×
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
- 05.10.2026 - 21:59:59
- 7'850.21
- 0.64%
- 50.02
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Equity Life REIT Rg 06.10.2026 / 02:04:00 |
58.49 | 0.41% | 0.24 | 58.49 | 58.50 | 0 | |
|
Essex Prop REIT Rg 06.10.2026 / 02:04:00 |
271.93 | 1.22% | 3.28 | 272.06 | 272.07 | 0 | |
|
Estee Lauder Rg-A 06.10.2026 / 02:04:00 |
93.30 | 1.45% | 1.33 | 93.32 | 93.33 | 0 | |
|
Evergy Rg 06.10.2026 / 02:00:00 |
79.09 | -0.10% | -0.08 | 79.09 | 79.12 | 0 | |
|
Everpure Rg-A 06.10.2026 / 02:04:00 |
143.88 | 2.67% | 3.74 | 143.93 | 143.94 | 0 | |
|
Eversource Energ Rg 06.10.2026 / 02:04:00 |
64.69 | 0.29% | 0.19 | 64.70 | 64.71 | 0 | |
|
Exelon Rg 06.10.2026 / 02:00:00 |
40.82 | 0.22% | 0.09 | 40.81 | 40.82 | 0 | |
|
Expand Ener Rg 06.10.2026 / 02:00:00 |
86.43 | 1.06% | 0.91 | 86.41 | 86.42 | 981'075 | |
|
Expedia Group Rg 06.10.2026 / 02:00:00 |
260.17 | -1.82% | -4.83 | 260.16 | 260.39 | 421'128 | |
|
Expedit Intl Was Rg 06.10.2026 / 02:04:00 |
194.12 | 0.86% | 1.65 | 194.02 | 194.05 | 0 | |
|
Extra Sp St REIT Rg 06.10.2026 / 02:04:00 |
132.91 | -0.26% | -0.34 | 132.80 | 132.81 | 0 | |
|
ExxonMobil Hldg Rg 06.10.2026 / 02:04:00 |
164.00 | -0.01% | -0.01 | 164.00 | 164.03 | 0 | |
|
F5 Rg 06.10.2026 / 02:00:00 |
458.53 | 0.99% | 4.49 | 457.89 | 458.16 | 0 | |
|
Fair Isaac Rg 06.10.2026 / 02:04:00 |
689.61 | 4.29% | 28.36 | 689.60 | 689.62 | 0 | |
|
Fastenal Rg 06.10.2026 / 02:00:00 |
50.69 | -0.12% | -0.06 | 50.71 | 50.72 | 2'554'532 | |
|
Fedex Rg 06.10.2026 / 02:04:00 |
289.13 | -0.42% | -1.23 | 289.03 | 289.04 | 0 | |
|
Fidelity Nationa Rg 06.10.2026 / 02:04:00 |
33.58 | 3.51% | 1.14 | 33.56 | 33.57 | 0 | |
|
Fifth Third Banc Rg 06.10.2026 / 02:04:00 |
50.80 | -0.14% | -0.07 | 50.83 | 50.85 | 0 | |
|
First Citizens Rg-A 06.10.2026 / 02:00:00 |
2'091.07 | 0.85% | 17.61 | 2'090.29 | 2'093.66 | 0 | |
|
First Solar Rg 06.10.2026 / 02:00:00 |
176.16 | 0.89% | 1.55 | 176.01 | 176.15 | 447'449 | |
|
Firstenergy Rg 06.10.2026 / 02:04:00 |
43.64 | 0.69% | 0.30 | 43.64 | 43.65 | 0 | |
|
Fiserv Inc Rg 06.10.2026 / 02:00:00 |
46.14 | 4.01% | 1.78 | 46.12 | 46.14 | 2'114'283 | |
|
Flex Rg 06.10.2026 / 02:00:00 |
116.76 | 0.13% | 0.15 | 116.72 | 116.76 | 918'522 | |
|
Ford Motor Rg 06.10.2026 / 02:04:00 |
12.150 | 0.41% | 0.05 | 12.140 | 12.150 | 0 | |
|
Fortinet Rg 06.10.2026 / 02:00:00 |
184.13 | 1.76% | 3.18 | 184.11 | 184.18 | 1'189'277 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Linde Rg 06.10.2026 / 02:00:00 |
482.38 | 12.45% | 14.52% | 2.19% | 0.40% | -7.95% | 2.95% | 29.52% |
|
Cadence Design Rg 06.10.2026 / 02:00:00 |
353.48 | 12.40% | 16.94% | 8.20% | 20.04% | -6.47% | 0.03% | 48.57% |
|
Air Prod&Chemica Rg 06.10.2026 / 02:04:00 |
279.45 | 12.37% | -4.30% | 0.25% | -6.13% | -7.45% | 3.14% | -0.54% |
|
Monster Beverage Rg 06.10.2026 / 02:00:00 |
43.51 | 12.01% | 63.39% | 3.94% | -2.01% | -10.35% | 29.71% | 63.46% |
|
Waters Rg 06.10.2026 / 02:04:00 |
440.12 | 11.95% | 14.62% | -0.64% | 9.24% | 17.93% | 34.34% | 57.18% |
|
Casey's Gen Stor Rg 06.10.2026 / 02:00:00 |
617.33 | 11.77% | 55.91% | 1.83% | -18.30% | -28.14% | 10.47% | 127.28% |
|
Pfizer Rg 06.10.2026 / 02:04:00 |
27.41 | 11.65% | 4.79% | -4.56% | -1.37% | 11.97% | 3.71% | -18.09% |
|
Coca-Cola EuPac Rg 06.10.2026 / 02:00:00 |
101.47 | 11.42% | 31.57% | -1.36% | -4.44% | -4.27% | 15.77% | 65.64% |
|
Vertex Pharma Rg 06.10.2026 / 02:00:00 |
503.50 | 11.33% | 25.34% | -4.58% | -7.58% | 4.84% | 24.97% | 45.11% |
|
Anglogold Ash Rg 06.10.2026 / 02:04:00 |
94.48 | 11.30% | 311.27% | 1.84% | -12.38% | 18.46% | 26.53% | 522.02% |
|
Hiltn Wrld Hldgs Rg 06.10.2026 / 02:04:00 |
316.12 | 11.18% | 29.21% | -1.30% | 3.83% | -1.96% | 21.50% | 114.02% |
|
Cardinal Health Rg 06.10.2026 / 02:04:00 |
233.12 | 11.09% | 93.03% | 5.82% | -3.06% | -0.23% | 50.22% | 164.30% |
|
Packaging Corp A Rg 06.10.2026 / 02:04:00 |
229.31 | 10.82% | 1.51% | -2.22% | -1.16% | 1.53% | 7.69% | 49.10% |
|
Parker-Hannifin Rg 06.10.2026 / 02:04:00 |
975.68 | 10.65% | 52.91% | 0.63% | 2.07% | 2.57% | 27.80% | 152.45% |
|
Meta Platforms Rg-A 06.10.2026 / 02:00:00 |
741.90 | 10.30% | 24.35% | 3.67% | 18.05% | 12.97% | 3.67% | 137.30% |
|
Elevance Health Rg 06.10.2026 / 02:04:00 |
394.51 | 10.24% | 4.75% | -0.02% | -1.85% | -7.21% | 12.74% | -12.21% |
|
Citizens Finl Gr Rg 06.10.2026 / 02:04:00 |
64.31 | 10.14% | 47.01% | -0.76% | -8.12% | -8.60% | 19.09% | 148.28% |
|
Citigroup Rg 06.10.2026 / 02:04:00 |
128.55 | 10.12% | 82.55% | -2.10% | -5.99% | -8.64% | 31.11% | 217.28% |
|
Mckesson Rg 06.10.2026 / 02:04:00 |
915.45 | 10.00% | 58.32% | 6.91% | 2.96% | 12.70% | 23.49% | 106.27% |
|
Norfolk Southern Rg 06.10.2026 / 02:04:00 |
316.23 | 9.95% | 35.25% | 1.02% | -3.56% | -3.47% | 5.53% | 65.77% |
|
News Rg-A 06.10.2026 / 02:00:00 |
28.95 | 9.84% | 4.18% | -0.52% | -5.59% | 4.40% | 3.17% | 43.45% |
|
Alphabet-A Rg 06.10.2026 / 02:00:00 |
346.47 | 9.74% | 81.46% | 1.09% | 1.49% | -1.71% | 38.35% | 156.02% |
|
Honeywell Tech Rg 06.10.2026 / 02:00:00 |
214.14 | 9.69% | 0.47% | 1.24% | 2.09% | -3.65% | 0.00% | 0.00% |
|
Public Stor REIT Rg 06.10.2026 / 02:04:00 |
281.66 | 9.37% | -5.22% | -1.10% | -6.61% | -12.49% | -3.15% | 8.85% |
|
Evergy Rg 06.10.2026 / 02:00:00 |
79.09 | 9.22% | 28.63% | 1.51% | -2.91% | -8.51% | 2.08% | 64.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Equity Life REIT Rg 06.10.2026 / 02:04:00 |
58.49 | 0.41% |
58.75 21:43 |
57.74 15:55 |
69.00 13.03.26 |
57.47 01.10.26 |
1'023'167 |
|
Essex Prop REIT Rg 06.10.2026 / 02:04:00 |
271.93 | 1.22% |
272.27 21:49 |
267.39 15:33 |
303.19 07.07.26 |
238.54 27.03.26 |
189'299 |
|
Estee Lauder Rg-A 06.10.2026 / 02:04:00 |
93.30 | 1.45% |
94.45 15:40 |
92.94 21:53 |
121.60 03.02.26 |
66.26 02.04.26 |
862'514 |
|
Evergy Rg 06.10.2026 / 02:00:00 |
79.09 | -0.10% |
79.65 18:58 |
78.58 15:45 |
88.61 07.07.26 |
71.41 05.01.26 |
1'167'219 |
|
Everpure Rg-A 06.10.2026 / 02:04:00 |
143.88 | 2.67% |
144.03 21:59 |
140.35 17:49 |
144.03 05.10.26 |
56.79 30.03.26 |
1'080'014 |
|
Eversource Energ Rg 06.10.2026 / 02:04:00 |
64.69 | 0.29% |
65.13 18:52 |
64.10 15:37 |
76.54 28.07.26 |
62.74 28.09.26 |
872'267 |
|
Exelon Rg 06.10.2026 / 02:00:00 |
40.82 | 0.22% |
41.04 18:45 |
40.24 15:44 |
50.61 17.03.26 |
39.735 25.09.26 |
3'030'915 |
|
Expand Ener Rg 06.10.2026 / 02:00:00 |
86.43 | 1.06% |
87.11 19:13 |
84.16 15:45 |
114.80 26.03.26 |
83.25 29.09.26 |
981'075 |
|
Expedia Group Rg 06.10.2026 / 02:00:00 |
260.17 | -1.82% |
267.50 15:32 |
258.50 16:00 |
341.68 26.08.26 |
185.38 23.02.26 |
421'128 |
|
Expedit Intl Was Rg 06.10.2026 / 02:04:00 |
194.12 | 0.86% |
195.16 20:10 |
190.24 16:41 |
195.16 05.10.26 |
129.59 12.02.26 |
380'690 |
|
Extra Sp St REIT Rg 06.10.2026 / 02:04:00 |
132.91 | -0.26% |
133.61 15:30 |
131.98 15:54 |
158.68 29.07.26 |
127.65 25.03.26 |
522'628 |
|
ExxonMobil Hldg Rg 06.10.2026 / 02:04:00 |
164.00 | -0.01% |
164.74 20:01 |
161.42 15:45 |
169.58 15.09.26 |
136.04 06.07.26 |
3'914'680 |
|
F5 Rg 06.10.2026 / 02:00:00 |
458.53 | 0.99% |
461.45 21:06 |
453.00 15:30 |
461.91 23.09.26 |
254.33 02.01.26 |
151'886 |
|
Fair Isaac Rg 06.10.2026 / 02:04:00 |
689.61 | 4.29% |
692.91 21:57 |
649.13 15:36 |
1'684.39 02.01.26 |
586.41 30.09.26 |
170'170 |
|
Fastenal Rg 06.10.2026 / 02:00:00 |
50.69 | -0.12% |
50.98 20:01 |
50.00 15:46 |
52.92 11.08.26 |
39.86 02.01.26 |
2'554'532 |
|
Fedex Rg 06.10.2026 / 02:04:00 |
289.13 | -0.42% |
291.99 20:01 |
285.22 15:45 |
345.00 15.06.26 |
191.92667 02.01.26 |
641'676 |
|
Fidelity Nationa Rg 06.10.2026 / 02:04:00 |
33.58 | 3.51% |
33.65 21:56 |
32.45 15:36 |
68.36 08.01.26 |
32.1 02.10.26 |
1'867'144 |
|
Fifth Third Banc Rg 06.10.2026 / 02:04:00 |
50.80 | -0.14% |
51.49 16:20 |
50.80 21:59 |
59.50 16.07.26 |
42.94 19.03.26 |
2'863'903 |
|
First Citizens Rg-A 06.10.2026 / 02:00:00 |
2'091.07 | 0.85% |
2'105.79 21:20 |
2'076.14 15:43 |
2'295.00 13.08.26 |
1761.33 19.03.26 |
26'051 |
|
First Solar Rg 06.10.2026 / 02:00:00 |
176.16 | 0.89% |
176.50 21:50 |
171.91 15:55 |
320.67 03.06.26 |
168.76 01.10.26 |
447'449 |
|
Firstenergy Rg 06.10.2026 / 02:04:00 |
43.64 | 0.69% |
44.01 18:43 |
43.06 15:44 |
52.33 09.04.26 |
42.68 28.09.26 |
1'667'358 |
|
Fiserv Inc Rg 06.10.2026 / 02:00:00 |
46.14 | 4.01% |
46.28 21:31 |
44.13 15:30 |
70.40 08.01.26 |
43.88 02.10.26 |
2'114'283 |
|
Flex Rg 06.10.2026 / 02:00:00 |
116.76 | 0.13% |
121.48 15:37 |
116.50 15:30 |
166.81 03.06.26 |
55.17 04.02.26 |
918'522 |
|
Ford Motor Rg 06.10.2026 / 02:04:00 |
12.150 | 0.41% |
12.220 15:30 |
12.065 16:00 |
17.775 29.05.26 |
11.115 30.03.26 |
8'374'335 |
|
Fortinet Rg 06.10.2026 / 02:00:00 |
184.13 | 1.76% |
184.61 21:09 |
179.41 15:31 |
184.61 05.10.26 |
73.6 20.01.26 |
1'189'277 |