×
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
- 08.04.2026 - 17:36:15
- 6'795.24
- 2.21%
- 146.63
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Firstenergy Rg 08.04.2026 / 17:20:50 |
51.02 | 0.04% | 0.02 | 51.01 | 51.03 | 110'696 | |
|
Fiserv Inc Rg 08.04.2026 / 17:20:39 |
57.34 | 3.65% | 2.02 | 57.30 | 57.33 | 607'125 | |
|
Ford Motor Rg 08.04.2026 / 17:21:14 |
12.150 | 5.47% | 0.63 | 12.150 | 12.160 | 4'243'475 | |
|
Fortinet Rg 08.04.2026 / 17:21:09 |
84.24 | 0.62% | 0.52 | 84.20 | 84.23 | 469'654 | |
|
Fortive Rg 08.04.2026 / 17:21:15 |
58.71 | 3.24% | 1.84 | 58.70 | 58.77 | 119'835 | |
|
Fox Rg-A 08.04.2026 / 17:21:13 |
60.15 | 0.84% | 0.50 | 60.15 | 60.17 | 182'481 | |
|
Fox Rg-B 08.04.2026 / 17:19:24 |
54.17 | 0.78% | 0.42 | 54.16 | 54.19 | 85'591 | |
|
Freeport McMoRan Rg 08.04.2026 / 17:21:17 |
65.12 | 7.18% | 4.36 | 65.09 | 65.12 | 1'011'289 | |
|
FTAI Rg 08.04.2026 / 17:19:15 |
262.00 | 8.70% | 20.98 | 262.00 | 262.94 | 191'417 | |
|
Garmin N 08.04.2026 / 17:18:43 |
250.75 | 3.93% | 9.48 | 250.62 | 251.14 | 37'246 | |
|
Gartner Rg 08.04.2026 / 17:19:52 |
152.83 | 2.80% | 4.16 | 152.75 | 153.29 | 30'110 | |
|
GE Aerospace Rg 08.04.2026 / 17:21:04 |
308.55 | 6.91% | 19.95 | 308.39 | 308.68 | 404'280 | |
|
GE Hltc Tech Rg 08.04.2026 / 17:20:40 |
73.31 | 5.13% | 3.58 | 73.28 | 73.33 | 585'696 | |
|
GE Vernova Rg 08.04.2026 / 17:20:32 |
936.00 | 2.77% | 25.25 | 935.64 | 936.63 | 164'658 | |
|
Gen Digital Rg 08.04.2026 / 17:21:16 |
19.375 | 1.02% | 0.20 | 19.370 | 19.380 | 244'540 | |
|
General Mills Rg 08.04.2026 / 17:21:14 |
36.72 | -0.23% | -0.09 | 36.71 | 36.72 | 614'311 | |
|
General Motors Rg 08.04.2026 / 17:20:35 |
76.30 | 4.87% | 3.54 | 76.31 | 76.35 | 250'452 | |
|
Genl Dynamics Co Rg 08.04.2026 / 17:21:12 |
349.17 | 0.21% | 0.74 | 349.16 | 349.41 | 64'225 | |
|
Genuine Parts Co Rg 08.04.2026 / 17:19:58 |
106.02 | 2.10% | 2.18 | 105.94 | 106.27 | 36'775 | |
|
Gilead Sciences Rg 08.04.2026 / 17:21:14 |
139.93 | 0.81% | 1.13 | 139.80 | 139.96 | 236'852 | |
|
Global Payments Rg 08.04.2026 / 17:21:18 |
65.85 | 5.02% | 3.15 | 65.85 | 65.91 | 175'910 | |
|
GoDaddy Rg-A 08.04.2026 / 17:19:52 |
83.81 | 0.64% | 0.53 | 83.66 | 83.91 | 36'902 | |
|
Goldman Sachs Gr Rg 08.04.2026 / 17:21:13 |
895.66 | 3.65% | 31.51 | 894.95 | 895.43 | 183'953 | |
|
Guidewire Softwa Rg 08.04.2026 / 17:20:53 |
143.07 | -2.06% | -3.01 | 142.38 | 143.06 | 32'023 | |
|
Halliburton Rg 08.04.2026 / 17:21:16 |
37.28 | -3.72% | -1.44 | 37.26 | 37.27 | 1'145'716 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fortive Rg 08.04.2026 / 17:21:15 |
58.71 | 3.01% | 1.10% | 5.03% | 4.26% | 5.29% | 15.52% | 17.81% |
|
Smn Prp Grp REIT Rg 08.04.2026 / 17:20:55 |
193.73 | 2.95% | 10.66% | 3.00% | 2.20% | 4.31% | 26.47% | 73.61% |
|
Intercon Exchang Rg 08.04.2026 / 17:21:15 |
167.25 | 2.68% | 11.60% | 5.80% | 6.52% | -3.29% | 6.66% | 53.63% |
|
Coca-Cola EuPac Rg 08.04.2026 / 17:21:12 |
96.67 | 2.67% | 21.23% | 4.53% | -4.41% | 8.81% | 13.61% | 58.53% |
|
Tjx Companies Rg 08.04.2026 / 17:21:15 |
159.88 | 2.58% | 30.44% | -1.33% | 1.27% | 3.06% | 26.84% | 101.90% |
|
HP Enterprise Rg 08.04.2026 / 17:21:17 |
24.87 | 2.54% | 15.36% | 3.71% | 16.05% | 12.58% | 71.52% | 55.30% |
|
PNC Finl Ser Rg 08.04.2026 / 17:20:21 |
219.64 | 2.49% | 10.93% | 4.97% | 6.81% | 3.45% | 37.08% | 75.52% |
|
Loews Rg 08.04.2026 / 17:17:59 |
109.24 | 2.48% | 27.43% | 2.44% | 0.42% | 5.44% | 26.54% | 91.42% |
|
Sun Commun REIT Rg 08.04.2026 / 17:17:31 |
128.23 | 2.45% | 3.23% | 0.67% | -5.93% | 1.26% | 5.62% | -9.72% |
|
Clorox Co. Rg 08.04.2026 / 17:20:51 |
106.67 | 2.19% | -36.56% | 2.33% | -4.89% | -4.25% | -23.71% | -34.69% |
|
Extra Sp St REIT Rg 08.04.2026 / 17:20:37 |
137.43 | 2.10% | -11.13% | 3.73% | -2.89% | -5.04% | 1.28% | -18.33% |
|
Fifth Third Banc Rg 08.04.2026 / 17:20:56 |
49.15 | 2.09% | 13.03% | 4.98% | 9.08% | 1.19% | 37.21% | 83.24% |
|
Hologic Rg 07.04.2026 / 02:00:00 |
76.01 | 2.04% | 5.44% | 0.56% | 0.62% | 1.52% | 30.02% | -8.27% |
|
Arista Ne Rg 08.04.2026 / 17:20:32 |
142.89 | 1.99% | 20.91% | 14.45% | 3.37% | 14.23% | 88.01% | 234.41% |
|
Travelers Cos Rg 08.04.2026 / 17:19:02 |
298.72 | 1.72% | 22.48% | 2.82% | -0.23% | 9.53% | 20.40% | 72.27% |
|
State Street Rg 08.04.2026 / 17:19:55 |
134.66 | 1.71% | 33.68% | 5.00% | 6.87% | -0.04% | 63.58% | 72.28% |
|
Zimmer 08.04.2026 / 17:18:25 |
92.54 | 1.65% | -13.47% | 1.66% | -1.27% | 3.70% | -10.54% | -29.24% |
|
Publ Svcs Enterp Rg 08.04.2026 / 17:20:49 |
82.29 | 1.63% | -3.41% | 1.30% | -0.03% | 4.28% | 0.56% | 28.91% |
|
Emerson Electric Rg 08.04.2026 / 17:20:35 |
143.61 | 1.45% | 8.64% | 8.49% | 2.89% | -3.06% | 37.52% | 61.63% |
|
Weyerhaeuse REIT Rg 08.04.2026 / 17:21:14 |
24.97 | 1.39% | -14.67% | 3.18% | 7.49% | -6.20% | -5.99% | -19.53% |
|
Allstate Rg 08.04.2026 / 17:14:57 |
211.42 | 1.14% | 9.20% | 3.59% | 2.84% | 7.86% | 9.54% | 82.72% |
|
Williams-Sonoma Rg 08.04.2026 / 17:21:10 |
187.97 | 0.75% | -2.84% | 4.21% | 1.18% | -9.04% | 18.78% | 207.68% |
|
US Bancorp Rg 08.04.2026 / 17:21:08 |
54.84 | 0.64% | 12.27% | 3.96% | 5.00% | 2.50% | 39.54% | 50.21% |
|
Textron Inc Rg 08.04.2026 / 17:19:48 |
91.04 | 0.59% | 14.63% | 2.40% | -2.39% | -3.32% | 36.33% | 29.49% |
|
Ingersoll Rand Rg 08.04.2026 / 17:19:44 |
83.64 | 0.42% | -12.06% | 4.55% | -1.80% | -2.73% | 14.08% | 46.07% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Firstenergy Rg 08.04.2026 / 17:20:50 |
51.02 | 0.04% |
51.18 17:03 |
50.50 15:35 |
52.00 17.03.26 |
44.31 07.01.26 |
110'696 |
|
Fiserv Inc Rg 08.04.2026 / 17:20:39 |
57.34 | 3.65% |
58.18 15:37 |
57.19 17:10 |
70.40 08.01.26 |
52.92 27.03.26 |
607'125 |
|
Ford Motor Rg 08.04.2026 / 17:21:14 |
12.150 | 5.47% |
12.155 17:21 |
11.970 15:35 |
14.795 26.02.26 |
11.115 30.03.26 |
4'243'475 |
|
Fortinet Rg 08.04.2026 / 17:21:09 |
84.24 | 0.62% |
86.10 15:36 |
84.16 17:12 |
88.55 12.02.26 |
73.6 20.01.26 |
469'654 |
|
Fortive Rg 08.04.2026 / 17:21:15 |
58.71 | 3.24% |
59.25 15:42 |
58.04 15:30 |
62.35 11.02.26 |
52.43 30.01.26 |
119'835 |
|
Fox Rg-A 08.04.2026 / 17:21:13 |
60.15 | 0.84% |
60.37 16:18 |
59.58 15:30 |
76.38 09.01.26 |
53.05 25.02.26 |
182'481 |
|
Fox Rg-B 08.04.2026 / 17:19:24 |
54.17 | 0.78% |
54.36 16:21 |
53.72 15:30 |
68.14 05.01.26 |
48.83 25.02.26 |
85'591 |
|
Freeport McMoRan Rg 08.04.2026 / 17:21:17 |
65.12 | 7.18% |
65.39 15:48 |
64.04 16:56 |
69.75 25.02.26 |
50.79 19.03.26 |
1'011'289 |
|
FTAI Rg 08.04.2026 / 17:19:15 |
262.00 | 8.70% |
275.00 15:37 |
258.45 16:52 |
323.00 26.02.26 |
198.03 02.01.26 |
191'417 |
|
Garmin N 08.04.2026 / 17:18:43 |
250.75 | 3.93% |
252.86 15:32 |
249.43 16:56 |
256.25 18.02.26 |
197.63 05.02.26 |
37'246 |
|
Gartner Rg 08.04.2026 / 17:19:52 |
152.83 | 2.80% |
154.68 16:28 |
151.01 15:43 |
252.51 09.01.26 |
143.75 25.02.26 |
30'110 |
|
GE Aerospace Rg 08.04.2026 / 17:21:04 |
308.55 | 6.91% |
313.00 15:31 |
305.44 16:53 |
348.35 25.02.26 |
270.85 30.03.26 |
404'280 |
|
GE Hltc Tech Rg 08.04.2026 / 17:20:40 |
73.31 | 5.13% |
74.11 15:51 |
72.61 15:30 |
89.75 08.01.26 |
68.45 30.03.26 |
585'696 |
|
GE Vernova Rg 08.04.2026 / 17:20:32 |
936.00 | 2.77% |
962.21 15:35 |
931.00 17:09 |
962.21 08.04.26 |
617.5 12.01.26 |
164'658 |
|
Gen Digital Rg 08.04.2026 / 17:21:16 |
19.375 | 1.02% |
20.00 15:36 |
19.375 17:21 |
27.23 02.01.26 |
18.21 27.03.26 |
244'540 |
|
General Mills Rg 08.04.2026 / 17:21:14 |
36.72 | -0.23% |
37.04 15:30 |
36.35 15:38 |
49.59 12.02.26 |
35.64 25.03.26 |
614'311 |
|
General Motors Rg 08.04.2026 / 17:20:35 |
76.30 | 4.87% |
77.06 16:04 |
75.87 16:56 |
87.60 04.02.26 |
71.61 07.04.26 |
250'452 |
|
Genl Dynamics Co Rg 08.04.2026 / 17:21:12 |
349.17 | 0.21% |
349.63 17:06 |
343.34 15:30 |
369.57 16.01.26 |
334.72 02.01.26 |
64'225 |
|
Genuine Parts Co Rg 08.04.2026 / 17:19:58 |
106.02 | 2.10% |
107.60 16:17 |
106.02 17:19 |
151.10 12.02.26 |
96.09 20.03.26 |
36'775 |
|
Gilead Sciences Rg 08.04.2026 / 17:21:14 |
139.93 | 0.81% |
140.53 16:10 |
138.47 15:42 |
157.26 11.02.26 |
116.9 05.01.26 |
236'852 |
|
Global Payments Rg 08.04.2026 / 17:21:18 |
65.85 | 5.02% |
67.69 15:36 |
65.75 15:55 |
82.67 20.02.26 |
62.47 07.04.26 |
175'910 |
|
GoDaddy Rg-A 08.04.2026 / 17:19:52 |
83.81 | 0.64% |
84.46 15:30 |
83.64 16:55 |
123.93 02.01.26 |
73.11 25.02.26 |
36'902 |
|
Goldman Sachs Gr Rg 08.04.2026 / 17:21:13 |
895.66 | 3.65% |
918.00 15:48 |
893.64 16:56 |
983.34 16.01.26 |
780.57 13.03.26 |
183'953 |
|
Guidewire Softwa Rg 08.04.2026 / 17:20:53 |
143.07 | -2.06% |
150.19 15:36 |
142.42 16:56 |
200.92 02.01.26 |
120.64 17.02.26 |
32'023 |
|
Halliburton Rg 08.04.2026 / 17:21:16 |
37.28 | -3.72% |
37.94 16:03 |
36.05 15:32 |
41.18 30.03.26 |
28.22 02.01.26 |
1'145'716 |