×
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
- 23.05.2026 - 01:00:00
- 7'526.32
- 0.41%
- 30.74
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fiserv Inc Rg 23.05.2026 / 02:00:00 |
57.13 | 2.35% | 1.31 | 57.11 | 57.12 | 2'230'546 | |
|
Ford Motor Rg 23.05.2026 / 02:04:00 |
14.930 | 9.22% | 1.26 | 14.940 | 14.950 | 0 | |
|
Fortinet Rg 23.05.2026 / 02:00:00 |
133.93 | 3.45% | 4.47 | 133.95 | 133.96 | 2'624'463 | |
|
Fortive Rg 23.05.2026 / 02:04:00 |
59.13 | 0.19% | 0.11 | 59.13 | 59.14 | 0 | |
|
Fox Rg-A 23.05.2026 / 02:00:00 |
63.98 | -0.44% | -0.28 | 63.98 | 63.99 | 757'682 | |
|
Fox Rg-B 23.05.2026 / 02:00:00 |
57.24 | -0.68% | -0.39 | 57.23 | 57.25 | 0 | |
|
Freeport McMoRan Rg 23.05.2026 / 02:04:00 |
61.99 | -0.51% | -0.32 | 61.96 | 61.97 | 0 | |
|
FTAI Rg 23.05.2026 / 02:00:00 |
252.13 | 2.30% | 5.67 | 252.18 | 252.42 | 354'400 | |
|
Garmin N 23.05.2026 / 02:04:00 |
240.71 | 0.39% | 0.93 | 240.71 | 240.81 | 0 | |
|
Gartner Rg 23.05.2026 / 02:04:00 |
160.01 | 1.77% | 2.79 | 160.08 | 160.10 | 0 | |
|
GE Aerospace Rg 23.05.2026 / 02:04:00 |
302.84 | 0.36% | 1.08 | 302.72 | 302.73 | 0 | |
|
GE Hltc Tech Rg 23.05.2026 / 02:00:00 |
64.23 | -0.16% | -0.10 | 64.23 | 64.24 | 1'279'141 | |
|
GE Vernova Rg 23.05.2026 / 02:04:00 |
1'038.74 | -0.49% | -5.08 | 1'038.72 | 1'038.73 | 0 | |
|
Gen Digital Rg 23.05.2026 / 02:00:00 |
24.82 | -0.12% | -0.03 | 24.82 | 24.83 | 0 | |
|
General Mills Rg 23.05.2026 / 02:04:00 |
33.69 | 0.66% | 0.22 | 33.69 | 33.70 | 0 | |
|
General Motors Rg 23.05.2026 / 02:04:00 |
78.79 | 2.05% | 1.58 | 78.79 | 78.80 | 0 | |
|
Genl Dynamics Co Rg 23.05.2026 / 02:04:00 |
342.89 | 1.23% | 4.18 | 343.02 | 343.12 | 0 | |
|
Genuine Parts Co Rg 23.05.2026 / 02:04:00 |
97.87 | 0.26% | 0.25 | 97.86 | 97.91 | 0 | |
|
Gilead Sciences Rg 23.05.2026 / 02:00:00 |
134.36 | 2.96% | 3.86 | 134.35 | 134.36 | 2'451'355 | |
|
Global Payments Rg 23.05.2026 / 02:04:00 |
73.26 | 0.92% | 0.67 | 73.24 | 73.26 | 0 | |
|
GoDaddy Rg-A 23.05.2026 / 02:04:00 |
90.46 | -1.20% | -1.10 | 90.48 | 90.49 | 0 | |
|
Goldman Sachs Gr Rg 23.05.2026 / 02:04:00 |
996.73 | 0.87% | 8.56 | 996.67 | 996.99 | 0 | |
|
Guidewire Softwa Rg 23.05.2026 / 02:04:00 |
140.26 | 3.35% | 4.55 | 140.25 | 140.40 | 0 | |
|
Halliburton Rg 23.05.2026 / 02:04:00 |
41.47 | -1.17% | -0.49 | 41.45 | 41.46 | 0 | |
|
Hartford Ins Grp Rg 23.05.2026 / 02:04:00 |
136.02 | 0.00% | 0.00 | 136.05 | 136.06 | 0 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Synopsys Rg 23.05.2026 / 02:00:00 |
524.74 | 7.29% | 3.84% | 4.44% | 4.78% | 26.75% | 5.19% | 23.37% |
|
Darden Restauran Rg 23.05.2026 / 02:04:00 |
203.51 | 7.09% | 5.56% | 3.89% | 1.22% | -4.84% | -0.25% | 22.09% |
|
Fortive Rg 23.05.2026 / 02:04:00 |
59.13 | 6.90% | 4.92% | 0.70% | -3.21% | -0.12% | 13.16% | 19.77% |
|
AFLAC Rg 23.05.2026 / 02:04:00 |
117.86 | 6.84% | 13.89% | 0.90% | 2.83% | 4.37% | 14.95% | 76.15% |
|
Metlife Rg 23.05.2026 / 02:04:00 |
84.06 | 6.79% | 2.96% | 5.36% | 8.19% | 16.64% | 8.87% | 63.44% |
|
Dover Corp Rg 23.05.2026 / 02:04:00 |
209.90 | 6.42% | 10.75% | -0.41% | -6.62% | -6.92% | 17.99% | 48.97% |
|
Ball Rg 23.05.2026 / 02:04:00 |
56.51 | 6.38% | 2.21% | 2.37% | -7.84% | -15.82% | 9.18% | 3.21% |
|
Duke Energy Rg 23.05.2026 / 02:04:00 |
125.67 | 6.36% | 15.70% | 3.90% | -1.26% | -3.96% | 7.88% | 34.75% |
|
Gilead Sciences Rg 23.05.2026 / 02:00:00 |
134.36 | 6.32% | 41.28% | 3.69% | 3.04% | -9.80% | 25.14% | 65.51% |
|
WEC Energy Group Rg 23.05.2026 / 02:04:00 |
113.41 | 6.31% | 19.22% | 3.89% | -1.04% | -3.04% | 6.21% | 24.68% |
|
CME Group Rg-A 23.05.2026 / 02:00:00 |
291.23 | 5.94% | 24.57% | -2.55% | 2.16% | -8.85% | 2.52% | 59.11% |
|
Travelers Cos Rg 23.05.2026 / 02:04:00 |
306.46 | 5.92% | 27.54% | 2.24% | 1.23% | -0.71% | 13.07% | 67.23% |
|
Atmos Energy Cor Rg 23.05.2026 / 02:04:00 |
177.81 | 5.86% | 27.42% | 0.75% | -4.12% | -4.81% | 13.05% | 52.25% |
|
Masco Rg 23.05.2026 / 02:04:00 |
67.26 | 5.81% | -7.47% | 3.25% | -9.33% | -6.09% | 8.85% | 27.78% |
|
Chubb N 23.05.2026 / 02:04:00 |
327.89 | 5.81% | 19.53% | 1.15% | 0.54% | -3.81% | 14.61% | 64.16% |
|
Expedit Intl Was Rg 23.05.2026 / 02:04:00 |
158.48 | 5.49% | 41.91% | 1.95% | 7.40% | 9.27% | 40.92% | 37.20% |
|
Block Rg-A 23.05.2026 / 02:04:00 |
68.08 | 5.47% | -19.23% | -3.24% | -4.96% | 6.88% | 15.90% | 17.05% |
|
M&T Bank Rg 23.05.2026 / 02:04:00 |
213.18 | 5.39% | 12.94% | 4.04% | -0.81% | -1.75% | 18.80% | 74.60% |
|
CMS Energy Corp Rg 23.05.2026 / 02:04:00 |
74.53 | 5.31% | 10.49% | 4.03% | -2.28% | -4.53% | 7.01% | 25.60% |
|
Snap-On Rg 23.05.2026 / 02:04:00 |
366.65 | 5.14% | 6.72% | 1.95% | -3.11% | -4.82% | 14.83% | 38.89% |
|
Fifth Third Banc Rg 23.05.2026 / 02:00:00 |
49.48 | 5.02% | 16.27% | 4.50% | -0.36% | 0.02% | 33.01% | 95.86% |
|
Amer Tower REIT Rg 23.05.2026 / 02:04:00 |
183.85 | 4.68% | 0.20% | 7.75% | 3.16% | -4.17% | -13.22% | -3.64% |
|
Essex Prop REIT Rg 23.05.2026 / 02:04:00 |
276.70 | 4.63% | -4.08% | 3.61% | 8.35% | 8.46% | 2.68% | 30.52% |
|
Hershey Rg 23.05.2026 / 02:04:00 |
194.78 | 4.62% | 12.42% | 4.17% | 1.72% | -17.56% | 25.38% | -28.44% |
|
PNC Finl Ser Rg 23.05.2026 / 02:04:00 |
219.23 | 4.62% | 13.23% | 3.00% | -0.29% | 3.24% | 27.59% | 84.31% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fiserv Inc Rg 23.05.2026 / 02:00:00 |
57.13 | 2.35% |
57.30 16:04 |
56.03 15:30 |
70.40 08.01.26 |
52.17 13.05.26 |
2'230'546 |
|
Ford Motor Rg 23.05.2026 / 02:04:00 |
14.930 | 9.22% |
14.950 21:59 |
13.810 15:30 |
14.950 22.05.26 |
11.115 30.03.26 |
18'847'684 |
|
Fortinet Rg 23.05.2026 / 02:00:00 |
133.93 | 3.45% |
134.18 21:57 |
128.70 15:30 |
134.18 22.05.26 |
73.6 20.01.26 |
2'624'463 |
|
Fortive Rg 23.05.2026 / 02:04:00 |
59.13 | 0.19% |
59.45 21:47 |
58.58 15:35 |
62.50 30.04.26 |
52.43 30.01.26 |
745'171 |
|
Fox Rg-A 23.05.2026 / 02:00:00 |
63.98 | -0.44% |
65.46 16:04 |
63.73 21:42 |
76.38 09.01.26 |
53.05 25.02.26 |
757'682 |
|
Fox Rg-B 23.05.2026 / 02:00:00 |
57.24 | -0.68% |
58.59 16:04 |
56.91 19:49 |
68.14 05.01.26 |
48.83 25.02.26 |
523'069 |
|
Freeport McMoRan Rg 23.05.2026 / 02:04:00 |
61.99 | -0.51% |
62.69 15:32 |
61.53 16:24 |
70.96 20.04.26 |
50.79 19.03.26 |
2'090'297 |
|
FTAI Rg 23.05.2026 / 02:00:00 |
252.13 | 2.30% |
258.00 19:32 |
246.41 15:35 |
323.00 26.02.26 |
198.03 02.01.26 |
354'400 |
|
Garmin N 23.05.2026 / 02:04:00 |
240.71 | 0.39% |
242.71 19:29 |
239.70 15:34 |
273.13 17.04.26 |
197.63 05.02.26 |
153'855 |
|
Gartner Rg 23.05.2026 / 02:04:00 |
160.01 | 1.77% |
162.51 15:47 |
158.50 15:30 |
252.51 09.01.26 |
140.58 14.05.26 |
411'417 |
|
GE Aerospace Rg 23.05.2026 / 02:04:00 |
302.84 | 0.36% |
306.15 15:33 |
300.30 17:13 |
348.35 25.02.26 |
268.96 22.04.26 |
1'094'474 |
|
GE Hltc Tech Rg 23.05.2026 / 02:00:00 |
64.23 | -0.16% |
65.08 15:47 |
63.91 19:23 |
89.75 08.01.26 |
58.75 29.04.26 |
1'279'141 |
|
GE Vernova Rg 23.05.2026 / 02:04:00 |
1'038.74 | -0.49% |
1'061.40 15:30 |
1'034.69 15:50 |
1'181.81 23.04.26 |
617.5 12.01.26 |
402'616 |
|
Gen Digital Rg 23.05.2026 / 02:00:00 |
24.82 | -0.12% |
25.25 15:47 |
24.80 16:33 |
27.23 02.01.26 |
17.78 13.04.26 |
2'508'253 |
|
General Mills Rg 23.05.2026 / 02:04:00 |
33.69 | 0.66% |
33.87 19:43 |
33.34 17:16 |
49.59 12.02.26 |
32.64 21.05.26 |
1'817'749 |
|
General Motors Rg 23.05.2026 / 02:04:00 |
78.79 | 2.05% |
79.84 16:51 |
77.72 15:30 |
87.60 04.02.26 |
70.425 19.05.26 |
1'608'483 |
|
Genl Dynamics Co Rg 23.05.2026 / 02:04:00 |
342.89 | 1.23% |
344.39 21:37 |
339.34 15:38 |
369.57 16.01.26 |
306.95 28.04.26 |
206'417 |
|
Genuine Parts Co Rg 23.05.2026 / 02:04:00 |
97.87 | 0.26% |
98.69 19:45 |
97.39 17:11 |
151.10 12.02.26 |
90.94 20.05.26 |
346'558 |
|
Gilead Sciences Rg 23.05.2026 / 02:00:00 |
134.36 | 2.96% |
134.52 21:59 |
131.25 15:30 |
157.26 11.02.26 |
116.9 05.01.26 |
2'451'355 |
|
Global Payments Rg 23.05.2026 / 02:04:00 |
73.26 | 0.92% |
73.99 16:06 |
72.55 15:36 |
82.67 20.02.26 |
62.47 07.04.26 |
798'491 |
|
GoDaddy Rg-A 23.05.2026 / 02:04:00 |
90.46 | -1.20% |
93.32 15:47 |
90.09 21:55 |
123.93 02.01.26 |
73.11 25.02.26 |
426'986 |
|
Goldman Sachs Gr Rg 23.05.2026 / 02:04:00 |
996.73 | 0.87% |
1'005.18 19:30 |
991.12 15:37 |
1'005.18 22.05.26 |
780.57 13.03.26 |
719'154 |
|
Guidewire Softwa Rg 23.05.2026 / 02:04:00 |
140.26 | 3.35% |
141.32 15:48 |
136.45 15:30 |
200.92 02.01.26 |
115.68 10.04.26 |
273'350 |
|
Halliburton Rg 23.05.2026 / 02:04:00 |
41.47 | -1.17% |
41.96 15:30 |
41.01 19:31 |
43.59 20.05.26 |
28.22 02.01.26 |
1'940'628 |
|
Hartford Ins Grp Rg 23.05.2026 / 02:04:00 |
136.02 | 0.00% |
136.91 15:35 |
135.96 16:49 |
144.41 06.02.26 |
127.73 23.01.26 |
437'257 |