×
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
- 04.07.2025 - 01:00:00
- 6'317.11
- 0.85%
- 53.17
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Digita Rlty REIT Rg 03.07.2025 / 19:15:00 |
172.60 | 0.26% | 0.44 | 172.60 | 172.74 | 0 | |
|
DocuSign Rg 03.07.2025 / 23:00:00 |
79.02 | 2.42% | 1.87 | 78.96 | 79.02 | 0 | |
|
Dollar General Rg 03.07.2025 / 19:15:00 |
114.11 | -1.17% | -1.35 | 113.92 | 113.99 | 0 | |
|
Dollar Tree Rg 03.07.2025 / 23:00:00 |
101.91 | -1.07% | -1.10 | 101.91 | 102.02 | 0 | |
|
Dominion Energy Rg 03.07.2025 / 19:15:00 |
56.86 | -0.98% | -0.56 | 56.88 | 56.89 | 0 | |
|
Domino's Pizza Rg 03.07.2025 / 23:00:00 |
452.18 | -0.39% | -1.76 | 452.21 | 453.25 | 0 | |
|
DoorDash Rg-A 03.07.2025 / 23:00:00 |
238.79 | 0.00% | -0.01 | 238.65 | 238.80 | 0 | |
|
Dover Corp Rg 03.07.2025 / 19:15:00 |
188.63 | 0.26% | 0.48 | 188.51 | 188.62 | 0 | |
|
Dow Rg 03.07.2025 / 19:15:00 |
28.46 | -0.94% | -0.27 | 28.42 | 28.43 | 0 | |
|
DraftKings Rg-A 03.07.2025 / 23:00:00 |
40.77 | -1.33% | -0.55 | 40.78 | 40.80 | 0 | |
|
Dte Energy Rg 03.07.2025 / 19:15:00 |
131.94 | 0.96% | 1.26 | 131.96 | 132.02 | 0 | |
|
Duke Energy Rg 03.07.2025 / 19:15:00 |
117.31 | 0.21% | 0.25 | 117.35 | 117.39 | 0 | |
|
DuPont de Nem Rg 03.07.2025 / 19:15:00 |
73.72 | 1.06% | 0.77 | 73.73 | 73.75 | 0 | |
|
Eastman Chemical Rg 03.07.2025 / 19:15:00 |
79.57 | -0.44% | -0.35 | 79.47 | 79.48 | 0 | |
|
Eaton Corp -NPV- Rg 03.07.2025 / 19:15:00 |
362.22 | 1.13% | 4.03 | 362.18 | 362.75 | 0 | |
|
eBay Rg 03.07.2025 / 23:00:00 |
76.36 | 0.77% | 0.58 | 76.36 | 76.41 | 0 | |
|
Ecolab Inc Rg 03.07.2025 / 19:15:00 |
274.09 | 0.60% | 1.63 | 273.56 | 273.58 | 0 | |
|
Edison Intl Rg 03.07.2025 / 19:15:00 |
52.55 | -0.02% | -0.01 | 52.52 | 52.53 | 0 | |
|
Edwards Lifescns Rg 03.07.2025 / 19:15:00 |
76.79 | -0.30% | -0.23 | 76.80 | 76.84 | 0 | |
|
Electronic Arts Rg 03.07.2025 / 23:00:00 |
155.37 | -1.06% | -1.66 | 155.37 | 155.46 | 0 | |
|
Elevance Health Rg 03.07.2025 / 19:15:00 |
347.84 | -0.69% | -2.41 | 348.10 | 348.18 | 0 | |
|
Emcor Group Rg 03.07.2025 / 19:15:00 |
547.22 | 1.00% | 5.42 | 546.53 | 547.09 | 0 | |
|
Emerson Electric Rg 03.07.2025 / 19:15:00 |
139.76 | 1.43% | 1.97 | 139.68 | 139.77 | 0 | |
|
Entegris Rg 03.07.2025 / 23:00:00 |
86.64 | 0.21% | 0.18 | 86.61 | 86.75 | 0 | |
|
Entergy Rg 03.07.2025 / 19:15:00 |
81.92 | 0.74% | 0.60 | 81.90 | 81.92 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Visa Rg-A 03.07.2025 / 19:15:00 |
358.86 | 12.08% | 36.06% | 3.71% | -2.16% | 10.55% | 32.73% | 77.84% |
|
Evergy Rg 03.07.2025 / 23:00:00 |
70.18 | 12.07% | 32.15% | 2.51% | 7.85% | 7.18% | 31.49% | 3.25% |
|
Consolidated Edi Rg 03.07.2025 / 19:15:00 |
100.31 | 11.98% | 9.84% | 1.93% | -1.92% | -7.38% | 12.37% | 2.76% |
|
Am Electric Rg 03.07.2025 / 23:00:00 |
103.86 | 11.96% | 27.14% | 1.48% | 2.05% | 0.64% | 17.93% | 5.42% |
|
Yum Brands Rg 03.07.2025 / 19:15:00 |
150.00 | 11.94% | 14.94% | 2.01% | 4.98% | 3.09% | 16.17% | 28.68% |
|
Resmed Rg 03.07.2025 / 19:15:00 |
256.96 | 11.89% | 48.75% | 0.29% | 2.91% | 22.04% | 31.95% | 18.62% |
|
Parker-Hannifin Rg 03.07.2025 / 19:15:00 |
719.15 | 11.86% | 54.43% | 3.97% | 8.64% | 28.38% | 42.27% | 185.66% |
|
United Rentals Rg 03.07.2025 / 19:15:00 |
792.50 | 11.83% | 37.38% | 6.80% | 13.35% | 36.65% | 25.01% | 222.39% |
|
Cheniere Energy Rg 03.07.2025 / 19:15:00 |
239.62 | 11.82% | 40.75% | -1.02% | -1.75% | 12.58% | 37.57% | 82.09% |
|
Norfolk Southern Rg 03.07.2025 / 19:15:00 |
262.50 | 11.63% | 10.84% | 2.74% | 6.31% | 21.83% | 21.61% | 14.64% |
|
State Street Rg 03.07.2025 / 19:15:01 |
110.31 | 11.55% | 41.35% | 4.69% | 14.33% | 39.63% | 49.63% | 72.75% |
|
Genl Dynamics Co Rg 03.07.2025 / 19:15:00 |
294.76 | 11.55% | 13.19% | 1.16% | 7.41% | 8.44% | 4.64% | 31.30% |
|
A.J.Gallagher Rg 03.07.2025 / 19:15:00 |
318.10 | 11.23% | 40.40% | -0.09% | -3.05% | -2.34% | 20.19% | 91.79% |
|
Emerson Electric Rg 03.07.2025 / 19:15:00 |
139.76 | 11.18% | 41.57% | 5.30% | 14.09% | 40.14% | 27.68% | 71.47% |
|
DraftKings Rg-A 03.07.2025 / 23:00:00 |
40.77 | 11.08% | 17.22% | -3.46% | 20.87% | 17.39% | 10.36% | 251.06% |
|
Phillips 66 Rg 03.07.2025 / 19:15:00 |
127.29 | 11.00% | -5.02% | 5.92% | 13.42% | 31.24% | -8.03% | 49.89% |
|
Fox Rg-B 03.07.2025 / 23:00:00 |
51.77 | 11.00% | 83.62% | -0.84% | 5.01% | 12.52% | 56.50% | 65.97% |
|
Corning Inc Rg 03.07.2025 / 19:15:00 |
53.04 | 10.94% | 73.14% | 2.59% | 4.29% | 27.22% | 37.98% | 65.21% |
|
Expand Ener Rg 03.07.2025 / 23:00:00 |
108.74 | 10.84% | 43.41% | -8.37% | -5.91% | 9.23% | 31.94% | 33.10% |
|
Bank of America Rg 03.07.2025 / 19:15:00 |
48.93 | 10.83% | 44.67% | 3.10% | 10.25% | 36.49% | 21.08% | 54.34% |
|
Southern Co Rg 03.07.2025 / 19:15:00 |
91.51 | 10.73% | 29.99% | 1.28% | 3.54% | 2.95% | 17.26% | 24.62% |
|
Waste Management Rg 03.07.2025 / 19:15:00 |
227.10 | 10.70% | 24.73% | 0.17% | -4.84% | 0.29% | 7.97% | 43.52% |
|
Archer-Daniels M Rg 03.07.2025 / 19:15:00 |
55.31 | 10.65% | -22.60% | 4.02% | 17.73% | 24.35% | -9.86% | -26.84% |
|
Liberty Formul Rg-C 03.07.2025 / 23:00:00 |
103.00 | 10.62% | 62.36% | -1.70% | 5.12% | 31.43% | 39.93% | 69.65% |
|
Medtronic Rg 03.07.2025 / 19:15:00 |
88.39 | 10.52% | 7.16% | 2.56% | 1.60% | 7.09% | 13.89% | -3.39% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Digita Rlty REIT Rg 03.07.2025 / 19:15:00 |
172.60 | 0.26% |
173.45 18:11 |
172.00 15:46 |
187.64 22.01.25 |
129.95 07.04.25 |
231'353 |
|
DocuSign Rg 03.07.2025 / 23:00:00 |
79.02 | 2.42% |
79.18 16:26 |
77.00 15:30 |
99.21 06.02.25 |
67.3 07.04.25 |
640'064 |
|
Dollar General Rg 03.07.2025 / 19:15:00 |
114.11 | -1.17% |
116.03 15:31 |
112.76 16:36 |
116.21 01.07.25 |
66.45 16.01.25 |
533'738 |
|
Dollar Tree Rg 03.07.2025 / 23:00:00 |
101.91 | -1.07% |
103.17 15:30 |
101.07 17:19 |
103.22 02.07.25 |
61.8 12.03.25 |
691'221 |
|
Dominion Energy Rg 03.07.2025 / 19:15:00 |
56.86 | -0.98% |
57.60 15:50 |
56.66 16:14 |
58.61 20.05.25 |
48.07 09.04.25 |
892'754 |
|
Domino's Pizza Rg 03.07.2025 / 23:00:00 |
452.18 | -0.39% |
453.25 18:59 |
449.55 16:03 |
500.17 03.03.25 |
397.12 13.01.25 |
129'106 |
|
DoorDash Rg-A 03.07.2025 / 23:00:00 |
238.79 | 0.00% |
242.15 16:34 |
238.28 15:40 |
248.74 01.07.25 |
156 07.04.25 |
695'340 |
|
Dover Corp Rg 03.07.2025 / 19:15:00 |
188.63 | 0.26% |
189.40 15:42 |
187.71 17:23 |
222.31 04.02.25 |
143.15 07.04.25 |
138'647 |
|
Dow Rg 03.07.2025 / 19:15:00 |
28.46 | -0.94% |
28.77 15:31 |
28.37 18:56 |
42.17 28.01.25 |
25.06 09.04.25 |
1'615'239 |
|
DraftKings Rg-A 03.07.2025 / 23:00:00 |
40.77 | -1.33% |
41.39 16:44 |
40.50 15:40 |
53.61 14.02.25 |
29.64 04.04.25 |
1'958'784 |
|
Dte Energy Rg 03.07.2025 / 19:15:00 |
131.94 | 0.96% |
132.56 18:40 |
130.70 15:33 |
140.30 03.04.25 |
116.3 23.01.25 |
350'829 |
|
Duke Energy Rg 03.07.2025 / 19:15:00 |
117.31 | 0.21% |
117.86 18:48 |
116.48 16:14 |
125.27 04.04.25 |
105.22 13.01.25 |
570'864 |
|
DuPont de Nem Rg 03.07.2025 / 19:15:00 |
73.72 | 1.06% |
74.21 15:56 |
73.17 15:33 |
85.00 14.02.25 |
53.87 09.04.25 |
585'781 |
|
Eastman Chemical Rg 03.07.2025 / 19:15:00 |
79.57 | -0.44% |
80.18 15:42 |
79.30 18:21 |
103.73 18.02.25 |
70.96 07.04.25 |
228'939 |
|
Eaton Corp -NPV- Rg 03.07.2025 / 19:15:00 |
362.22 | 1.13% |
363.13 16:48 |
358.45 15:30 |
377.74 22.01.25 |
234 07.04.25 |
269'542 |
|
eBay Rg 03.07.2025 / 23:00:00 |
76.36 | 0.77% |
76.78 16:08 |
75.95 15:31 |
79.83 10.06.25 |
58.73 08.04.25 |
770'206 |
|
Ecolab Inc Rg 03.07.2025 / 19:15:00 |
274.09 | 0.60% |
274.09 19:00 |
272.01 16:26 |
274.09 03.07.25 |
222.22 09.04.25 |
157'090 |
|
Edison Intl Rg 03.07.2025 / 19:15:00 |
52.55 | -0.02% |
53.12 15:30 |
52.06 16:14 |
81.02 02.01.25 |
47.74 17.06.25 |
785'599 |
|
Edwards Lifescns Rg 03.07.2025 / 19:15:00 |
76.79 | -0.30% |
77.21 15:30 |
76.52 16:34 |
78.69 28.05.25 |
65.96 09.04.25 |
409'634 |
|
Electronic Arts Rg 03.07.2025 / 23:00:00 |
155.37 | -1.06% |
157.55 15:32 |
153.63 15:58 |
160.88 01.07.25 |
115.22 24.01.25 |
524'556 |
|
Elevance Health Rg 03.07.2025 / 19:15:00 |
347.84 | -0.69% |
357.24 15:46 |
347.34 18:55 |
458.73 04.04.25 |
347.335 03.07.25 |
408'118 |
|
Emcor Group Rg 03.07.2025 / 19:15:00 |
547.22 | 1.00% |
550.00 16:35 |
534.91 15:30 |
550.00 03.07.25 |
321.73 04.04.25 |
74'087 |
|
Emerson Electric Rg 03.07.2025 / 19:15:00 |
139.76 | 1.43% |
139.88 18:41 |
138.11 15:30 |
139.88 03.07.25 |
90.11 07.04.25 |
405'275 |
|
Entegris Rg 03.07.2025 / 23:00:00 |
86.64 | 0.21% |
87.26 16:07 |
85.63 17:13 |
110.46 06.02.25 |
60.87 07.04.25 |
821'925 |
|
Entergy Rg 03.07.2025 / 19:15:00 |
81.92 | 0.74% |
82.29 18:48 |
81.14 15:30 |
88.37 18.02.25 |
74.77 02.01.25 |
493'992 |