×
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
- 05.04.2025 - 01:00:00
- 5'082.43
- -6.00%
- -324.48
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Entergy Rg 04.04.2025 / 22:15:00 |
79.03 | -7.09% | -6.03 | 78.98 | 78.99 | 0 | |
|
EOG Resources Rg 04.04.2025 / 22:15:00 |
110.55 | -7.79% | -9.34 | 110.48 | 110.55 | 0 | |
|
EPAM Systems Rg 04.04.2025 / 22:15:00 |
144.67 | -6.99% | -10.88 | 144.46 | 144.56 | 0 | |
|
EQT Rg 04.04.2025 / 22:15:00 |
46.11 | -11.48% | -5.98 | 46.10 | 46.15 | 0 | |
|
Eqty Re REIT-SBI Rg 04.04.2025 / 22:15:00 |
63.79 | -6.94% | -4.76 | 63.79 | 63.80 | 0 | |
|
Equifax Inc Rg 04.04.2025 / 22:15:00 |
210.07 | -9.37% | -21.73 | 209.97 | 209.98 | 0 | |
|
Equinix REIT Rg 05.04.2025 / 02:00:00 |
766.21 | -4.40% | -35.23 | 765.84 | 766.33 | 0 | |
|
Equity Life REIT Rg 04.04.2025 / 22:15:00 |
66.05 | -2.90% | -1.97 | 66.02 | 66.03 | 0 | |
|
Essex Prop REIT Rg 04.04.2025 / 22:15:00 |
271.03 | -7.92% | -23.32 | 270.94 | 271.22 | 0 | |
|
Estee Lauder Rg-A 04.04.2025 / 22:15:00 |
52.93 | -9.04% | -5.26 | 52.92 | 52.95 | 0 | |
|
Evergy Rg 05.04.2025 / 02:00:00 |
66.18 | -4.38% | -3.03 | 66.19 | 66.21 | 0 | |
|
Eversource Energ Rg 04.04.2025 / 22:15:00 |
58.34 | -5.78% | -3.58 | 58.35 | 58.36 | 0 | |
|
Exelon Rg 05.04.2025 / 02:00:00 |
45.35 | -3.98% | -1.88 | 45.35 | 45.36 | 0 | |
|
Expand Ener Rg 05.04.2025 / 02:00:00 |
100.01 | -9.53% | -10.54 | 100.00 | 100.12 | 0 | |
|
Expedia Group Rg 05.04.2025 / 02:00:00 |
141.86 | -6.90% | -10.51 | 141.72 | 141.80 | 0 | |
|
Expedit Intl Was Rg 04.04.2025 / 22:15:01 |
108.98 | -1.52% | -1.68 | 108.97 | 108.98 | 0 | |
|
Extra Sp St REIT Rg 04.04.2025 / 22:15:00 |
138.21 | -4.13% | -5.95 | 138.24 | 138.39 | 0 | |
|
Exxon Mobil Rg 04.04.2025 / 22:15:00 |
104.34 | -7.20% | -8.09 | 104.31 | 104.35 | 0 | |
|
F5 Rg 05.04.2025 / 02:00:00 |
239.25 | -4.67% | -11.73 | 239.30 | 239.41 | 0 | |
|
FactSet Resh Sys Rg 04.04.2025 / 22:15:00 |
416.19 | -4.79% | -20.96 | 415.81 | 416.22 | 0 | |
|
Fair Isaac Rg 04.04.2025 / 22:15:00 |
1'673.98 | -7.06% | -127.07 | 1'676.18 | 1'677.59 | 0 | |
|
Fastenal Rg 05.04.2025 / 02:00:00 |
74.42 | -4.60% | -3.59 | 74.40 | 74.44 | 0 | |
|
Fedex Rg 04.04.2025 / 22:15:00 |
210.12 | -2.66% | -5.74 | 209.96 | 209.97 | 0 | |
|
Fidelity Nationa Rg 04.04.2025 / 22:15:00 |
69.90 | -6.19% | -4.61 | 69.87 | 69.88 | 0 | |
|
Fifth Third Banc Rg 05.04.2025 / 02:00:00 |
33.75 | -4.85% | -1.72 | 33.74 | 33.75 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Genuine Parts Co Rg 04.04.2025 / 22:15:00 |
116.81 | 1.64% | -14.31% | -1.96% | -9.46% | 0.26% | -22.34% | -5.76% |
|
Teledyne Tech Rg 04.04.2025 / 22:15:00 |
436.57 | 1.61% | 5.67% | -12.28% | -8.87% | -5.26% | 5.31% | -0.57% |
|
CrwdStrik Hldg Rg-A 05.04.2025 / 02:00:00 |
321.63 | 1.53% | 36.06% | -9.94% | -3.56% | -7.80% | 1.94% | 52.46% |
|
Devon Energy Rg 04.04.2025 / 22:15:00 |
29.31 | 1.31% | -26.80% | -21.63% | -14.32% | -20.29% | -45.14% | -45.05% |
|
Targa Resources Rg 04.04.2025 / 22:15:00 |
161.19 | 1.24% | 108.03% | -19.59% | -9.67% | -18.37% | 38.99% | 133.67% |
|
Kinder Morgan Rg-P 04.04.2025 / 22:15:00 |
25.29 | 1.17% | 57.14% | -11.36% | -3.25% | -11.33% | 37.75% | 44.22% |
|
Charles Schwab Rg 04.04.2025 / 22:15:00 |
69.06 | 1.16% | 8.82% | -11.78% | -3.06% | -4.95% | -4.57% | -10.38% |
|
Mastercard Rg-A 04.04.2025 / 22:15:00 |
489.77 | 0.76% | 24.39% | -10.65% | -8.82% | -3.00% | 2.28% | 45.77% |
|
Cincinnati Finan Rg 05.04.2025 / 02:00:00 |
131.69 | 0.70% | 39.86% | -9.52% | -5.91% | -2.87% | 8.37% | 4.80% |
|
UDR REIT Rg 04.04.2025 / 22:15:00 |
40.44 | 0.67% | 14.13% | -10.47% | -8.65% | -1.32% | 7.47% | -25.91% |
|
NextEra Energy Rg 04.04.2025 / 22:15:00 |
66.91 | 0.63% | 18.77% | -5.61% | -12.15% | -0.07% | 3.16% | -15.83% |
|
Roblox Rg-A 04.04.2025 / 22:15:01 |
52.96 | 0.62% | 27.34% | -9.14% | -1.51% | -13.70% | 38.57% | 26.51% |
|
The Kraft Heinz Rg 05.04.2025 / 02:00:00 |
29.68 | 0.33% | -16.68% | -1.85% | -7.77% | 4.10% | -19.91% | -22.84% |
|
Hormel Foods Rg 04.04.2025 / 22:15:00 |
30.74 | 0.22% | -2.09% | -0.65% | 1.55% | 1.59% | -12.45% | -40.02% |
|
Sherwin-Williams Rg 04.04.2025 / 22:15:00 |
332.06 | 0.21% | 9.22% | -4.91% | -7.19% | -1.21% | -0.07% | 33.48% |
|
Expedit Intl Was Rg 04.04.2025 / 22:15:01 |
108.98 | -0.10% | -13.00% | -9.37% | -10.78% | -1.45% | -7.87% | 10.64% |
|
L3Harris Tech Rg 04.04.2025 / 22:15:00 |
202.06 | -0.16% | -0.32% | -3.46% | -7.25% | -5.54% | -3.09% | -17.08% |
|
F5 Rg 05.04.2025 / 02:00:00 |
239.25 | -0.19% | 40.23% | -9.33% | -13.20% | -5.93% | 24.34% | 19.99% |
|
Cloudflare Rg-A 04.04.2025 / 22:15:00 |
97.08 | -0.27% | 28.98% | -13.85% | -16.75% | -12.31% | 1.84% | -13.04% |
|
Baker Hughes Rg-A 05.04.2025 / 02:00:00 |
35.41 | -0.39% | 19.54% | -17.80% | -17.44% | -18.15% | 3.21% | 12.19% |
|
PepsiCo 05.04.2025 / 02:00:00 |
146.61 | -0.45% | -10.87% | -1.78% | -5.07% | 2.78% | -13.32% | -10.83% |
|
CNH Industrial Rg 04.04.2025 / 22:15:00 |
10.720 | -0.53% | -7.47% | -12.70% | -20.83% | -8.14% | -15.79% | -28.67% |
|
IDEXX Labs Rg 05.04.2025 / 02:00:00 |
393.73 | -0.65% | -26.00% | -5.32% | -8.46% | -5.82% | -24.22% | -25.78% |
|
Electronic Arts Rg 05.04.2025 / 02:00:00 |
135.34 | -0.99% | 5.88% | -6.18% | -3.36% | -3.91% | 3.88% | 15.67% |
|
Tyler Technologi Rg 04.04.2025 / 22:15:00 |
538.24 | -1.21% | 36.25% | -7.42% | -5.78% | -4.23% | 28.70% | 28.32% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Entergy Rg 04.04.2025 / 22:15:00 |
79.03 | -7.09% |
84.35 15:30 |
78.60 20:43 |
88.37 18.02.25 |
74.77 02.01.25 |
1'859'887 |
|
EOG Resources Rg 04.04.2025 / 22:15:00 |
110.55 | -7.79% |
116.57 15:30 |
109.24 21:02 |
138.15 16.01.25 |
109.24 04.04.25 |
2'351'160 |
|
EPAM Systems Rg 04.04.2025 / 22:15:00 |
144.67 | -6.99% |
150.50 15:32 |
144.46 21:59 |
268.70 13.02.25 |
144.46 04.04.25 |
274'028 |
|
EQT Rg 04.04.2025 / 22:15:00 |
46.11 | -11.48% |
49.44 15:30 |
43.65 16:13 |
56.63 19.02.25 |
43.65 04.04.25 |
3'609'926 |
|
Eqty Re REIT-SBI Rg 04.04.2025 / 22:15:00 |
63.79 | -6.94% |
67.70 15:31 |
63.63 21:55 |
75.69 04.03.25 |
63.63 04.04.25 |
816'002 |
|
Equifax Inc Rg 04.04.2025 / 22:15:00 |
210.07 | -9.37% |
226.05 15:30 |
209.89 21:59 |
281.07 27.01.25 |
209.89 04.04.25 |
608'135 |
|
Equinix REIT Rg 05.04.2025 / 02:00:00 |
766.21 | -4.40% |
790.67 15:30 |
765.18 21:57 |
962.87 06.01.25 |
765.18 04.04.25 |
301'686 |
|
Equity Life REIT Rg 04.04.2025 / 22:15:00 |
66.05 | -2.90% |
69.06 15:43 |
65.80 21:57 |
70.34 10.03.25 |
63.73 10.01.25 |
824'136 |
|
Essex Prop REIT Rg 04.04.2025 / 22:15:00 |
271.03 | -7.92% |
289.63 16:04 |
270.93 21:59 |
316.29 04.03.25 |
268.01 08.01.25 |
215'929 |
|
Estee Lauder Rg-A 04.04.2025 / 22:15:00 |
52.93 | -9.04% |
55.16 15:35 |
51.48 16:51 |
86.13 27.01.25 |
51.48 04.04.25 |
2'437'899 |
|
Evergy Rg 05.04.2025 / 02:00:00 |
66.18 | -4.38% |
69.03 15:30 |
65.77 20:41 |
70.26 03.04.25 |
59.675 13.01.25 |
1'653'132 |
|
Eversource Energ Rg 04.04.2025 / 22:15:00 |
58.34 | -5.78% |
62.57 15:30 |
58.23 20:41 |
64.35 25.02.25 |
54.76 13.01.25 |
1'267'232 |
|
Exelon Rg 05.04.2025 / 02:00:00 |
45.35 | -3.98% |
48.11 15:30 |
45.09 20:41 |
48.11 04.04.25 |
37.125 13.01.25 |
6'367'940 |
|
Expand Ener Rg 05.04.2025 / 02:00:00 |
100.01 | -9.53% |
106.99 15:30 |
98.30 16:13 |
114.02 02.04.25 |
93.09 07.03.25 |
2'702'295 |
|
Expedia Group Rg 05.04.2025 / 02:00:00 |
141.86 | -6.90% |
146.27 15:51 |
139.17 16:50 |
207.69 10.02.25 |
139.17 04.04.25 |
1'488'892 |
|
Expedit Intl Was Rg 04.04.2025 / 22:15:01 |
108.98 | -1.52% |
111.91 17:51 |
107.17 15:30 |
129.00 10.03.25 |
107.17 04.04.25 |
616'675 |
|
Extra Sp St REIT Rg 04.04.2025 / 22:15:00 |
138.21 | -4.13% |
144.15 16:06 |
137.94 21:57 |
162.76 25.02.25 |
137.94 04.04.25 |
461'842 |
|
Exxon Mobil Rg 04.04.2025 / 22:15:00 |
104.34 | -7.20% |
110.10 15:33 |
103.83 21:55 |
119.90 31.03.25 |
103.68 05.03.25 |
8'527'991 |
|
F5 Rg 05.04.2025 / 02:00:00 |
239.25 | -4.67% |
245.44 15:31 |
237.35 16:47 |
312.00 13.02.25 |
237.35 04.04.25 |
274'456 |
|
FactSet Resh Sys Rg 04.04.2025 / 22:15:00 |
416.19 | -4.79% |
438.04 17:05 |
414.78 21:57 |
484.33 02.01.25 |
414.78 04.04.25 |
186'714 |
|
Fair Isaac Rg 04.04.2025 / 22:15:00 |
1'673.98 | -7.06% |
1'760.00 15:48 |
1'673.59 21:59 |
2'065.65 16.01.25 |
1650 05.02.25 |
68'586 |
|
Fastenal Rg 05.04.2025 / 02:00:00 |
74.42 | -4.60% |
77.56 15:31 |
74.36 21:59 |
82.15 10.03.25 |
70.74 03.01.25 |
2'577'291 |
|
Fedex Rg 04.04.2025 / 22:15:00 |
210.12 | -2.66% |
214.00 17:21 |
204.00 16:50 |
281.90 27.01.25 |
204 04.04.25 |
834'246 |
|
Fidelity Nationa Rg 04.04.2025 / 22:15:00 |
69.90 | -6.19% |
73.58 15:30 |
69.71 21:54 |
83.96 07.02.25 |
66.53 12.03.25 |
2'374'014 |
|
Fifth Third Banc Rg 05.04.2025 / 02:00:00 |
33.75 | -4.85% |
34.58 15:31 |
32.75 16:51 |
45.42 29.01.25 |
32.75 04.04.25 |
4'555'450 |