×
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 - 17:34:51
- 6'794.17
- 2.19%
- 145.55
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hartford Ins Grp Rg 08.04.2026 / 17:15:55 |
137.30 | 1.13% | 1.54 | 137.39 | 137.53 | 38'475 | |
|
HCA Healthcare Rg 08.04.2026 / 17:19:16 |
503.43 | 2.83% | 13.85 | 503.00 | 503.55 | 47'071 | |
|
Healthpeak REIT Rg 08.04.2026 / 17:19:25 |
16.830 | -0.30% | -0.05 | 16.820 | 16.830 | 349'139 | |
|
Hershey Rg 08.04.2026 / 17:14:03 |
207.57 | 0.29% | 0.59 | 207.59 | 207.86 | 38'422 | |
|
Hiltn Wrld Hldgs Rg 08.04.2026 / 17:19:46 |
315.46 | 4.40% | 13.30 | 315.16 | 316.23 | 95'275 | |
|
Hologic Rg 07.04.2026 / 02:00:00 |
76.01 | 0.00% | 0.00 | 0 | |||
|
Home Depot Rg 08.04.2026 / 17:19:28 |
334.91 | 5.06% | 16.14 | 334.95 | 335.12 | 263'237 | |
|
Honeywell Intl Rg 08.04.2026 / 17:19:51 |
230.23 | 2.85% | 6.39 | 230.23 | 230.41 | 237'072 | |
|
Host Hotels REIT Rg 08.04.2026 / 17:19:45 |
19.705 | 3.22% | 0.62 | 19.700 | 19.710 | 561'773 | |
|
Howmet Aerspc Rg 08.04.2026 / 17:19:42 |
250.23 | 6.02% | 14.21 | 250.13 | 250.55 | 135'823 | |
|
HP Enterprise Rg 08.04.2026 / 17:19:53 |
24.90 | 1.10% | 0.27 | 24.89 | 24.90 | 664'029 | |
|
HP Rg 08.04.2026 / 17:19:52 |
18.590 | -0.11% | -0.02 | 18.590 | 18.610 | 664'274 | |
|
Hubbell Rg 08.04.2026 / 17:18:51 |
520.76 | 4.29% | 21.45 | 519.84 | 521.67 | 22'553 | |
|
HubSpot Rg 08.04.2026 / 17:17:56 |
232.29 | 2.06% | 4.68 | 231.65 | 233.35 | 76'772 | |
|
Humana Rg 08.04.2026 / 17:18:04 |
197.46 | 0.16% | 0.31 | 197.23 | 197.61 | 66'323 | |
|
Huntington Bancs Rg 08.04.2026 / 17:19:52 |
16.320 | 2.77% | 0.44 | 16.310 | 16.320 | 1'426'686 | |
|
IBM Rg 08.04.2026 / 17:19:43 |
243.91 | -0.48% | -1.17 | 243.63 | 243.88 | 166'962 | |
|
Idex Corp Rg 08.04.2026 / 17:14:18 |
196.87 | 2.63% | 5.04 | 196.82 | 197.21 | 19'083 | |
|
IDEXX Labs Rg 08.04.2026 / 17:19:53 |
591.89 | 2.97% | 17.09 | 591.01 | 592.77 | 33'733 | |
|
Illinois Tool Wo Rg 08.04.2026 / 17:19:52 |
267.10 | 3.11% | 8.06 | 266.88 | 267.20 | 51'883 | |
|
Illumina Rg 08.04.2026 / 17:19:20 |
127.23 | 0.62% | 0.79 | 127.10 | 127.37 | 117'120 | |
|
Incyte Rg 08.04.2026 / 17:19:03 |
94.53 | 0.90% | 0.84 | 94.46 | 94.65 | 40'420 | |
|
Ingersoll Rand Rg 08.04.2026 / 17:19:44 |
83.64 | 5.14% | 4.09 | 83.62 | 83.74 | 91'143 | |
|
Insmed Rg 08.04.2026 / 17:19:48 |
162.46 | -0.35% | -0.57 | 162.09 | 162.48 | 291'978 | |
|
Insulet Rg 08.04.2026 / 17:17:04 |
205.70 | 1.60% | 3.24 | 205.46 | 205.73 | 38'295 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Citigroup Rg 08.04.2026 / 17:19:12 |
121.97 | 0.38% | 66.40% | 5.78% | 11.70% | 8.50% | 90.13% | 155.41% |
|
AFLAC Rg 08.04.2026 / 17:19:18 |
111.74 | 0.23% | 6.84% | 1.92% | 2.20% | 1.42% | 6.12% | 71.19% |
|
O Reilly Auto Rg 08.04.2026 / 17:19:51 |
92.21 | 0.16% | 15.57% | 0.12% | -2.31% | -2.96% | 2.57% | 59.14% |
|
Norfolk Southern Rg 08.04.2026 / 17:18:08 |
293.55 | -0.08% | 22.92% | 2.28% | -1.35% | 2.51% | 32.22% | 40.45% |
|
Keycorp Rg 08.04.2026 / 17:19:54 |
21.22 | -0.10% | 20.30% | 4.33% | 7.99% | 1.29% | 46.14% | 73.13% |
|
Ecolab Inc Rg 08.04.2026 / 17:13:58 |
268.92 | -0.10% | 11.92% | -0.23% | -2.92% | -2.44% | 13.21% | 57.00% |
|
Autozone Rg 08.04.2026 / 17:17:17 |
3'440.05 | -0.13% | 5.78% | 0.40% | -7.34% | -0.94% | -3.78% | 33.84% |
|
Electronic Arts Rg 08.04.2026 / 17:19:24 |
204.16 | -0.19% | 39.41% | 0.28% | 2.12% | -0.02% | 49.48% | 62.95% |
|
PPG Industries Rg 08.04.2026 / 17:19:42 |
109.48 | -0.21% | -14.41% | 2.83% | 5.19% | 0.84% | 6.18% | -25.95% |
|
Biogen Rg 08.04.2026 / 17:19:53 |
177.03 | -0.22% | 14.84% | -3.67% | -7.06% | 4.56% | 46.93% | -38.77% |
|
McDonald's Rg 08.04.2026 / 17:19:13 |
304.00 | -0.26% | 5.16% | -1.07% | -6.52% | -1.34% | 0.01% | 7.76% |
|
Booz Allen Ham Rg-A 08.04.2026 / 17:16:29 |
84.21 | -0.33% | -34.67% | 4.78% | 10.89% | -12.60% | -22.08% | -12.08% |
|
The Cigna Rg 08.04.2026 / 17:17:15 |
273.57 | -0.36% | -0.68% | 2.34% | 4.87% | 0.95% | -14.51% | 3.38% |
|
Sysco Rg 08.04.2026 / 17:19:44 |
74.37 | -0.61% | -4.21% | 3.05% | -12.05% | -3.55% | 4.64% | -5.22% |
|
Amer Tower REIT Rg 08.04.2026 / 17:19:51 |
175.83 | -0.85% | -5.09% | 2.81% | -3.84% | -0.93% | -15.25% | -15.78% |
|
Comcast-A 08.04.2026 / 17:19:45 |
27.80 | -0.97% | -21.13% | -0.89% | -9.06% | -2.18% | -15.83% | -21.46% |
|
VICI Proper REIT Rg 08.04.2026 / 17:19:17 |
27.76 | -1.03% | -4.72% | 1.07% | -2.34% | -1.40% | -9.86% | -13.89% |
|
T-Mobile US Rg 08.04.2026 / 17:19:52 |
201.33 | -1.23% | -9.15% | -1.43% | -5.67% | 4.85% | -21.02% | 34.04% |
|
SIX US 500 08.04.2026 / 17:34:53 |
6'794.38 | -1.25% | 12.48% | 2.80% | -0.21% | -2.41% | 24.22% | 62.30% |
|
Packaging Corp A Rg 08.04.2026 / 17:19:05 |
209.23 | -1.32% | -9.60% | -0.97% | -6.00% | -4.88% | 10.45% | 44.18% |
|
Procter&Gamble Rg 08.04.2026 / 17:19:52 |
143.90 | -1.40% | -15.72% | -0.13% | -6.14% | -1.67% | -11.35% | -7.17% |
|
CVS Health Rg 08.04.2026 / 17:19:50 |
78.18 | -1.44% | 74.25% | 7.85% | 3.25% | -1.45% | 11.40% | 0.88% |
|
Hartford Ins Grp Rg 08.04.2026 / 17:15:55 |
137.30 | -1.48% | 24.10% | 1.97% | 1.73% | 4.07% | 17.99% | 94.33% |
|
Regeneron Pharma Rg 08.04.2026 / 17:19:52 |
768.00 | -1.50% | 6.73% | -1.19% | -0.86% | 1.84% | 33.17% | -8.26% |
|
Corpay Rg-B 08.04.2026 / 17:17:06 |
304.05 | -1.52% | -12.43% | 5.00% | -8.00% | -7.24% | -5.54% | 42.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hartford Ins Grp Rg 08.04.2026 / 17:15:55 |
137.30 | 1.13% |
137.63 17:07 |
136.25 15:30 |
144.41 06.02.26 |
127.73 23.01.26 |
38'475 |
|
HCA Healthcare Rg 08.04.2026 / 17:19:16 |
503.43 | 2.83% |
506.07 16:00 |
496.38 15:30 |
556.40 12.03.26 |
459.22 02.04.26 |
47'071 |
|
Healthpeak REIT Rg 08.04.2026 / 17:19:25 |
16.830 | -0.30% |
17.045 15:45 |
16.805 16:53 |
18.180 26.01.26 |
15.86 02.01.26 |
349'139 |
|
Hershey Rg 08.04.2026 / 17:14:03 |
207.57 | 0.29% |
208.24 16:15 |
206.27 15:30 |
239.09 02.03.26 |
179 08.01.26 |
38'422 |
|
Hiltn Wrld Hldgs Rg 08.04.2026 / 17:19:46 |
315.46 | 4.40% |
319.30 15:47 |
314.45 16:39 |
333.81 12.02.26 |
285.11 06.01.26 |
95'275 |
|
Hologic Rg 07.04.2026 / 02:00:00 |
76.01 | 0.00% |
76.03 06.04.26 |
74.49 02.01.26 |
27'308'675 | ||
|
Home Depot Rg 08.04.2026 / 17:19:28 |
334.91 | 5.06% |
338.78 15:47 |
334.00 15:30 |
397.60 12.02.26 |
315.39 07.04.26 |
263'237 |
|
Honeywell Intl Rg 08.04.2026 / 17:19:51 |
230.23 | 2.85% |
232.10 16:07 |
228.31 15:36 |
248.18 02.03.26 |
193.35 02.01.26 |
237'072 |
|
Host Hotels REIT Rg 08.04.2026 / 17:19:45 |
19.705 | 3.22% |
19.830 15:35 |
19.595 16:56 |
21.00 19.02.26 |
17.63 02.01.26 |
561'773 |
|
Howmet Aerspc Rg 08.04.2026 / 17:19:42 |
250.23 | 6.02% |
252.59 15:35 |
248.39 15:34 |
267.15 02.03.26 |
204.455 02.01.26 |
135'823 |
|
HP Enterprise Rg 08.04.2026 / 17:19:53 |
24.90 | 1.10% |
25.68 15:35 |
24.83 17:11 |
26.43 25.03.26 |
19.84 24.02.26 |
664'029 |
|
HP Rg 08.04.2026 / 17:19:52 |
18.590 | -0.11% |
19.140 15:33 |
18.525 16:47 |
22.60 02.01.26 |
17.56 25.02.26 |
664'274 |
|
Hubbell Rg 08.04.2026 / 17:18:51 |
520.76 | 4.29% |
525.80 15:46 |
516.12 16:56 |
533.40 12.02.26 |
447.73 02.01.26 |
22'553 |
|
HubSpot Rg 08.04.2026 / 17:17:56 |
232.29 | 2.06% |
238.15 15:35 |
228.00 16:04 |
404.99 07.01.26 |
207.305 11.02.26 |
76'772 |
|
Humana Rg 08.04.2026 / 17:18:04 |
197.46 | 0.16% |
201.13 15:36 |
195.79 16:48 |
285.50 15.01.26 |
163.11 20.03.26 |
66'323 |
|
Huntington Bancs Rg 08.04.2026 / 17:19:52 |
16.320 | 2.77% |
16.540 15:46 |
16.295 16:47 |
19.450 06.02.26 |
14.89 19.03.26 |
1'426'686 |
|
IBM Rg 08.04.2026 / 17:19:43 |
243.91 | -0.48% |
250.00 15:30 |
243.84 17:19 |
319.69 29.01.26 |
220.8 23.02.26 |
166'962 |
|
Idex Corp Rg 08.04.2026 / 17:14:18 |
196.87 | 2.63% |
200.09 15:39 |
196.75 17:08 |
217.01 06.02.26 |
177.41 02.01.26 |
19'083 |
|
IDEXX Labs Rg 08.04.2026 / 17:19:53 |
591.89 | 2.97% |
604.81 15:30 |
590.97 17:09 |
725.72 13.01.26 |
548.51 31.03.26 |
33'733 |
|
Illinois Tool Wo Rg 08.04.2026 / 17:19:52 |
267.10 | 3.11% |
269.33 16:05 |
265.99 15:30 |
303.06 12.02.26 |
244.775 02.01.26 |
51'883 |
|
Illumina Rg 08.04.2026 / 17:19:20 |
127.23 | 0.62% |
132.68 15:30 |
125.71 16:56 |
155.44 22.01.26 |
112.65 12.02.26 |
117'120 |
|
Incyte Rg 08.04.2026 / 17:19:03 |
94.53 | 0.90% |
95.39 15:30 |
93.50 15:44 |
112.27 07.01.26 |
89.25 24.03.26 |
40'420 |
|
Ingersoll Rand Rg 08.04.2026 / 17:19:44 |
83.64 | 5.14% |
85.08 15:46 |
83.41 16:57 |
100.96 13.02.26 |
76.02 02.04.26 |
91'143 |
|
Insmed Rg 08.04.2026 / 17:19:48 |
162.46 | -0.35% |
162.90 17:15 |
154.79 15:37 |
186.19 09.01.26 |
135.73 20.03.26 |
291'978 |
|
Insulet Rg 08.04.2026 / 17:17:04 |
205.70 | 1.60% |
208.60 15:32 |
205.22 17:10 |
299.64 07.01.26 |
199.53 07.04.26 |
38'295 |