×
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
- 07.07.2026 - 21:59:59
- 7'571.77
- -0.49%
- -37.37
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fiserv Inc Rg 07.07.2026 / 23:20:00 |
52.71 | 1.80% | 0.93 | 52.70 | 52.71 | 2'909'092 | |
|
Ford Motor Rg 08.07.2026 / 01:00:00 |
13.560 | -1.95% | -0.27 | 13.560 | 13.570 | 0 | |
|
Fortinet Rg 07.07.2026 / 23:20:00 |
158.67 | -2.27% | -3.68 | 158.66 | 158.70 | 2'464'718 | |
|
Fortive Rg 08.07.2026 / 01:00:00 |
62.55 | -1.65% | -1.05 | 62.55 | 62.58 | 0 | |
|
Fox Rg-A 07.07.2026 / 23:20:00 |
54.92 | -1.70% | -0.95 | 54.90 | 54.91 | 0 | |
|
Fox Rg-B 07.07.2026 / 23:20:00 |
49.20 | -1.40% | -0.70 | 49.20 | 49.21 | 0 | |
|
Freeport McMoRan Rg 08.07.2026 / 01:00:00 |
59.33 | -2.74% | -1.67 | 59.25 | 59.26 | 0 | |
|
FTAI Rg 07.07.2026 / 23:20:00 |
227.55 | -5.79% | -13.99 | 227.18 | 227.56 | 0 | |
|
Garmin N 08.07.2026 / 01:00:00 |
248.68 | 1.41% | 3.46 | 248.46 | 248.47 | 0 | |
|
Gartner Rg 08.07.2026 / 01:00:00 |
140.80 | 4.21% | 5.69 | 140.75 | 140.76 | 0 | |
|
GE Aerospace Rg 08.07.2026 / 01:00:00 |
366.98 | -3.09% | -11.70 | 366.88 | 366.89 | 0 | |
|
GE Hltc Tech Rg 07.07.2026 / 23:20:00 |
64.89 | 0.08% | 0.05 | 64.88 | 64.89 | 1'245'903 | |
|
GE Vernova Rg 08.07.2026 / 01:00:00 |
1'077.08 | -6.51% | -74.96 | 1'077.07 | 1'077.08 | 0 | |
|
Gen Digital Rg 07.07.2026 / 23:20:00 |
26.78 | 0.68% | 0.18 | 26.77 | 26.78 | 0 | |
|
General Mills Rg 08.07.2026 / 01:00:00 |
37.10 | 2.71% | 0.98 | 37.11 | 37.12 | 0 | |
|
General Motors Rg 08.07.2026 / 01:00:00 |
76.03 | -2.34% | -1.82 | 76.04 | 76.05 | 0 | |
|
Genl Dynamics Co Rg 08.07.2026 / 01:00:00 |
374.64 | -0.59% | -2.24 | 374.54 | 374.55 | 0 | |
|
Genuine Parts Co Rg 08.07.2026 / 01:00:00 |
128.67 | 0.01% | 0.01 | 128.76 | 128.77 | 0 | |
|
Gilead Sciences Rg 07.07.2026 / 23:20:00 |
136.36 | 5.21% | 6.75 | 136.31 | 136.32 | 3'200'861 | |
|
Global Payments Rg 08.07.2026 / 01:00:00 |
77.59 | 0.23% | 0.18 | 77.59 | 77.60 | 0 | |
|
GoDaddy Rg-A 08.07.2026 / 01:00:00 |
89.32 | 4.33% | 3.71 | 89.33 | 89.34 | 0 | |
|
Goldman Sachs Gr Rg 08.07.2026 / 01:00:00 |
1'042.98 | -1.17% | -12.31 | 1'041.53 | 1'041.54 | 0 | |
|
Guidewire Softwa Rg 08.07.2026 / 01:00:00 |
137.06 | -0.39% | -0.53 | 136.99 | 137.09 | 0 | |
|
Halliburton Rg 08.07.2026 / 01:00:00 |
33.79 | 2.39% | 0.79 | 33.78 | 33.79 | 0 | |
|
Hartford Ins Grp Rg 08.07.2026 / 01:00:00 |
139.64 | 1.45% | 2.00 | 139.62 | 139.63 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Tapestry Rg 08.07.2026 / 01:00:00 |
146.30 | 13.87% | 122.70% | -0.05% | 0.47% | -3.03% | 58.66% | 243.38% |
|
Keycorp Rg 08.07.2026 / 01:00:00 |
23.37 | 13.52% | 36.70% | 1.39% | 5.75% | 8.04% | 26.46% | 148.46% |
|
Kenvue Rg 08.07.2026 / 01:00:00 |
19.780 | 13.39% | -8.38% | 3.51% | 10.38% | 13.81% | -4.44% | -23.65% |
|
Labcorp Hldgs 08.07.2026 / 01:00:00 |
283.86 | 13.36% | 24.01% | 1.38% | 4.65% | 5.58% | 10.26% | 0.00% |
|
Keurig Dr Pepper Rg 07.07.2026 / 23:20:00 |
31.49 | 13.35% | -1.15% | -3.79% | 0.03% | 21.02% | -7.46% | -1.40% |
|
Ameren Rg 08.07.2026 / 01:00:00 |
114.43 | 13.15% | 26.76% | 1.23% | 5.96% | 2.30% | 20.45% | 35.67% |
|
Consolidated Edi Rg 08.07.2026 / 01:00:00 |
112.99 | 12.71% | 25.45% | 2.13% | 6.19% | 1.19% | 13.78% | 21.45% |
|
Regions Financia Rg 08.07.2026 / 01:00:00 |
30.59 | 12.47% | 29.59% | 1.29% | 6.96% | 10.23% | 24.05% | 70.85% |
|
Digita Rlty REIT Rg 08.07.2026 / 01:00:00 |
174.90 | 12.27% | -2.05% | -2.61% | -5.42% | -10.67% | 2.40% | 51.72% |
|
Extra Sp St REIT Rg 08.07.2026 / 01:00:00 |
147.73 | 12.23% | -2.31% | 1.67% | -0.34% | 4.45% | -1.40% | -1.56% |
|
Realty Inm REIT Rg 08.07.2026 / 01:00:00 |
64.01 | 12.10% | 18.31% | 3.31% | 4.51% | 0.31% | 11.34% | 5.49% |
|
PulteGroup Rg 08.07.2026 / 01:00:00 |
129.92 | 12.04% | 20.64% | -5.31% | 5.82% | 5.90% | 19.32% | 75.15% |
|
Kimberly-Clark Rg 07.07.2026 / 23:20:00 |
114.74 | 12.01% | -13.76% | 4.53% | 14.15% | 18.09% | -12.68% | -18.03% |
|
Amgen Rg 07.07.2026 / 23:20:00 |
368.10 | 11.96% | 40.59% | 1.65% | 6.83% | 4.89% | 23.94% | 64.34% |
|
Genl Dynamics Co Rg 08.07.2026 / 01:00:00 |
374.64 | 11.95% | 43.03% | 5.76% | 8.38% | 10.23% | 26.29% | 75.88% |
|
UDR REIT Rg 08.07.2026 / 01:00:00 |
41.24 | 11.67% | -5.64% | 3.31% | 4.75% | 17.43% | 0.68% | -5.51% |
|
Lilly 08.07.2026 / 01:00:00 |
1'235.56 | 11.67% | 55.45% | 3.01% | 7.94% | 33.94% | 58.88% | 159.07% |
|
Edwards Lifescns Rg 08.07.2026 / 01:00:00 |
94.82 | 11.65% | 28.57% | 4.82% | 8.32% | 21.25% | 24.13% | 5.22% |
|
Hubbell Rg 08.07.2026 / 01:00:00 |
478.89 | 11.59% | 18.31% | -8.47% | -1.56% | -12.23% | 16.09% | 51.85% |
|
AbbVie Rg 08.07.2026 / 01:00:00 |
254.65 | 11.50% | 43.37% | 1.20% | 12.97% | 21.11% | 34.19% | 85.62% |
|
Norfolk Southern Rg 08.07.2026 / 01:00:00 |
322.74 | 11.49% | 37.15% | 2.59% | 3.34% | 7.69% | 23.56% | 41.68% |
|
Illinois Tool Wo Rg 08.07.2026 / 01:00:00 |
271.09 | 11.36% | 8.17% | 0.23% | 5.67% | -0.43% | 5.11% | 13.11% |
|
Zebra Tech -A- 07.07.2026 / 23:20:00 |
264.65 | 11.31% | -30.02% | 0.53% | 13.00% | 16.74% | -18.08% | -7.16% |
|
Lockheed Martin Rg 08.07.2026 / 01:00:00 |
535.38 | 11.23% | 10.71% | 5.09% | 0.99% | -12.46% | 15.63% | 16.54% |
|
Expedit Intl Was Rg 08.07.2026 / 01:00:00 |
165.74 | 11.20% | 49.59% | 1.69% | -0.36% | 14.37% | 41.27% | 40.96% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fiserv Inc Rg 07.07.2026 / 23:20:00 |
52.71 | 1.80% |
55.33 15:35 |
52.56 21:56 |
70.40 08.01.26 |
47.05 22.06.26 |
2'909'092 |
|
Ford Motor Rg 08.07.2026 / 01:00:00 |
13.560 | -1.95% |
13.790 15:47 |
13.555 21:57 |
17.775 29.05.26 |
11.115 30.03.26 |
6'071'461 |
|
Fortinet Rg 07.07.2026 / 23:20:00 |
158.67 | -2.27% |
163.16 15:30 |
155.76 15:58 |
163.45 06.07.26 |
73.6 20.01.26 |
2'464'718 |
|
Fortive Rg 08.07.2026 / 01:00:00 |
62.55 | -1.65% |
63.67 15:30 |
62.34 21:30 |
64.33 06.07.26 |
52.43 30.01.26 |
628'833 |
|
Fox Rg-A 07.07.2026 / 23:20:00 |
54.92 | -1.70% |
56.80 15:30 |
54.85 21:58 |
76.38 09.01.26 |
48.35 25.06.26 |
1'800'849 |
|
Fox Rg-B 07.07.2026 / 23:20:00 |
49.20 | -1.40% |
50.79 16:58 |
49.17 21:58 |
68.14 05.01.26 |
44.12 25.06.26 |
947'045 |
|
Freeport McMoRan Rg 08.07.2026 / 01:00:00 |
59.33 | -2.74% |
60.40 15:49 |
58.20 16:40 |
72.26 17.06.26 |
50.79 19.03.26 |
2'480'974 |
|
FTAI Rg 07.07.2026 / 23:20:00 |
227.55 | -5.79% |
239.16 15:31 |
219.10 16:24 |
323.00 26.02.26 |
198.03 02.01.26 |
403'194 |
|
Garmin N 08.07.2026 / 01:00:00 |
248.68 | 1.41% |
248.86 21:57 |
245.28 17:35 |
273.13 17.04.26 |
197.63 05.02.26 |
279'588 |
|
Gartner Rg 08.07.2026 / 01:00:00 |
140.80 | 4.21% |
143.57 19:01 |
138.54 15:43 |
252.51 09.01.26 |
124.85 22.06.26 |
448'035 |
|
GE Aerospace Rg 08.07.2026 / 01:00:00 |
366.98 | -3.09% |
377.50 15:30 |
363.72 16:42 |
382.80 02.07.26 |
268.96 22.04.26 |
1'036'283 |
|
GE Hltc Tech Rg 07.07.2026 / 23:20:00 |
64.89 | 0.08% |
66.44 15:36 |
64.63 21:51 |
89.75 08.01.26 |
58.75 29.04.26 |
1'245'903 |
|
GE Vernova Rg 08.07.2026 / 01:00:00 |
1'077.08 | -6.51% |
1'097.51 15:30 |
1'028.00 17:41 |
1'195.49 06.07.26 |
617.5 12.01.26 |
687'555 |
|
Gen Digital Rg 07.07.2026 / 23:20:00 |
26.78 | 0.68% |
27.28 15:38 |
26.62 16:03 |
27.81 01.06.26 |
17.78 13.04.26 |
1'762'980 |
|
General Mills Rg 08.07.2026 / 01:00:00 |
37.10 | 2.71% |
37.51 16:45 |
36.73 15:31 |
49.59 12.02.26 |
31.755 04.06.26 |
2'315'363 |
|
General Motors Rg 08.07.2026 / 01:00:00 |
76.03 | -2.34% |
77.28 15:30 |
75.65 18:09 |
87.60 04.02.26 |
70.425 19.05.26 |
1'291'514 |
|
Genl Dynamics Co Rg 08.07.2026 / 01:00:00 |
374.64 | -0.59% |
380.49 15:30 |
373.70 20:49 |
380.49 07.07.26 |
306.95 28.04.26 |
338'314 |
|
Genuine Parts Co Rg 08.07.2026 / 01:00:00 |
128.67 | 0.01% |
131.58 18:41 |
128.52 21:14 |
151.10 12.02.26 |
90.94 20.05.26 |
520'083 |
|
Gilead Sciences Rg 07.07.2026 / 23:20:00 |
136.36 | 5.21% |
136.60 21:58 |
132.49 15:30 |
157.26 11.02.26 |
116.9 05.01.26 |
3'200'861 |
|
Global Payments Rg 08.07.2026 / 01:00:00 |
77.59 | 0.23% |
79.29 15:35 |
77.52 21:59 |
82.67 20.02.26 |
61.17 11.06.26 |
834'532 |
|
GoDaddy Rg-A 08.07.2026 / 01:00:00 |
89.32 | 4.33% |
91.20 16:55 |
88.08 15:30 |
123.93 02.01.26 |
71.68 12.06.26 |
707'846 |
|
Goldman Sachs Gr Rg 08.07.2026 / 01:00:00 |
1'042.98 | -1.17% |
1'052.70 15:50 |
1'035.37 16:45 |
1'125.00 18.06.26 |
780.57 13.03.26 |
435'231 |
|
Guidewire Softwa Rg 08.07.2026 / 01:00:00 |
137.06 | -0.39% |
142.58 15:30 |
136.25 21:32 |
200.92 02.01.26 |
102.34 22.06.26 |
353'544 |
|
Halliburton Rg 08.07.2026 / 01:00:00 |
33.79 | 2.39% |
34.06 21:24 |
33.17 15:35 |
43.59 20.05.26 |
28.22 02.01.26 |
2'935'368 |
|
Hartford Ins Grp Rg 08.07.2026 / 01:00:00 |
139.64 | 1.45% |
141.29 16:45 |
139.01 15:30 |
144.41 06.02.26 |
125.59 01.06.26 |
613'138 |