×
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 - 19:13:20
- 6'817.01
- 2.53%
- 168.39
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Firstenergy Rg 08.04.2026 / 18:56:25 |
50.97 | -0.06% | -0.03 | 50.99 | 51.01 | 165'878 | |
|
Fiserv Inc Rg 08.04.2026 / 18:58:17 |
57.03 | 3.09% | 1.71 | 57.02 | 57.04 | 784'120 | |
|
Ford Motor Rg 08.04.2026 / 18:58:06 |
12.150 | 5.47% | 0.63 | 12.140 | 12.150 | 5'283'126 | |
|
Fortinet Rg 08.04.2026 / 18:58:18 |
83.50 | -0.26% | -0.22 | 83.46 | 83.50 | 732'967 | |
|
Fortive Rg 08.04.2026 / 18:56:41 |
59.08 | 3.89% | 2.21 | 59.09 | 59.10 | 168'760 | |
|
Fox Rg-A 08.04.2026 / 18:57:41 |
59.97 | 0.54% | 0.32 | 59.96 | 59.99 | 311'409 | |
|
Fox Rg-B 08.04.2026 / 18:57:41 |
54.05 | 0.56% | 0.30 | 54.05 | 54.06 | 134'552 | |
|
Freeport McMoRan Rg 08.04.2026 / 18:58:17 |
65.47 | 7.75% | 4.71 | 65.46 | 65.48 | 1'227'499 | |
|
FTAI Rg 08.04.2026 / 18:55:50 |
263.99 | 9.53% | 22.97 | 263.69 | 264.64 | 221'012 | |
|
Garmin N 08.04.2026 / 18:57:05 |
252.27 | 4.56% | 11.00 | 251.84 | 252.28 | 50'324 | |
|
Gartner Rg 08.04.2026 / 18:57:32 |
150.88 | 1.48% | 2.21 | 150.78 | 151.02 | 44'523 | |
|
GE Aerospace Rg 08.04.2026 / 18:58:12 |
309.67 | 7.30% | 21.07 | 309.61 | 309.74 | 477'797 | |
|
GE Hltc Tech Rg 08.04.2026 / 18:58:16 |
73.44 | 5.32% | 3.71 | 73.42 | 73.44 | 755'132 | |
|
GE Vernova Rg 08.04.2026 / 18:58:01 |
942.32 | 3.47% | 31.57 | 941.96 | 943.00 | 189'908 | |
|
Gen Digital Rg 08.04.2026 / 18:57:47 |
19.120 | -0.31% | -0.06 | 19.110 | 19.120 | 494'155 | |
|
General Mills Rg 08.04.2026 / 18:57:45 |
36.61 | -0.52% | -0.19 | 36.59 | 36.60 | 771'489 | |
|
General Motors Rg 08.04.2026 / 18:58:06 |
76.21 | 4.74% | 3.45 | 76.20 | 76.24 | 299'424 | |
|
Genl Dynamics Co Rg 08.04.2026 / 18:58:17 |
347.60 | -0.24% | -0.84 | 347.53 | 347.82 | 87'715 | |
|
Genuine Parts Co Rg 08.04.2026 / 18:57:30 |
106.34 | 2.41% | 2.50 | 106.26 | 106.38 | 51'824 | |
|
Gilead Sciences Rg 08.04.2026 / 18:58:15 |
141.28 | 1.79% | 2.48 | 141.23 | 141.33 | 455'729 | |
|
Global Payments Rg 08.04.2026 / 18:55:55 |
65.20 | 3.99% | 2.50 | 65.15 | 65.22 | 224'245 | |
|
GoDaddy Rg-A 08.04.2026 / 18:57:15 |
83.26 | -0.02% | -0.02 | 83.20 | 83.34 | 50'565 | |
|
Goldman Sachs Gr Rg 08.04.2026 / 18:53:34 |
902.13 | 4.40% | 37.98 | 900.88 | 901.35 | 205'860 | |
|
Guidewire Softwa Rg 08.04.2026 / 18:57:35 |
141.98 | -2.81% | -4.10 | 141.71 | 142.26 | 49'330 | |
|
Halliburton Rg 08.04.2026 / 18:58:17 |
37.41 | -3.40% | -1.32 | 37.41 | 37.42 | 1'537'757 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fortive Rg 08.04.2026 / 18:56:41 |
59.08 | 3.01% | 1.10% | 5.69% | 4.92% | 5.95% | 16.25% | 17.81% |
|
Smn Prp Grp REIT Rg 08.04.2026 / 18:55:55 |
193.91 | 2.95% | 10.66% | 3.09% | 2.29% | 4.41% | 26.59% | 73.61% |
|
Intercon Exchang Rg 08.04.2026 / 18:58:16 |
167.82 | 2.68% | 11.60% | 6.16% | 6.88% | -2.96% | 7.02% | 53.63% |
|
Coca-Cola EuPac Rg 08.04.2026 / 18:57:30 |
97.03 | 2.67% | 21.23% | 4.92% | -4.05% | 9.22% | 14.03% | 58.53% |
|
Tjx Companies Rg 08.04.2026 / 18:56:43 |
160.88 | 2.58% | 30.44% | -0.71% | 1.90% | 3.71% | 27.63% | 101.90% |
|
HP Enterprise Rg 08.04.2026 / 18:58:13 |
24.95 | 2.54% | 15.36% | 4.05% | 16.43% | 12.95% | 72.07% | 55.30% |
|
PNC Finl Ser Rg 08.04.2026 / 18:57:24 |
219.17 | 2.49% | 10.93% | 4.75% | 6.58% | 3.23% | 36.78% | 75.52% |
|
Loews Rg 08.04.2026 / 18:46:24 |
109.48 | 2.48% | 27.43% | 2.66% | 0.64% | 5.68% | 26.82% | 91.42% |
|
Sun Commun REIT Rg 08.04.2026 / 18:46:42 |
128.30 | 2.45% | 3.23% | 0.72% | -5.88% | 1.31% | 5.67% | -9.72% |
|
Clorox Co. Rg 08.04.2026 / 18:58:22 |
106.98 | 2.19% | -36.56% | 2.63% | -4.61% | -3.98% | -23.49% | -34.69% |
|
Extra Sp St REIT Rg 08.04.2026 / 18:57:36 |
138.62 | 2.10% | -11.13% | 4.63% | -2.05% | -4.22% | 2.16% | -18.33% |
|
Fifth Third Banc Rg 08.04.2026 / 18:58:11 |
48.96 | 2.09% | 13.03% | 4.57% | 8.66% | 0.80% | 36.68% | 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 / 18:58:01 |
145.66 | 1.99% | 20.91% | 16.67% | 5.38% | 16.44% | 91.66% | 234.41% |
|
Travelers Cos Rg 08.04.2026 / 18:52:01 |
299.58 | 1.72% | 22.48% | 3.11% | 0.06% | 9.84% | 20.75% | 72.27% |
|
State Street Rg 08.04.2026 / 18:56:11 |
135.61 | 1.71% | 33.68% | 5.74% | 7.63% | 0.66% | 64.74% | 72.28% |
|
Zimmer 08.04.2026 / 18:57:50 |
92.28 | 1.65% | -13.47% | 1.37% | -1.55% | 3.41% | -10.79% | -29.24% |
|
Publ Svcs Enterp Rg 08.04.2026 / 18:58:21 |
82.29 | 1.63% | -3.41% | 1.30% | -0.02% | 4.28% | 0.56% | 28.91% |
|
Emerson Electric Rg 08.04.2026 / 18:57:51 |
144.26 | 1.45% | 8.64% | 8.98% | 3.36% | -2.63% | 38.14% | 61.63% |
|
Weyerhaeuse REIT Rg 08.04.2026 / 18:57:31 |
24.91 | 1.39% | -14.67% | 2.93% | 7.23% | -6.42% | -6.21% | -19.53% |
|
Allstate Rg 08.04.2026 / 18:55:02 |
210.47 | 1.14% | 9.20% | 3.12% | 2.37% | 7.37% | 9.05% | 82.72% |
|
Williams-Sonoma Rg 08.04.2026 / 18:58:10 |
188.57 | 0.75% | -2.84% | 4.55% | 1.51% | -8.75% | 19.16% | 207.68% |
|
US Bancorp Rg 08.04.2026 / 18:58:17 |
54.97 | 0.64% | 12.27% | 4.20% | 5.24% | 2.74% | 39.86% | 50.21% |
|
Textron Inc Rg 08.04.2026 / 18:53:31 |
91.30 | 0.59% | 14.63% | 2.69% | -2.11% | -3.05% | 36.72% | 29.49% |
|
Ingersoll Rand Rg 08.04.2026 / 18:57:08 |
84.33 | 0.42% | -12.06% | 5.41% | -0.99% | -1.93% | 15.02% | 46.07% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Firstenergy Rg 08.04.2026 / 18:56:25 |
50.97 | -0.06% |
51.18 17:03 |
50.50 15:35 |
52.00 17.03.26 |
44.31 07.01.26 |
165'878 |
|
Fiserv Inc Rg 08.04.2026 / 18:58:17 |
57.03 | 3.09% |
58.18 15:37 |
57.00 17:42 |
70.40 08.01.26 |
52.92 27.03.26 |
784'120 |
|
Ford Motor Rg 08.04.2026 / 18:58:06 |
12.150 | 5.47% |
12.155 17:21 |
11.970 15:35 |
14.795 26.02.26 |
11.115 30.03.26 |
5'283'126 |
|
Fortinet Rg 08.04.2026 / 18:58:18 |
83.50 | -0.26% |
86.10 15:36 |
83.10 18:18 |
88.55 12.02.26 |
73.6 20.01.26 |
732'967 |
|
Fortive Rg 08.04.2026 / 18:56:41 |
59.08 | 3.89% |
59.25 15:42 |
58.04 15:30 |
62.35 11.02.26 |
52.43 30.01.26 |
168'760 |
|
Fox Rg-A 08.04.2026 / 18:57:41 |
59.97 | 0.54% |
60.37 16:18 |
59.58 15:30 |
76.38 09.01.26 |
53.05 25.02.26 |
311'409 |
|
Fox Rg-B 08.04.2026 / 18:57:41 |
54.05 | 0.56% |
54.36 16:21 |
53.72 15:30 |
68.14 05.01.26 |
48.83 25.02.26 |
134'552 |
|
Freeport McMoRan Rg 08.04.2026 / 18:58:17 |
65.47 | 7.75% |
65.87 18:34 |
64.04 16:56 |
69.75 25.02.26 |
50.79 19.03.26 |
1'227'499 |
|
FTAI Rg 08.04.2026 / 18:55:50 |
263.99 | 9.53% |
275.00 15:37 |
258.45 16:52 |
323.00 26.02.26 |
198.03 02.01.26 |
221'012 |
|
Garmin N 08.04.2026 / 18:57:05 |
252.27 | 4.56% |
252.86 15:32 |
249.43 16:56 |
256.25 18.02.26 |
197.63 05.02.26 |
50'324 |
|
Gartner Rg 08.04.2026 / 18:57:32 |
150.88 | 1.48% |
154.68 16:28 |
150.14 18:31 |
252.51 09.01.26 |
143.75 25.02.26 |
44'523 |
|
GE Aerospace Rg 08.04.2026 / 18:58:12 |
309.67 | 7.30% |
313.00 15:31 |
305.44 16:53 |
348.35 25.02.26 |
270.85 30.03.26 |
477'797 |
|
GE Hltc Tech Rg 08.04.2026 / 18:58:16 |
73.44 | 5.32% |
74.11 15:51 |
72.61 15:30 |
89.75 08.01.26 |
68.45 30.03.26 |
755'132 |
|
GE Vernova Rg 08.04.2026 / 18:58:01 |
942.32 | 3.47% |
962.21 15:35 |
931.00 17:09 |
962.21 08.04.26 |
617.5 12.01.26 |
189'908 |
|
Gen Digital Rg 08.04.2026 / 18:57:47 |
19.120 | -0.31% |
20.00 15:36 |
19.040 18:31 |
27.23 02.01.26 |
18.21 27.03.26 |
494'155 |
|
General Mills Rg 08.04.2026 / 18:57:45 |
36.61 | -0.52% |
37.04 15:30 |
36.35 15:38 |
49.59 12.02.26 |
35.64 25.03.26 |
771'489 |
|
General Motors Rg 08.04.2026 / 18:58:06 |
76.21 | 4.74% |
77.06 16:04 |
75.87 16:56 |
87.60 04.02.26 |
71.61 07.04.26 |
299'424 |
|
Genl Dynamics Co Rg 08.04.2026 / 18:58:17 |
347.60 | -0.24% |
350.21 17:50 |
343.34 15:30 |
369.57 16.01.26 |
334.72 02.01.26 |
87'715 |
|
Genuine Parts Co Rg 08.04.2026 / 18:57:30 |
106.34 | 2.41% |
107.60 16:17 |
105.91 17:23 |
151.10 12.02.26 |
96.09 20.03.26 |
51'824 |
|
Gilead Sciences Rg 08.04.2026 / 18:58:15 |
141.28 | 1.79% |
141.43 18:44 |
138.47 15:42 |
157.26 11.02.26 |
116.9 05.01.26 |
455'729 |
|
Global Payments Rg 08.04.2026 / 18:55:55 |
65.20 | 3.99% |
67.69 15:36 |
65.06 17:43 |
82.67 20.02.26 |
62.47 07.04.26 |
224'245 |
|
GoDaddy Rg-A 08.04.2026 / 18:57:15 |
83.26 | -0.02% |
84.46 15:30 |
83.21 18:39 |
123.93 02.01.26 |
73.11 25.02.26 |
50'565 |
|
Goldman Sachs Gr Rg 08.04.2026 / 18:53:34 |
902.13 | 4.40% |
918.00 15:48 |
893.64 16:56 |
983.34 16.01.26 |
780.57 13.03.26 |
205'860 |
|
Guidewire Softwa Rg 08.04.2026 / 18:57:35 |
141.98 | -2.81% |
150.19 15:36 |
141.69 18:54 |
200.92 02.01.26 |
120.64 17.02.26 |
49'330 |
|
Halliburton Rg 08.04.2026 / 18:58:17 |
37.41 | -3.40% |
37.94 16:03 |
36.05 15:32 |
41.18 30.03.26 |
28.22 02.01.26 |
1'537'757 |