×
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
- 07.07.2026 - 21:59:59
- 7'571.77
- -0.49%
- -37.37
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
EQT Rg 07.07.2026 / 23:05:00 |
51.76 | 0.10% | 0.05 | 51.77 | 51.78 | 1'884'626 | |
|
Eqty Re REIT-SBI Rg 07.07.2026 / 23:05:00 |
70.15 | 0.31% | 0.22 | 70.15 | 70.16 | 829'015 | |
|
Equifax Inc Rg 07.07.2026 / 23:05:00 |
174.58 | 1.54% | 2.64 | 174.66 | 174.67 | 435'634 | |
|
Equinix REIT Rg 07.07.2026 / 23:20:00 |
1'022.93 | 2.41% | 24.09 | 1'022.78 | 1'022.98 | 171'480 | |
|
Equity Life REIT Rg 07.07.2026 / 23:05:00 |
65.38 | 0.62% | 0.40 | 65.37 | 65.38 | 394'258 | |
|
Essex Prop REIT Rg 07.07.2026 / 23:05:00 |
298.32 | 0.11% | 0.32 | 298.05 | 298.29 | 182'047 | |
|
Estee Lauder Rg-A 07.07.2026 / 23:05:00 |
84.44 | -0.54% | -0.46 | 84.42 | 84.43 | 778'547 | |
|
Evergy Rg 07.07.2026 / 23:20:00 |
87.12 | 0.99% | 0.85 | 87.12 | 87.13 | 936'983 | |
|
Everpure Rg-A 07.07.2026 / 23:05:00 |
78.25 | 0.67% | 0.52 | 78.27 | 78.28 | 751'860 | |
|
Eversource Energ Rg 07.07.2026 / 23:05:00 |
74.75 | 2.08% | 1.52 | 74.73 | 74.75 | 700'981 | |
|
Exelon Rg 07.07.2026 / 23:20:00 |
47.57 | 1.11% | 0.52 | 47.55 | 47.56 | 3'349'311 | |
|
Expand Ener Rg 07.07.2026 / 23:20:00 |
89.56 | 0.75% | 0.67 | 89.55 | 89.58 | 1'223'639 | |
|
Expedia Group Rg 07.07.2026 / 23:20:00 |
269.87 | 1.17% | 3.11 | 269.92 | 270.09 | 416'258 | |
|
Expedit Intl Was Rg 07.07.2026 / 23:05:00 |
165.74 | 0.02% | 0.04 | 165.71 | 165.72 | 226'107 | |
|
Extra Sp St REIT Rg 07.07.2026 / 23:05:00 |
147.73 | 1.09% | 1.59 | 147.70 | 147.75 | 270'729 | |
|
Exxon Mobil Rg 02.07.2026 / 19:07:01 |
137.19 | 0.00% | 0.00 | 0 | |||
|
F5 Rg 07.07.2026 / 23:20:00 |
417.11 | -0.46% | -1.92 | 416.99 | 417.39 | 215'951 | |
|
Fair Isaac Rg 07.07.2026 / 23:05:00 |
1'300.27 | 1.07% | 13.76 | 1'301.45 | 1'301.67 | 83'838 | |
|
Fastenal Rg 07.07.2026 / 23:20:00 |
47.11 | -2.48% | -1.20 | 47.10 | 47.11 | 3'000'794 | |
|
Fedex Rg 07.07.2026 / 23:05:00 |
312.88 | 0.95% | 2.95 | 312.82 | 312.83 | 401'720 | |
|
Fidelity Nationa Rg 07.07.2026 / 23:05:00 |
42.60 | 3.22% | 1.33 | 42.59 | 42.60 | 1'668'986 | |
|
Fifth Third Banc Rg 12.06.2026 / 02:00:00 |
53.42 | 0.00% | 0.00 | 0 | |||
|
First Citizens Rg-A 07.07.2026 / 23:20:00 |
2'092.43 | -1.18% | -24.92 | 2'090.64 | 2'092.41 | 27'898 | |
|
First Solar Rg 07.07.2026 / 23:20:00 |
227.72 | -2.29% | -5.34 | 227.57 | 227.74 | 599'925 | |
|
Firstenergy Rg 07.07.2026 / 23:05:00 |
48.39 | 1.43% | 0.68 | 48.38 | 48.39 | 1'144'163 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Alphab Rg-C-NV 07.07.2026 / 23:20:00 |
363.62 | 16.28% | 91.61% | 2.91% | 0.37% | 9.99% | 107.59% | 201.74% |
|
Church & Dwight Rg 07.07.2026 / 23:05:00 |
98.95 | 16.22% | -6.93% | 2.14% | 1.98% | 3.58% | 0.93% | -2.77% |
|
DuPont de Nem Rg 24.06.2026 / 02:04:00 |
46.67 | 16.09% | 48.74% | 0.00% | -0.68% | -1.02% | 55.40% | 63.02% |
|
Cincinnati Finan Rg 07.07.2026 / 23:20:00 |
189.06 | 16.08% | 31.93% | 2.12% | 15.40% | 15.74% | 29.41% | 94.97% |
|
Everpure Rg-A 07.07.2026 / 23:05:00 |
78.25 | 16.00% | 26.53% | -0.69% | 11.79% | 22.27% | 37.09% | 110.94% |
|
Regency Cent REITRg 07.07.2026 / 23:20:00 |
80.74 | 15.66% | 7.99% | 1.25% | 1.50% | 1.47% | 16.07% | 28.77% |
|
Cardinal Health Rg 07.07.2026 / 23:05:00 |
239.71 | 15.58% | 100.83% | 0.91% | 12.71% | 11.52% | 45.76% | 152.01% |
|
Diamondback Eng Rg 07.07.2026 / 23:20:00 |
180.56 | 15.57% | 6.04% | 2.72% | -7.04% | -3.19% | 25.60% | 36.61% |
|
AMETEK Rg 07.07.2026 / 23:05:00 |
231.70 | 15.50% | 31.55% | -4.23% | 0.83% | -1.14% | 27.78% | 51.28% |
|
Kinder Morgan Rg-P 07.07.2026 / 23:05:00 |
32.49 | 15.28% | 15.66% | 1.63% | 3.67% | 2.65% | 15.50% | 87.96% |
|
Affirm Hldg Rg-A 07.07.2026 / 23:20:00 |
83.62 | 15.25% | 40.85% | 2.54% | 28.43% | 49.80% | 23.46% | 522.04% |
|
Fortive Rg 07.07.2026 / 23:05:00 |
62.55 | 15.20% | 13.06% | 2.39% | -0.37% | 4.76% | 18.47% | 17.42% |
|
Philip Morris 07.07.2026 / 23:05:00 |
187.79 | 15.19% | 53.52% | 3.80% | 5.21% | 17.76% | 5.67% | 89.50% |
|
Apple Rg 07.07.2026 / 23:20:00 |
310.66 | 15.01% | 24.85% | 7.36% | 6.92% | 20.02% | 47.93% | 63.01% |
|
Paccar Rg 07.07.2026 / 23:20:00 |
124.46 | 14.98% | 21.04% | 3.61% | 3.99% | -0.77% | 26.10% | 53.89% |
|
Carlisle Cos Rg 07.07.2026 / 23:05:00 |
353.87 | 14.78% | -0.46% | -2.45% | 1.78% | -1.07% | -11.68% | 45.61% |
|
Centerpoint Ener Rg 07.07.2026 / 23:05:00 |
44.48 | 14.76% | 38.67% | 1.00% | 4.93% | 3.68% | 24.25% | 49.36% |
|
Packaging Corp A Rg 07.07.2026 / 23:05:00 |
232.40 | 14.62% | 5.00% | -2.47% | 2.23% | 10.70% | 14.61% | 81.63% |
|
Metlife Rg 07.07.2026 / 23:05:00 |
91.67 | 14.59% | 10.48% | 8.34% | 7.13% | 20.55% | 15.08% | 59.51% |
|
Sysco Rg 07.07.2026 / 23:05:00 |
84.62 | 14.30% | 10.16% | 1.24% | 9.12% | 14.29% | 10.57% | 13.55% |
|
Chubb N 07.07.2026 / 23:05:00 |
359.30 | 14.23% | 29.04% | 5.45% | 10.51% | 10.30% | 28.34% | 85.49% |
|
JM Smucker Rg 07.07.2026 / 23:05:00 |
113.24 | 14.16% | 1.40% | 0.66% | 0.76% | 22.81% | 9.44% | -24.81% |
|
Fifth Third Banc Rg 12.06.2026 / 02:00:00 |
53.42 | 14.12% | 26.35% | 0.00% | 2.81% | 7.18% | 24.03% | 102.96% |
|
Exxon Mobil Rg 02.07.2026 / 19:07:01 |
137.19 | 14.00% | 27.54% | 0.83% | -9.59% | -10.12% | 23.47% | 33.30% |
|
Essex Prop REIT Rg 07.07.2026 / 23:05:00 |
298.32 | 13.88% | 4.40% | 2.31% | 4.75% | 18.65% | 4.31% | 26.89% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
EQT Rg 07.07.2026 / 23:05:00 |
51.76 | 0.10% |
52.01 21:18 |
51.30 18:33 |
68.21 27.03.26 |
49.26 15.01.26 |
1'884'626 |
|
Eqty Re REIT-SBI Rg 07.07.2026 / 23:05:00 |
70.15 | 0.31% |
71.48 16:56 |
70.02 21:59 |
71.48 07.07.26 |
57.58 20.03.26 |
829'015 |
|
Equifax Inc Rg 07.07.2026 / 23:05:00 |
174.58 | 1.54% |
178.25 16:40 |
174.50 21:59 |
228.65 09.01.26 |
151.2 22.06.26 |
435'634 |
|
Equinix REIT Rg 07.07.2026 / 23:20:00 |
1'022.93 | 2.41% |
1'027.34 21:31 |
994.64 15:30 |
1'128.49 24.04.26 |
755.4 05.01.26 |
171'480 |
|
Equity Life REIT Rg 07.07.2026 / 23:05:00 |
65.38 | 0.62% |
66.37 16:47 |
65.23 21:06 |
69.00 13.03.26 |
58.72 05.01.26 |
394'258 |
|
Essex Prop REIT Rg 07.07.2026 / 23:05:00 |
298.32 | 0.11% |
303.19 16:43 |
295.87 15:30 |
303.19 07.07.26 |
238.54 27.03.26 |
182'047 |
|
Estee Lauder Rg-A 07.07.2026 / 23:05:00 |
84.44 | -0.54% |
86.98 15:35 |
84.13 20:53 |
121.60 03.02.26 |
66.26 02.04.26 |
778'547 |
|
Evergy Rg 07.07.2026 / 23:20:00 |
87.12 | 0.99% |
88.61 16:42 |
86.96 15:30 |
88.61 07.07.26 |
71.41 05.01.26 |
936'983 |
|
Everpure Rg-A 07.07.2026 / 23:05:00 |
78.25 | 0.67% |
78.36 20:26 |
73.68 16:27 |
93.79 11.05.26 |
56.79 30.03.26 |
751'860 |
|
Eversource Energ Rg 07.07.2026 / 23:05:00 |
74.75 | 2.08% |
75.59 16:46 |
74.01 15:30 |
76.41 27.02.26 |
65.525 07.01.26 |
700'981 |
|
Exelon Rg 07.07.2026 / 23:20:00 |
47.57 | 1.11% |
48.53 16:45 |
47.50 21:59 |
50.61 17.03.26 |
42.76 13.01.26 |
3'349'311 |
|
Expand Ener Rg 07.07.2026 / 23:20:00 |
89.56 | 0.75% |
90.05 21:19 |
88.46 16:15 |
114.80 26.03.26 |
86.4 18.06.26 |
1'223'639 |
|
Expedia Group Rg 07.07.2026 / 23:20:00 |
269.87 | 1.17% |
275.62 15:36 |
268.73 21:51 |
303.48 09.01.26 |
185.38 23.02.26 |
416'258 |
|
Expedit Intl Was Rg 07.07.2026 / 23:05:00 |
165.74 | 0.02% |
167.87 16:32 |
165.50 19:58 |
168.52 12.06.26 |
129.59 12.02.26 |
226'107 |
|
Extra Sp St REIT Rg 07.07.2026 / 23:05:00 |
147.73 | 1.09% |
149.51 16:43 |
147.07 15:30 |
155.01 23.02.26 |
127.65 25.03.26 |
270'729 |
|
Exxon Mobil Rg 02.07.2026 / 19:07:01 |
137.19 | 0.00% |
176.41 30.03.26 |
118.275 07.01.26 |
693'133 | ||
|
F5 Rg 07.07.2026 / 23:20:00 |
417.11 | -0.46% |
423.60 20:26 |
415.33 16:42 |
427.15 30.06.26 |
254.33 02.01.26 |
215'951 |
|
Fair Isaac Rg 07.07.2026 / 23:05:00 |
1'300.27 | 1.07% |
1'333.33 17:52 |
1'295.00 15:30 |
1'684.39 02.01.26 |
871.13 22.04.26 |
83'838 |
|
Fastenal Rg 07.07.2026 / 23:20:00 |
47.11 | -2.48% |
48.63 15:33 |
47.01 21:38 |
49.67 10.04.26 |
39.86 02.01.26 |
3'000'794 |
|
Fedex Rg 07.07.2026 / 23:05:00 |
312.88 | 0.95% |
313.83 17:46 |
309.73 15:51 |
345.00 15.06.26 |
191.92667 02.01.26 |
401'720 |
|
Fidelity Nationa Rg 07.07.2026 / 23:05:00 |
42.60 | 3.22% |
43.41 15:38 |
42.02 15:30 |
68.36 08.01.26 |
37.43 22.06.26 |
1'668'986 |
|
Fifth Third Banc Rg 12.06.2026 / 02:00:00 |
53.42 | 0.00% |
55.40 11.02.26 |
42.94 19.03.26 |
2'585'954 | ||
|
First Citizens Rg-A 07.07.2026 / 23:20:00 |
2'092.43 | -1.18% |
2'137.99 15:33 |
2'090.64 21:59 |
2'232.21 22.01.26 |
1761.33 19.03.26 |
27'898 |
|
First Solar Rg 07.07.2026 / 23:20:00 |
227.72 | -2.29% |
237.27 15:30 |
226.14 16:45 |
320.67 03.06.26 |
182.99 30.03.26 |
599'925 |
|
Firstenergy Rg 07.07.2026 / 23:05:00 |
48.39 | 1.43% |
49.11 16:46 |
48.20 15:33 |
52.33 09.04.26 |
43.73 15.05.26 |
1'144'163 |