×
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
- 23.05.2026 - 01:00:00
- 7'526.32
- 0.41%
- 30.74
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
EQT Rg 23.05.2026 / 02:04:00 |
57.92 | 0.31% | 0.18 | 57.91 | 57.92 | 0 | |
|
Eqty Re REIT-SBI Rg 23.05.2026 / 02:04:00 |
66.20 | 0.67% | 0.44 | 66.22 | 66.23 | 0 | |
|
Equifax Inc Rg 23.05.2026 / 02:04:00 |
164.04 | 0.58% | 0.94 | 164.07 | 164.14 | 0 | |
|
Equinix REIT Rg 23.05.2026 / 02:00:00 |
1'079.79 | 0.13% | 1.37 | 1'079.27 | 1'080.19 | 0 | |
|
Equity Life REIT Rg 23.05.2026 / 02:04:00 |
63.55 | 0.78% | 0.49 | 63.53 | 63.54 | 0 | |
|
Essex Prop REIT Rg 23.05.2026 / 02:04:00 |
276.70 | 1.06% | 2.90 | 276.70 | 277.07 | 0 | |
|
Estee Lauder Rg-A 23.05.2026 / 02:04:00 |
88.32 | 11.92% | 9.41 | 88.31 | 88.32 | 0 | |
|
Evergy Rg 23.05.2026 / 02:00:00 |
83.94 | 0.35% | 0.29 | 83.94 | 83.95 | 0 | |
|
Everpure Rg-A 23.05.2026 / 02:04:00 |
87.20 | 10.38% | 8.20 | 87.26 | 87.27 | 0 | |
|
Eversource Energ Rg 23.05.2026 / 02:04:00 |
70.00 | 0.53% | 0.37 | 70.01 | 70.02 | 0 | |
|
Exelon Rg 23.05.2026 / 02:00:00 |
46.23 | 1.94% | 0.88 | 46.22 | 46.23 | 2'648'272 | |
|
Expand Ener Rg 23.05.2026 / 02:00:00 |
97.94 | 0.36% | 0.35 | 97.93 | 97.94 | 0 | |
|
Expedia Group Rg 23.05.2026 / 02:00:00 |
214.65 | -1.59% | -3.47 | 214.46 | 214.69 | 0 | |
|
Expedit Intl Was Rg 23.05.2026 / 02:04:00 |
158.48 | 0.82% | 1.29 | 158.56 | 158.62 | 0 | |
|
Extra Sp St REIT Rg 23.05.2026 / 02:04:00 |
143.30 | -0.42% | -0.61 | 143.23 | 143.24 | 0 | |
|
Exxon Mobil Rg 23.05.2026 / 02:04:00 |
154.92 | -0.24% | -0.37 | 154.85 | 154.86 | 0 | |
|
F5 Rg 23.05.2026 / 02:00:00 |
393.63 | 2.59% | 9.93 | 393.28 | 393.75 | 0 | |
|
Fair Isaac Rg 23.05.2026 / 02:04:00 |
1'239.91 | 0.96% | 11.81 | 1'239.07 | 1'239.12 | 0 | |
|
Fastenal Rg 23.05.2026 / 02:00:00 |
43.94 | 0.94% | 0.41 | 43.94 | 43.95 | 2'359'935 | |
|
Fedex Rg 23.05.2026 / 02:04:00 |
394.20 | 1.36% | 5.29 | 394.34 | 394.39 | 0 | |
|
Fidelity Nationa Rg 23.05.2026 / 02:04:00 |
43.56 | -0.14% | -0.06 | 43.55 | 43.56 | 0 | |
|
Fifth Third Banc Rg 23.05.2026 / 02:00:00 |
49.48 | 0.65% | 0.32 | 49.49 | 49.50 | 0 | |
|
First Citizens Rg-A 23.05.2026 / 02:00:00 |
1'991.55 | 0.10% | 2.07 | 1'991.67 | 1'992.34 | 0 | |
|
First Solar Rg 23.05.2026 / 02:00:00 |
257.85 | 3.60% | 8.97 | 257.85 | 258.04 | 760'649 | |
|
Firstenergy Rg 23.05.2026 / 02:04:00 |
46.31 | 1.78% | 0.81 | 46.29 | 46.30 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Burlington Store Rg 23.05.2026 / 02:04:00 |
324.51 | 9.41% | 10.87% | 10.53% | -2.19% | 5.75% | 38.24% | 88.25% |
|
SIX US 500 23.05.2026 / 01:00:00 |
7'526.32 | 9.39% | 27.33% | 1.09% | 4.47% | 8.98% | 29.04% | 79.80% |
|
Constellation Brd-A 23.05.2026 / 02:04:00 |
149.50 | 9.33% | -31.75% | 5.02% | -4.17% | -5.30% | -18.94% | -35.90% |
|
Delta Air Lines Rg 23.05.2026 / 02:04:00 |
76.14 | 9.01% | 25.04% | 8.42% | 11.23% | 15.89% | 58.89% | 112.56% |
|
Walmart Rg 23.05.2026 / 02:00:00 |
120.27 | 8.91% | 34.30% | -8.51% | -7.43% | -6.00% | 24.84% | 142.83% |
|
Tapestry Rg 23.05.2026 / 02:04:00 |
138.49 | 8.88% | 112.93% | 7.09% | -5.07% | -10.92% | 80.16% | 223.51% |
|
AMETEK Rg 23.05.2026 / 02:04:00 |
224.52 | 8.70% | 23.80% | -1.48% | -3.62% | -6.14% | 26.39% | 51.23% |
|
Xcel Energy Rg 23.05.2026 / 02:00:00 |
81.08 | 8.58% | 18.78% | 4.06% | 2.44% | -2.74% | 16.28% | 21.64% |
|
Newmont Rg 23.05.2026 / 02:04:00 |
107.64 | 8.49% | 191.05% | -1.30% | -10.82% | -17.20% | 100.63% | 148.12% |
|
Strategy Rg-A 23.05.2026 / 02:00:00 |
159.89 | 8.49% | -43.08% | -9.88% | -6.51% | 23.47% | -56.73% | 471.84% |
|
Fastenal Rg 23.05.2026 / 02:00:00 |
43.94 | 8.47% | 21.07% | 1.57% | -1.68% | -4.56% | 8.09% | 58.29% |
|
Dexcom Rg 23.05.2026 / 02:00:00 |
72.10 | 8.33% | -7.55% | 16.99% | 17.10% | -1.81% | -14.68% | -38.62% |
|
Consolidated Edi Rg 23.05.2026 / 02:04:00 |
108.54 | 8.14% | 20.36% | 3.02% | -0.48% | -3.54% | 4.27% | 12.83% |
|
Lockheed Martin Rg 23.05.2026 / 02:04:00 |
533.24 | 8.09% | 7.58% | 3.34% | 3.85% | -18.97% | 13.73% | 15.03% |
|
Southern Co Rg 23.05.2026 / 02:04:00 |
94.55 | 8.07% | 14.48% | 2.16% | 1.13% | -2.91% | 5.48% | 31.97% |
|
Norfolk Southern Rg 23.05.2026 / 02:04:00 |
314.53 | 7.87% | 32.70% | -0.45% | -1.62% | -0.07% | 31.04% | 43.03% |
|
Cloudflare Rg-A 23.05.2026 / 02:04:00 |
216.17 | 7.86% | 97.48% | 9.42% | 4.39% | 25.54% | 36.78% | 266.70% |
|
EQT Rg 23.05.2026 / 02:04:00 |
57.92 | 7.72% | 25.22% | 3.02% | -1.68% | -5.70% | 4.15% | 59.37% |
|
Anglogold Ash Rg 23.05.2026 / 02:04:00 |
90.64 | 7.70% | 297.96% | -1.73% | -8.72% | -29.06% | 105.81% | 0.00% |
|
Biogen Rg 23.05.2026 / 02:00:00 |
193.76 | 7.66% | 23.90% | 0.42% | 5.09% | 1.01% | 54.01% | -38.58% |
|
SBA Cmmns REIT-A Rg 23.05.2026 / 02:00:00 |
205.57 | 7.57% | 2.10% | 2.98% | -6.33% | 2.19% | -10.43% | -10.84% |
|
Citizens Finl Gr Rg 23.05.2026 / 02:04:00 |
62.89 | 7.48% | 43.46% | 3.34% | -1.41% | 4.49% | 58.93% | 139.80% |
|
Williams-Sonoma Rg 23.05.2026 / 02:04:00 |
192.50 | 7.48% | 3.65% | 14.15% | 1.02% | -6.39% | 21.95% | 234.42% |
|
Kroger Rg 23.05.2026 / 02:04:00 |
67.25 | 7.35% | 9.68% | 1.86% | 0.03% | -1.45% | -1.95% | 35.11% |
|
Citigroup Rg 23.05.2026 / 02:04:00 |
125.09 | 7.31% | 77.89% | 1.35% | -2.26% | 13.52% | 71.15% | 173.94% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
EQT Rg 23.05.2026 / 02:04:00 |
57.92 | 0.31% |
58.07 21:29 |
57.05 15:31 |
68.21 27.03.26 |
49.26 15.01.26 |
1'056'628 |
|
Eqty Re REIT-SBI Rg 23.05.2026 / 02:04:00 |
66.20 | 0.67% |
66.59 15:55 |
65.57 17:11 |
66.89 05.05.26 |
57.58 20.03.26 |
586'662 |
|
Equifax Inc Rg 23.05.2026 / 02:04:00 |
164.04 | 0.58% |
167.04 15:47 |
161.94 17:15 |
228.65 09.01.26 |
156.72 15.05.26 |
330'790 |
|
Equinix REIT Rg 23.05.2026 / 02:00:00 |
1'079.79 | 0.13% |
1'084.10 21:45 |
1'068.55 16:49 |
1'128.49 24.04.26 |
755.4 05.01.26 |
195'101 |
|
Equity Life REIT Rg 23.05.2026 / 02:04:00 |
63.55 | 0.78% |
63.74 21:16 |
62.71 16:44 |
69.00 13.03.26 |
58.72 05.01.26 |
437'843 |
|
Essex Prop REIT Rg 23.05.2026 / 02:04:00 |
276.70 | 1.06% |
277.65 16:01 |
273.57 17:07 |
277.65 22.05.26 |
238.54 27.03.26 |
140'097 |
|
Estee Lauder Rg-A 23.05.2026 / 02:04:00 |
88.32 | 11.92% |
90.54 15:31 |
86.00 18:33 |
121.60 03.02.26 |
66.26 02.04.26 |
1'830'397 |
|
Evergy Rg 23.05.2026 / 02:00:00 |
83.94 | 0.35% |
84.07 21:44 |
82.84 16:49 |
85.26 09.04.26 |
71.41 05.01.26 |
801'139 |
|
Everpure Rg-A 23.05.2026 / 02:04:00 |
87.20 | 10.38% |
87.89 17:02 |
80.38 15:30 |
93.79 11.05.26 |
56.79 30.03.26 |
1'063'548 |
|
Eversource Energ Rg 23.05.2026 / 02:04:00 |
70.00 | 0.53% |
70.30 21:16 |
69.33 17:06 |
76.41 27.02.26 |
65.525 07.01.26 |
780'203 |
|
Exelon Rg 23.05.2026 / 02:00:00 |
46.23 | 1.94% |
46.38 21:45 |
45.22 15:30 |
50.61 17.03.26 |
42.76 13.01.26 |
2'648'272 |
|
Expand Ener Rg 23.05.2026 / 02:00:00 |
97.94 | 0.36% |
98.06 21:52 |
96.46 17:09 |
114.80 26.03.26 |
93.75 21.04.26 |
581'051 |
|
Expedia Group Rg 23.05.2026 / 02:00:00 |
214.65 | -1.59% |
221.20 15:31 |
210.85 17:03 |
303.48 09.01.26 |
185.38 23.02.26 |
631'235 |
|
Expedit Intl Was Rg 23.05.2026 / 02:04:00 |
158.48 | 0.82% |
159.84 19:44 |
156.88 15:39 |
167.00 03.02.26 |
129.59 12.02.26 |
536'430 |
|
Extra Sp St REIT Rg 23.05.2026 / 02:04:00 |
143.30 | -0.42% |
145.43 15:46 |
142.31 16:50 |
155.01 23.02.26 |
127.65 25.03.26 |
296'237 |
|
Exxon Mobil Rg 23.05.2026 / 02:04:00 |
154.92 | -0.24% |
155.53 16:02 |
153.17 19:30 |
176.41 30.03.26 |
118.275 07.01.26 |
3'845'570 |
|
F5 Rg 23.05.2026 / 02:00:00 |
393.63 | 2.59% |
395.19 15:59 |
387.45 15:30 |
395.19 22.05.26 |
254.33 02.01.26 |
166'885 |
|
Fair Isaac Rg 23.05.2026 / 02:04:00 |
1'239.91 | 0.96% |
1'277.23 15:42 |
1'225.37 19:27 |
1'684.39 02.01.26 |
871.13 22.04.26 |
88'582 |
|
Fastenal Rg 23.05.2026 / 02:00:00 |
43.94 | 0.94% |
43.99 17:43 |
43.24 15:38 |
49.67 10.04.26 |
39.86 02.01.26 |
2'359'935 |
|
Fedex Rg 23.05.2026 / 02:04:00 |
394.20 | 1.36% |
398.76 19:29 |
392.11 15:30 |
404.00 30.04.26 |
287.89 02.01.26 |
452'280 |
|
Fidelity Nationa Rg 23.05.2026 / 02:04:00 |
43.56 | -0.14% |
44.43 16:07 |
43.38 21:42 |
68.36 08.01.26 |
41.34 15.05.26 |
1'100'631 |
|
Fifth Third Banc Rg 23.05.2026 / 02:00:00 |
49.48 | 0.65% |
49.67 15:58 |
49.16 15:30 |
55.40 11.02.26 |
42.94 19.03.26 |
1'425'162 |
|
First Citizens Rg-A 23.05.2026 / 02:00:00 |
1'991.55 | 0.10% |
2'020.30 15:31 |
1'979.06 17:18 |
2'232.21 22.01.26 |
1761.33 19.03.26 |
24'942 |
|
First Solar Rg 23.05.2026 / 02:00:00 |
257.85 | 3.60% |
259.05 21:41 |
243.00 15:33 |
280.50 05.01.26 |
182.99 30.03.26 |
760'649 |
|
Firstenergy Rg 23.05.2026 / 02:04:00 |
46.31 | 1.78% |
46.38 21:18 |
45.51 15:33 |
52.33 09.04.26 |
43.73 15.05.26 |
1'316'107 |