200.02 | 200.05 | 876'907 | |
|
Elevance Health Rg 09.10.2025 / 22:15:00 |
358.13 | -1.16% | -4.21 | 358.29 | 358.30 | 361'557 | |
|
Emcor Group Rg 09.10.2025 / 22:15:00 |
680.83 | -2.04% | -14.20 | 681.42 | 681.43 | 139'448 | |
|
Emerson Electric Rg 09.10.2025 / 22:15:00 |
131.53 | -1.06% | -1.41 | 131.55 | 131.56 | 546'121 | |
|
Entegris Rg 09.10.2025 / 22:00:00 |
94.23 | -0.35% | -0.33 | 94.18 | 94.27 | 745'362 | |
|
Entergy Rg 09.10.2025 / 22:15:00 |
95.62 | -1.08% | -1.04 | 95.60 | 95.61 | 776'456 | |
|
EOG Resources Rg 09.10.2025 / 22:15:00 |
111.92 | 1.29% | 1.42 | 111.90 | 111.91 | 1'625'989 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Travelers Cos Rg 09.10.2025 / 22:15:00 |
274.41 | 17.38% | 48.44% | -3.57% | -1.62% | 3.17% | 15.99% | 80.24% |
|
Firstenergy Rg 09.10.2025 / 22:15:00 |
46.67 | 17.35% | 27.33% | 1.61% | 6.55% | 14.44% | 9.27% | 29.31% |
|
Williams Compani Rg 09.10.2025 / 22:15:00 |
63.10 | 17.33% | 82.31% | -2.14% | 7.29% | 6.32% | 25.00% | 113.16% |
|
Dte Energy Rg 09.10.2025 / 22:15:00 |
140.07 | 17.25% | 28.41% | 0.04% | 2.36% | 2.05% | 12.17% | 31.71% |
|
NextEra Energy Rg 09.10.2025 / 22:15:00 |
83.71 | 17.23% | 38.36% | 4.56% | 16.85% | 10.22% | 2.26% | 9.53% |
|
PulteGroup Rg 09.10.2025 / 22:15:00 |
121.41 | 17.23% | 23.68% | -11.77% | -11.44% | 11.73% | -12.78% | 218.43% |
|
Dollar Tree Rg 09.10.2025 / 22:00:00 |
89.02 | 17.20% | -38.17% | -1.35% | -10.43% | -17.69% | 28.34% | -38.13% |
|
Southern Co Rg 09.10.2025 / 22:15:00 |
96.13 | 16.84% | 37.16% | 1.68% | 4.18% | 2.16% | 8.06% | 50.00% |
|
Microchip Tech Rg 09.10.2025 / 22:00:00 |
65.86 | 16.69% | -25.79% | -0.41% | 1.29% | -11.36% | -14.84% | 4.86% |
|
Baker Hughes Rg-A 09.10.2025 / 22:00:00 |
47.89 | 16.65% | 39.99% | -1.05% | 1.96% | 22.23% | 27.33% | 109.13% |
|
Cadence Design Rg 09.10.2025 / 22:00:00 |
348.67 | 16.49% | 28.50% | 0.41% | -1.70% | 8.67% | 24.24% | 120.26% |
|
Tjx Companies Rg 09.10.2025 / 22:15:00 |
138.56 | 16.47% | 49.99% | -1.96% | -0.66% | 13.42% | 21.83% | 117.85% |
|
Ameren Rg 09.10.2025 / 22:15:00 |
103.00 | 16.33% | 43.35% | -0.71% | 2.19% | 4.36% | 19.14% | 34.75% |
|
Nasdaq Rg 09.10.2025 / 22:00:00 |
91.40 | 16.25% | 54.58% | 4.65% | -4.67% | 1.61% | 27.23% | 55.86% |
|
Duke Energy Rg 09.10.2025 / 22:15:00 |
124.71 | 16.23% | 29.05% | 0.95% | 2.26% | 5.31% | 9.23% | 40.60% |
|
Carnival 09.10.2025 / 22:15:00 |
28.45 | 16.05% | 55.99% | -0.42% | -9.71% | -3.72% | 39.26% | 327.81% |
|
Live Nation Ent Rg 09.10.2025 / 22:15:00 |
152.75 | 15.79% | 60.20% | -2.28% | -12.08% | 1.50% | 33.05% | 90.75% |
|
CBRE Group Rg-A 09.10.2025 / 22:15:00 |
152.46 | 15.55% | 62.96% | -2.36% | -7.05% | 9.31% | 25.04% | 118.49% |
|
Hershey Rg 09.10.2025 / 22:15:00 |
192.58 | 15.48% | 4.89% | -1.31% | 4.09% | 12.43% | 3.55% | -11.32% |
|
Ventas REIT Rg 09.10.2025 / 22:15:00 |
67.69 | 15.47% | 36.44% | -2.97% | -2.93% | 2.87% | 7.53% | 80.28% |
|
Trane Tech Rg 09.10.2025 / 22:15:00 |
418.64 | 15.44% | 74.81% | -1.29% | 4.46% | -6.41% | 4.70% | 191.32% |
|
American Intl Gr Rg 09.10.2025 / 22:15:00 |
83.17 | 15.38% | 23.99% | 2.65% | 5.37% | 2.41% | 7.69% | 68.98% |
|
AT&T Rg 09.10.2025 / 22:15:00 |
26.10 | 15.28% | 56.44% | -3.55% | -11.73% | -3.12% | 22.13% | 75.70% |
|
Phillips 66 Rg 09.10.2025 / 22:15:00 |
131.09 | 15.25% | -1.38% | -1.44% | 0.24% | 4.12% | -3.86% | 41.95% |
|
Cincinnati Finan Rg 09.10.2025 / 22:00:00 |
161.68 | 15.21% | 60.01% | 0.73% | 3.14% | 8.49% | 19.75% | 76.23% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DocuSign Rg 09.10.2025 / 22:00:00 |
71.35 | -0.27% |
72.22 15:32 |
70.43 16:45 |
99.21 06.02.25 |
66.37 12.08.25 |
939'571 |
|
Dollar General Rg 09.10.2025 / 22:15:00 |
98.67 | 0.52% |
98.79 15:31 |
97.18 20:14 |
117.94 08.08.25 |
66.45 16.01.25 |
803'507 |
|
Dollar Tree Rg 09.10.2025 / 22:00:00 |
89.02 | 1.35% |
89.27 21:58 |
87.31 19:57 |
118.06 08.08.25 |
61.8 12.03.25 |
1'668'577 |
|
Dominion Energy Rg 09.10.2025 / 22:15:00 |
60.26 | -0.51% |
61.17 15:30 |
60.02 21:11 |
62.46 20.08.25 |
48.07 09.04.25 |
1'463'556 |
|
Domino's Pizza Rg 09.10.2025 / 22:00:00 |
405.33 | -1.98% |
415.74 16:09 |
405.11 21:59 |
500.17 03.03.25 |
397.12 13.01.25 |
317'825 |
|
DoorDash Rg-A 09.10.2025 / 22:00:00 |
275.44 | -2.00% |
282.28 15:30 |
275.05 21:58 |
285.08 07.10.25 |
156 07.04.25 |
764'043 |
|
Dover Corp Rg 09.10.2025 / 22:15:00 |
162.30 | -1.49% |
165.41 15:30 |
162.10 21:57 |
222.31 04.02.25 |
143.15 07.04.25 |
238'151 |
|
Dow Rg 09.10.2025 / 22:15:00 |
22.08 | -2.30% |
22.61 15:33 |
21.82 20:30 |
42.17 28.01.25 |
20.405 11.08.25 |
3'539'835 |
|
DraftKings Rg-A 09.10.2025 / 22:00:00 |
35.20 | 3.59% |
35.31 21:56 |
33.79 16:30 |
53.61 14.02.25 |
29.64 04.04.25 |
7'742'273 |
|
Dte Energy Rg 09.10.2025 / 22:15:00 |
140.07 | -1.07% |
142.42 15:30 |
139.88 21:59 |
143.78 07.10.25 |
116.3 23.01.25 |
290'264 |
|
Duke Energy Rg 09.10.2025 / 22:15:00 |
124.71 | -0.42% |
126.00 15:31 |
124.62 21:55 |
127.76 05.08.25 |
105.22 13.01.25 |
414'127 |
|
DuPont de Nem Rg 09.10.2025 / 22:15:00 |
77.84 | -0.68% |
79.15 18:29 |
77.53 16:45 |
85.00 14.02.25 |
53.87 09.04.25 |
600'235 |
|
Eastman Chemical Rg 09.10.2025 / 22:15:00 |
61.04 | -2.09% |
62.78 15:30 |
60.85 21:02 |
103.73 18.02.25 |
56.82 01.08.25 |
290'179 |
|
Eaton Corp -NPV- Rg 09.10.2025 / 22:15:00 |
377.19 | 0.13% |
381.13 15:30 |
373.73 16:17 |
398.00 28.07.25 |
234 07.04.25 |
429'155 |
|
eBay Rg 09.10.2025 / 22:00:00 |
90.13 | -2.12% |
92.21 15:30 |
89.88 16:53 |
101.15 15.08.25 |
58.73 08.04.25 |
1'462'057 |
|
Ecolab Inc Rg 09.10.2025 / 22:15:00 |
272.54 | -3.13% |
281.24 15:44 |
272.07 21:56 |
286.00 20.08.25 |
222.22 09.04.25 |
451'239 |
|
Edison Intl Rg 09.10.2025 / 22:15:00 |
53.07 | -0.75% |
53.86 15:30 |
52.38 16:56 |
81.02 02.01.25 |
47.74 17.06.25 |
909'050 |
|
Edwards Lifescns Rg 09.10.2025 / 22:15:00 |
75.19 | -0.73% |
75.88 15:30 |
74.75 18:59 |
83.00 25.07.25 |
65.96 09.04.25 |
592'918 |
|
Electronic Arts Rg 09.10.2025 / 22:00:00 |
200.05 | 0.02% |
200.25 20:29 |
199.81 15:35 |
203.75 29.09.25 |
115.22 24.01.25 |
876'907 |
|
Elevance Health Rg 09.10.2025 / 22:15:00 |
358.13 | -1.16% |
364.87 15:31 |
358.13 21:59 |
458.73 04.04.25 |
273.73 06.08.25 |
361'557 |
|
Emcor Group Rg 09.10.2025 / 22:15:00 |
680.83 | -2.04% |
695.00 15:30 |
679.56 20:56 |
695.40 08.10.25 |
321.73 04.04.25 |
139'448 |
|
Emerson Electric Rg 09.10.2025 / 22:15:00 |
131.53 | -1.06% |
134.23 15:38 |
130.91 16:16 |
150.26 29.07.25 |
90.11 07.04.25 |
546'121 |
|
Entegris Rg 09.10.2025 / 22:00:00 |
94.23 | -0.35% |
94.41 21:51 |
91.11 16:21 |
110.46 06.02.25 |
60.87 07.04.25 |
745'362 |
|
Entergy Rg 09.10.2025 / 22:15:00 |
95.62 | -1.08% |
97.54 15:31 |
95.46 21:57 |
98.55 06.10.25 |
74.77 02.01.25 |
776'456 |
|
EOG Resources Rg 09.10.2025 / 22:15:00 |
111.92 | 1.29% |
112.42 15:46 |
110.09 16:31 |
138.15 16.01.25 |
102.52 10.04.25 |
1'625'989 |