×
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 |
|---|---|---|---|---|---|---|---|
|
Fortive Rg 06.10.2026 / 02:04:00 |
57.38 | -0.16% | -0.09 | 57.37 | 57.38 | 0 | |
|
Fox Rg-A 06.10.2026 / 02:00:00 |
63.33 | 1.69% | 1.05 | 63.31 | 63.32 | 0 | |
|
Fox Rg-B 06.10.2026 / 02:00:00 |
56.70 | 1.45% | 0.81 | 56.67 | 56.71 | 0 | |
|
Freeport McMoRan Rg 06.10.2026 / 02:04:00 |
72.60 | 0.78% | 0.56 | 72.62 | 72.64 | 0 | |
|
FTAI Rg 06.10.2026 / 02:00:00 |
164.70 | -1.39% | -2.33 | 164.59 | 164.72 | 250'100 | |
|
Garmin N 06.10.2026 / 02:04:00 |
285.52 | 1.55% | 4.36 | 285.66 | 285.76 | 0 | |
|
Gartner Rg 06.10.2026 / 02:04:00 |
187.76 | 1.60% | 2.96 | 187.69 | 187.76 | 0 | |
|
GE Aerospace Rg 06.10.2026 / 02:04:00 |
306.34 | -1.04% | -3.22 | 306.33 | 306.34 | 0 | |
|
GE Hltc Tech Rg 06.10.2026 / 02:00:00 |
65.74 | 2.26% | 1.45 | 65.71 | 65.73 | 1'823'946 | |
|
GE Vernova Rg 06.10.2026 / 02:04:00 |
990.00 | 0.13% | 1.30 | 989.65 | 989.66 | 0 | |
|
Gen Digital Rg 06.10.2026 / 02:00:00 |
22.28 | 1.32% | 0.29 | 22.28 | 22.29 | 0 | |
|
General Mills Rg 06.10.2026 / 02:04:00 |
31.68 | -1.03% | -0.33 | 31.67 | 31.68 | 0 | |
|
General Motors Rg 06.10.2026 / 02:04:00 |
80.23 | 2.50% | 1.96 | 80.29 | 80.30 | 0 | |
|
Genl Dynamics Co Rg 06.10.2026 / 02:04:00 |
331.72 | 0.49% | 1.63 | 331.84 | 331.85 | 0 | |
|
Genuine Parts Co Rg 06.10.2026 / 02:04:00 |
126.24 | -0.79% | -1.00 | 126.23 | 126.32 | 0 | |
|
Gilead Sciences Rg 06.10.2026 / 02:00:00 |
144.63 | -0.08% | -0.11 | 144.60 | 144.63 | 2'341'609 | |
|
Global Payments Rg 06.10.2026 / 02:04:00 |
82.18 | 4.85% | 3.80 | 82.17 | 82.18 | 0 | |
|
GoDaddy Rg-A 06.10.2026 / 02:04:00 |
99.74 | 2.60% | 2.53 | 99.77 | 99.78 | 0 | |
|
Goldman Sachs Gr Rg 06.10.2026 / 02:04:00 |
893.46 | -1.01% | -9.10 | 893.87 | 893.88 | 0 | |
|
Guidewire Softwa Rg 06.10.2026 / 02:04:00 |
163.23 | 7.28% | 11.08 | 163.25 | 163.26 | 0 | |
|
Halliburton Rg 06.10.2026 / 02:04:00 |
32.78 | 2.92% | 0.93 | 32.78 | 32.80 | 0 | |
|
Hartford Ins Grp Rg 06.10.2026 / 02:04:00 |
126.21 | 0.13% | 0.16 | 126.20 | 126.25 | 0 | |
|
HCA Healthcare Rg 06.10.2026 / 02:04:00 |
434.92 | 1.93% | 8.23 | 434.71 | 434.72 | 0 | |
|
Healthpeak REIT Rg 06.10.2026 / 02:04:00 |
18.840 | -3.34% | -0.65 | 18.840 | 18.850 | 0 | |
|
Hershey Rg 06.10.2026 / 02:04:00 |
161.01 | 0.51% | 0.82 | 161.09 | 161.10 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Entergy Rg 06.10.2026 / 02:04:00 |
100.82 | 9.17% | 33.09% | 2.77% | -7.10% | -12.21% | 3.43% | 127.10% |
|
Amazon.Com Rg 06.10.2026 / 02:00:00 |
251.40 | 8.97% | 14.65% | 2.13% | -2.70% | 1.65% | 13.81% | 94.28% |
|
CVS Health Rg 06.10.2026 / 02:04:00 |
87.01 | 8.95% | 92.60% | -0.96% | -9.43% | -17.84% | 13.24% | 24.06% |
|
Darden Restauran Rg 06.10.2026 / 02:04:00 |
199.72 | 8.86% | 7.31% | 1.37% | -6.20% | 1.54% | 3.34% | 40.67% |
|
M&T Bank Rg 06.10.2026 / 02:04:00 |
218.26 | 8.77% | 16.56% | -0.99% | -8.46% | -10.01% | 14.87% | 79.48% |
|
Fifth Third Banc Rg 06.10.2026 / 02:04:00 |
50.80 | 8.67% | 20.32% | -1.49% | -6.81% | -11.16% | 16.01% | 107.63% |
|
Ventas REIT Rg 06.10.2026 / 02:04:00 |
81.36 | 8.57% | 42.66% | -6.53% | -9.47% | -11.62% | 17.49% | 103.22% |
|
Smn Prp Grp REIT Rg 06.10.2026 / 02:04:00 |
201.40 | 8.56% | 16.69% | -1.53% | -4.95% | -8.24% | 12.41% | 92.06% |
|
Alphab Rg-C-NV 06.10.2026 / 02:00:00 |
343.83 | 8.46% | 78.72% | 1.38% | 1.50% | -1.95% | 36.71% | 151.79% |
|
Keurig Dr Pepper Rg 06.10.2026 / 02:00:00 |
30.89 | 8.43% | -5.45% | -1.81% | -6.81% | -1.15% | 22.09% | -2.69% |
|
Mondelez Intl Rg-A 06.10.2026 / 02:00:00 |
58.49 | 8.10% | -2.58% | -2.81% | -5.04% | -2.29% | -5.33% | -15.04% |
|
Qualcomm Rg 06.10.2026 / 02:00:00 |
180.79 | 8.08% | 20.34% | -3.57% | 9.56% | -1.73% | 7.22% | 66.40% |
|
DuPont de Rg 06.10.2026 / 02:04:00 |
130.69 | 7.78% | 38.08% | -0.22% | -0.48% | -1.48% | 30.98% | 43.60% |
|
US Bancorp Rg 06.10.2026 / 02:04:00 |
57.27 | 7.78% | 20.24% | -2.57% | -8.35% | -8.13% | 20.01% | 78.94% |
|
Masco Rg 06.10.2026 / 02:04:00 |
68.46 | 7.72% | -5.80% | 0.15% | -3.48% | -10.13% | -0.48% | 30.01% |
|
Zoom Com Rg-A 06.10.2026 / 02:00:00 |
93.62 | 7.64% | 13.81% | 7.24% | -8.34% | 1.89% | 15.54% | 32.48% |
|
Allstate Rg 06.10.2026 / 02:04:00 |
224.71 | 7.49% | 16.05% | -1.25% | -11.34% | -12.38% | 7.60% | 101.73% |
|
Warnr Bros Rg-A 06.10.2026 / 02:00:00 |
30.95 | 7.36% | 192.72% | 0.16% | 9.52% | 14.25% | 62.21% | 194.39% |
|
Morgan Stanley Rg 06.10.2026 / 02:04:00 |
190.19 | 7.20% | 51.38% | -1.78% | -12.05% | -13.98% | 20.30% | 136.67% |
|
Hubbell Rg 06.10.2026 / 02:04:00 |
480.65 | 7.07% | 13.52% | 3.21% | 3.42% | 0.76% | 16.37% | 53.76% |
|
Snap-On Rg 06.10.2026 / 02:04:00 |
367.40 | 7.05% | 8.67% | -0.49% | -3.29% | -8.40% | 7.88% | 46.53% |
|
Microsoft Rg 06.10.2026 / 02:00:00 |
525.18 | 7.01% | 22.78% | 3.13% | 3.57% | 34.32% | -0.64% | 60.82% |
|
News Rg-B 06.10.2026 / 02:00:00 |
32.00 | 6.82% | 4.01% | -0.74% | -6.64% | 1.88% | 0.60% | 52.16% |
|
Costco Whsl Rg 06.10.2026 / 02:00:00 |
923.52 | 6.76% | 0.48% | 0.07% | 0.54% | -0.31% | 1.38% | 61.15% |
|
Illinois Tool Wo Rg 06.10.2026 / 02:04:00 |
264.19 | 6.75% | 3.69% | -3.52% | -1.67% | -2.69% | 2.12% | 14.27% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fortive Rg 06.10.2026 / 02:04:00 |
57.38 | -0.16% |
57.92 19:11 |
56.99 15:45 |
64.56 28.07.26 |
52.43 30.01.26 |
1'497'879 |
|
Fox Rg-A 06.10.2026 / 02:00:00 |
63.33 | 1.69% |
63.40 21:56 |
60.97 15:42 |
76.38 09.01.26 |
48.35 25.06.26 |
2'023'128 |
|
Fox Rg-B 06.10.2026 / 02:00:00 |
56.70 | 1.45% |
56.72 21:56 |
54.68 15:42 |
68.14 05.01.26 |
44.12 25.06.26 |
494'780 |
|
Freeport McMoRan Rg 06.10.2026 / 02:04:00 |
72.60 | 0.78% |
73.51 21:06 |
71.43 15:48 |
80.22 26.08.26 |
50.79 19.03.26 |
2'459'037 |
|
FTAI Rg 06.10.2026 / 02:00:00 |
164.70 | -1.39% |
168.43 16:18 |
164.50 21:53 |
323.00 26.02.26 |
162.84 02.10.26 |
250'100 |
|
Garmin N 06.10.2026 / 02:04:00 |
285.52 | 1.55% |
288.09 21:28 |
281.16 15:30 |
314.09 10.08.26 |
197.63 05.02.26 |
279'534 |
|
Gartner Rg 06.10.2026 / 02:04:00 |
187.76 | 1.60% |
188.12 21:59 |
184.54 19:56 |
252.51 09.01.26 |
124.85 22.06.26 |
259'450 |
|
GE Aerospace Rg 06.10.2026 / 02:04:00 |
306.34 | -1.04% |
309.68 15:32 |
305.38 21:58 |
388.84 06.08.26 |
268.96 22.04.26 |
1'383'207 |
|
GE Hltc Tech Rg 06.10.2026 / 02:00:00 |
65.74 | 2.26% |
65.87 21:19 |
63.37 15:37 |
89.75 08.01.26 |
58.75 29.04.26 |
1'823'946 |
|
GE Vernova Rg 06.10.2026 / 02:04:00 |
990.00 | 0.13% |
996.18 18:44 |
974.87 16:02 |
1'195.49 06.07.26 |
617.5 12.01.26 |
387'108 |
|
Gen Digital Rg 06.10.2026 / 02:00:00 |
22.28 | 1.32% |
22.64 15:41 |
21.98 16:35 |
31.64 03.09.26 |
17.78 13.04.26 |
4'192'834 |
|
General Mills Rg 06.10.2026 / 02:04:00 |
31.68 | -1.03% |
32.06 15:30 |
31.30 17:10 |
49.59 12.02.26 |
31.175 01.10.26 |
2'804'844 |
|
General Motors Rg 06.10.2026 / 02:04:00 |
80.23 | 2.50% |
80.93 21:21 |
78.67 15:33 |
91.79 29.07.26 |
70.425 19.05.26 |
1'897'153 |
|
Genl Dynamics Co Rg 06.10.2026 / 02:04:00 |
331.72 | 0.49% |
332.91 20:17 |
327.53 15:37 |
400.00 29.07.26 |
306.95 28.04.26 |
374'583 |
|
Genuine Parts Co Rg 06.10.2026 / 02:04:00 |
126.24 | -0.79% |
127.13 15:30 |
124.95 17:22 |
151.10 12.02.26 |
90.94 20.05.26 |
263'097 |
|
Gilead Sciences Rg 06.10.2026 / 02:00:00 |
144.63 | -0.08% |
145.03 15:33 |
142.91 16:28 |
157.26 11.02.26 |
116.9 05.01.26 |
2'341'609 |
|
Global Payments Rg 06.10.2026 / 02:04:00 |
82.18 | 4.85% |
82.44 21:14 |
78.09 15:30 |
95.82 24.08.26 |
61.17 11.06.26 |
899'089 |
|
GoDaddy Rg-A 06.10.2026 / 02:04:00 |
99.74 | 2.60% |
99.95 21:59 |
96.57 15:31 |
123.93 02.01.26 |
71.68 12.06.26 |
730'675 |
|
Goldman Sachs Gr Rg 06.10.2026 / 02:04:00 |
893.46 | -1.01% |
901.45 15:30 |
887.00 15:57 |
1'153.78 15.07.26 |
780.57 13.03.26 |
533'970 |
|
Guidewire Softwa Rg 06.10.2026 / 02:04:00 |
163.23 | 7.28% |
163.94 21:42 |
152.52 15:30 |
207.40 28.08.26 |
102.34 22.06.26 |
676'571 |
|
Halliburton Rg 06.10.2026 / 02:04:00 |
32.78 | 2.92% |
33.11 18:32 |
31.77 15:45 |
43.59 20.05.26 |
28.22 02.01.26 |
2'359'019 |
|
Hartford Ins Grp Rg 06.10.2026 / 02:04:00 |
126.21 | 0.13% |
127.26 16:22 |
125.77 15:46 |
145.77 29.07.26 |
122.06 01.10.26 |
963'373 |
|
HCA Healthcare Rg 06.10.2026 / 02:04:00 |
434.92 | 1.93% |
437.22 17:54 |
426.70 15:30 |
556.40 12.03.26 |
354 14.07.26 |
391'472 |
|
Healthpeak REIT Rg 06.10.2026 / 02:04:00 |
18.840 | -3.34% |
19.570 16:45 |
18.795 21:47 |
22.95 28.07.26 |
15.705 28.04.26 |
2'009'274 |
|
Hershey Rg 06.10.2026 / 02:04:00 |
161.01 | 0.51% |
162.85 16:21 |
160.01 15:37 |
239.09 02.03.26 |
156.69 01.10.26 |
446'096 |