×
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 |
|---|---|---|---|---|---|---|---|
|
First Citizens Rg-A 05.04.2025 / 02:00:00 |
1'571.21 | -3.73% | -60.85 | 1'568.39 | 1'575.46 | 0 | |
|
First Solar Rg 05.04.2025 / 02:00:00 |
128.69 | -5.53% | -7.54 | 128.69 | 128.80 | 0 | |
|
Firstenergy Rg 04.04.2025 / 22:15:00 |
39.37 | -4.09% | -1.68 | 39.38 | 39.39 | 0 | |
|
Fiserv Inc Rg 04.04.2025 / 22:15:00 |
198.60 | -8.44% | -18.30 | 198.74 | 198.75 | 0 | |
|
Ford Motor Rg 04.04.2025 / 22:15:00 |
9.580 | 0.42% | 0.04 | 9.580 | 9.590 | 0 | |
|
Fortinet Rg 05.04.2025 / 02:00:00 |
84.71 | -5.29% | -4.73 | 84.66 | 84.69 | 0 | |
|
Fortive Rg 04.04.2025 / 22:15:00 |
64.13 | -5.16% | -3.49 | 64.14 | 64.15 | 0 | |
|
Fox Rg-A 05.04.2025 / 02:00:00 |
49.73 | -4.05% | -2.10 | 49.72 | 49.73 | 0 | |
|
Fox Rg-B 05.04.2025 / 02:00:00 |
45.73 | -4.53% | -2.17 | 45.71 | 45.73 | 0 | |
|
Freeport McMoRan Rg 04.04.2025 / 22:15:00 |
29.15 | -13.01% | -4.36 | 29.13 | 29.15 | 0 | |
|
Garmin N 04.04.2025 / 22:15:00 |
178.46 | -3.71% | -6.88 | 178.27 | 178.28 | 0 | |
|
Gartner Rg 04.04.2025 / 22:15:00 |
383.24 | -5.36% | -21.71 | 383.41 | 383.42 | 0 | |
|
GE Aerospace Rg 04.04.2025 / 22:15:00 |
166.81 | -11.10% | -20.82 | 166.80 | 166.81 | 0 | |
|
GE Hltc Tech Rg 05.04.2025 / 02:00:00 |
60.51 | -15.96% | -11.49 | 60.49 | 60.51 | 0 | |
|
GE Vernova Rg 04.04.2025 / 22:15:01 |
271.48 | -8.80% | -26.18 | 271.47 | 271.48 | 0 | |
|
Gen Digital Rg 05.04.2025 / 02:00:00 |
23.78 | -8.54% | -2.22 | 23.78 | 23.79 | 0 | |
|
General Mills Rg 04.04.2025 / 22:15:00 |
59.61 | -2.23% | -1.36 | 59.60 | 59.61 | 0 | |
|
General Motors Rg 04.04.2025 / 22:15:00 |
44.18 | -3.75% | -1.72 | 44.21 | 44.22 | 0 | |
|
Genl Dynamics Co Rg 04.04.2025 / 22:15:00 |
250.01 | -7.27% | -19.61 | 249.89 | 250.01 | 0 | |
|
Genuine Parts Co Rg 04.04.2025 / 22:15:00 |
116.81 | -1.58% | -1.87 | 116.87 | 116.88 | 0 | |
|
Gilead Sciences Rg 05.04.2025 / 02:00:00 |
107.25 | -4.57% | -5.14 | 107.24 | 107.27 | 0 | |
|
Global Payments Rg 04.04.2025 / 22:15:00 |
84.88 | -8.71% | -8.10 | 84.93 | 84.94 | 0 | |
|
GoDaddy Rg-A 04.04.2025 / 22:15:00 |
164.42 | -7.46% | -13.25 | 164.49 | 164.50 | 0 | |
|
Goldman Sachs Gr Rg 04.04.2025 / 22:15:00 |
470.81 | -7.91% | -40.42 | 470.13 | 470.19 | 0 | |
|
Halliburton Rg 04.04.2025 / 22:15:00 |
19.980 | -10.76% | -2.41 | 19.950 | 19.960 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Copart Rg 05.04.2025 / 02:00:00 |
54.51 | -1.31% | 15.59% | -1.16% | 1.43% | -2.03% | -3.61% | 80.27% |
|
Sysco Rg 04.04.2025 / 22:15:00 |
71.44 | -1.37% | 3.12% | -4.80% | -7.38% | -3.08% | -6.91% | -8.49% |
|
Edwards Lifescns Rg 04.04.2025 / 22:15:00 |
69.36 | -1.42% | -4.29% | -4.30% | 1.21% | -2.43% | -24.89% | -40.70% |
|
KLA Rg 05.04.2025 / 02:00:00 |
576.53 | -1.48% | 6.80% | -14.41% | -18.95% | -15.60% | -15.57% | 72.32% |
|
Hershey Rg 04.04.2025 / 22:15:00 |
162.24 | -1.49% | -10.52% | -5.14% | -12.94% | 3.15% | -16.45% | -23.74% |
|
Insulet Rg 05.04.2025 / 02:00:00 |
245.26 | -1.64% | 18.35% | -5.21% | -2.60% | -9.77% | 48.64% | -7.96% |
|
S&P Global Rg 04.04.2025 / 22:15:00 |
451.50 | -1.74% | 11.09% | -11.14% | -7.55% | -6.44% | 4.01% | 19.98% |
|
Union Pacific Rg 04.04.2025 / 22:15:00 |
213.26 | -1.78% | -8.81% | -9.73% | -14.11% | -5.95% | -11.25% | -13.84% |
|
Zoetis Rg-A 04.04.2025 / 22:15:00 |
151.73 | -2.04% | -19.13% | -7.85% | -11.68% | -8.77% | -8.43% | -16.48% |
|
Johnson Ctr Int Rg 04.04.2025 / 22:15:00 |
71.70 | -2.15% | 33.99% | -10.50% | -7.98% | -9.58% | 10.56% | 16.15% |
|
EOG Resources Rg 04.04.2025 / 22:15:00 |
110.55 | -2.19% | -0.88% | -13.79% | -12.19% | -17.80% | -18.38% | -0.37% |
|
Becton Dickinson Rg 04.04.2025 / 22:15:00 |
207.34 | -2.33% | -9.12% | -9.48% | -8.84% | -12.21% | -14.22% | -15.58% |
|
Air Prod&Chemica Rg 04.04.2025 / 22:15:00 |
263.47 | -2.36% | 3.43% | -10.66% | -13.25% | -12.68% | 10.87% | 13.74% |
|
Coupang Rg-A 04.04.2025 / 22:15:00 |
20.06 | -2.37% | 32.55% | -8.53% | -8.44% | -7.98% | 8.84% | 16.82% |
|
Regency Cent REITRg 05.04.2025 / 02:00:00 |
68.77 | -2.49% | 7.60% | -5.63% | -7.02% | -0.09% | 16.96% | 0.35% |
|
Microstrategy-A 05.04.2025 / 02:00:00 |
293.61 | -2.53% | 346.91% | 1.45% | 2.24% | -10.46% | 104.04% | 474.93% |
|
Weyerhaeuse REIT Rg 04.04.2025 / 22:15:00 |
26.26 | -2.56% | -21.11% | -10.31% | -12.67% | -8.37% | -23.71% | -27.85% |
|
Live Nation Ent Rg 04.04.2025 / 22:15:00 |
120.84 | -2.66% | 34.68% | -7.46% | -1.59% | -7.48% | 17.55% | 10.22% |
|
Leidos Holdg Rg 04.04.2025 / 22:15:00 |
133.14 | -3.17% | 28.87% | -1.33% | -3.09% | -12.78% | 3.02% | 28.80% |
|
Cisco Systems Rg 05.04.2025 / 02:00:00 |
54.54 | -3.19% | 13.44% | -10.38% | -14.70% | -7.15% | 12.34% | 2.96% |
|
Starbucks Rg 05.04.2025 / 02:00:00 |
82.10 | -3.28% | -8.07% | -15.99% | -22.90% | -11.00% | -5.47% | -3.53% |
|
News Rg-B 05.04.2025 / 02:00:00 |
27.70 | -3.29% | 14.42% | -6.61% | -12.95% | -7.33% | 4.69% | 31.91% |
|
Walmart Rg 04.04.2025 / 22:15:00 |
83.19 | -3.42% | 66.05% | -5.24% | -5.27% | -9.11% | 39.16% | 73.35% |
|
Publ Svcs Enterp Rg 04.04.2025 / 22:15:00 |
77.73 | -3.48% | 33.36% | -5.55% | -1.09% | -7.59% | 16.38% | 14.76% |
|
ConAgra Foods Rg 04.04.2025 / 22:15:00 |
26.68 | -3.50% | -6.56% | 0.04% | -3.40% | 1.56% | -14.71% | -21.42% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
First Citizens Rg-A 05.04.2025 / 02:00:00 |
1'571.21 | -3.73% |
1'590.00 21:34 |
1'475.93 16:48 |
2'327.23 24.01.25 |
1475.93 04.04.25 |
101'170 |
|
First Solar Rg 05.04.2025 / 02:00:00 |
128.69 | -5.53% |
134.75 15:30 |
125.40 18:31 |
201.18 07.01.25 |
120.66 31.03.25 |
1'475'170 |
|
Firstenergy Rg 04.04.2025 / 22:15:00 |
39.37 | -4.09% |
41.12 15:30 |
39.23 20:41 |
43.61 25.02.25 |
37.64 25.03.25 |
1'691'134 |
|
Fiserv Inc Rg 04.04.2025 / 22:15:00 |
198.60 | -8.44% |
210.96 15:32 |
198.52 21:59 |
238.48 03.03.25 |
198.52 04.04.25 |
1'294'249 |
|
Ford Motor Rg 04.04.2025 / 22:15:00 |
9.580 | 0.42% |
9.725 21:25 |
9.205 16:50 |
10.450 21.01.25 |
9.06 04.03.25 |
28'630'748 |
|
Fortinet Rg 05.04.2025 / 02:00:00 |
84.71 | -5.29% |
87.79 17:21 |
84.28 21:05 |
114.82 18.02.25 |
84.28 04.04.25 |
4'863'652 |
|
Fortive Rg 04.04.2025 / 22:15:00 |
64.13 | -5.16% |
65.66 15:32 |
63.33 16:51 |
83.30 20.02.25 |
63.33 04.04.25 |
1'294'145 |
|
Fox Rg-A 05.04.2025 / 02:00:00 |
49.73 | -4.05% |
52.18 15:59 |
49.55 21:05 |
58.74 03.03.25 |
47.36 21.01.25 |
2'182'318 |
|
Fox Rg-B 05.04.2025 / 02:00:00 |
45.73 | -4.53% |
48.07 15:59 |
45.56 21:05 |
55.00 03.03.25 |
45.04 21.01.25 |
738'987 |
|
Freeport McMoRan Rg 04.04.2025 / 22:15:00 |
29.15 | -13.01% |
31.04 15:34 |
28.49 16:50 |
43.27 25.03.25 |
28.49 04.04.25 |
10'530'105 |
|
Garmin N 04.04.2025 / 22:15:00 |
178.46 | -3.71% |
183.13 17:24 |
175.58 16:12 |
246.50 19.02.25 |
175.58 04.04.25 |
596'323 |
|
Gartner Rg 04.04.2025 / 22:15:00 |
383.24 | -5.36% |
397.44 17:18 |
382.23 21:57 |
583.39 04.02.25 |
382.23 04.04.25 |
299'861 |
|
GE Aerospace Rg 04.04.2025 / 22:15:00 |
166.81 | -11.10% |
182.85 15:30 |
165.52 21:55 |
214.19 26.03.25 |
165.52 04.04.25 |
3'199'441 |
|
GE Hltc Tech Rg 05.04.2025 / 02:00:00 |
60.51 | -15.96% |
63.78 17:18 |
58.05 15:37 |
94.78 13.02.25 |
58.05 04.04.25 |
5'278'536 |
|
GE Vernova Rg 04.04.2025 / 22:15:01 |
271.48 | -8.80% |
277.99 15:30 |
252.50 16:50 |
447.50 23.01.25 |
252.5 04.04.25 |
1'483'557 |
|
Gen Digital Rg 05.04.2025 / 02:00:00 |
23.78 | -8.54% |
25.24 15:30 |
23.74 20:44 |
28.80 10.03.25 |
23.74 04.04.25 |
2'408'954 |
|
General Mills Rg 04.04.2025 / 22:15:00 |
59.61 | -2.23% |
62.54 15:40 |
59.32 20:41 |
67.34 10.03.25 |
55.2 18.02.25 |
2'204'312 |
|
General Motors Rg 04.04.2025 / 22:15:00 |
44.18 | -3.75% |
44.73 15:31 |
42.74 16:50 |
55.06 27.01.25 |
42.74 04.04.25 |
5'167'093 |
|
Genl Dynamics Co Rg 04.04.2025 / 22:15:00 |
250.01 | -7.27% |
265.28 15:31 |
249.75 21:59 |
279.14 10.03.25 |
239.9 14.02.25 |
715'865 |
|
Genuine Parts Co Rg 04.04.2025 / 22:15:00 |
116.81 | -1.58% |
119.72 17:22 |
116.45 20:41 |
131.92 10.03.25 |
113.3 03.02.25 |
463'376 |
|
Gilead Sciences Rg 05.04.2025 / 02:00:00 |
107.25 | -4.57% |
112.87 17:12 |
107.12 21:55 |
119.95 10.03.25 |
88.575 10.01.25 |
5'229'964 |
|
Global Payments Rg 04.04.2025 / 22:15:00 |
84.88 | -8.71% |
90.19 15:30 |
84.50 16:50 |
115.16 06.01.25 |
84.5 04.04.25 |
1'054'617 |
|
GoDaddy Rg-A 04.04.2025 / 22:15:00 |
164.42 | -7.46% |
174.04 15:33 |
163.75 20:46 |
215.65 30.01.25 |
163.75 04.04.25 |
442'732 |
|
Goldman Sachs Gr Rg 04.04.2025 / 22:15:00 |
470.81 | -7.91% |
490.54 15:31 |
460.23 16:50 |
672.19 18.02.25 |
460.23 04.04.25 |
1'229'578 |
|
Halliburton Rg 04.04.2025 / 22:15:00 |
19.980 | -10.76% |
21.44 15:30 |
19.585 16:51 |
30.39 17.01.25 |
19.585 04.04.25 |
6'777'305 |