×
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
- 08.07.2026 - 01:00:00
- 7'574.81
- -0.45%
- -34.32
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HCA Healthcare Rg 08.07.2026 / 02:04:00 |
423.11 | 0.00% | 0.00 | 0 | |||
|
Healthpeak REIT Rg 08.07.2026 / 02:04:00 |
21.93 | 0.00% | 0.00 | 0 | |||
|
Hershey Rg 08.07.2026 / 02:04:00 |
175.95 | 0.00% | 0.00 | 0 | |||
|
Hiltn Wrld Hldgs Rg 08.07.2026 / 02:04:00 |
341.12 | 0.00% | 0.00 | 0 | |||
|
Home Depot Rg 08.07.2026 / 02:04:00 |
345.21 | 0.00% | 0.00 | 0 | |||
|
Honeywell Intl Rg 27.06.2026 / 02:00:00 |
232.21 | 0.00% | 0.00 | 0 | |||
|
Host Hotels REIT Rg 08.07.2026 / 02:00:00 |
23.35 | 0.00% | 0.00 | 0 | |||
|
Howmet Aerspc Rg 08.07.2026 / 02:04:00 |
275.43 | 0.00% | 0.00 | 0 | |||
|
HP Enterprise Rg 08.07.2026 / 02:04:00 |
43.47 | 0.00% | 0.00 | 0 | |||
|
HP Rg 08.07.2026 / 02:04:00 |
22.96 | 0.00% | 0.00 | 0 | |||
|
Hubbell Rg 08.07.2026 / 02:04:00 |
478.89 | 0.00% | 0.00 | 0 | |||
|
HubSpot Rg 08.07.2026 / 02:04:00 |
205.20 | 0.00% | 0.00 | 0 | |||
|
Humana Rg 08.07.2026 / 02:04:00 |
394.62 | 0.00% | 0.00 | 0 | |||
|
Huntington Bancs Rg 08.07.2026 / 02:00:00 |
18.010 | 0.00% | 0.00 | 6'003'923 | |||
|
IBM Rg 08.07.2026 / 02:04:00 |
306.13 | 0.00% | 0.00 | 0 | |||
|
Idex Corp Rg 08.07.2026 / 02:04:00 |
221.07 | 0.00% | 0.00 | 0 | |||
|
IDEXX Labs Rg 08.07.2026 / 02:00:00 |
570.25 | 0.00% | 0.00 | 0 | |||
|
Illinois Tool Wo Rg 08.07.2026 / 02:04:00 |
271.09 | 0.00% | 0.00 | 0 | |||
|
Illumina Rg 08.07.2026 / 02:00:00 |
191.76 | 0.00% | 0.00 | 0 | |||
|
Incyte Rg 08.07.2026 / 02:00:00 |
118.05 | 0.00% | 0.00 | 568'799 | |||
|
Ingersoll Rand Rg 08.07.2026 / 02:04:00 |
78.71 | 0.00% | 0.00 | 0 | |||
|
Insmed Rg 08.07.2026 / 02:00:00 |
112.84 | 0.00% | 0.00 | 0 | |||
|
Insulet Rg 08.07.2026 / 02:00:00 |
161.55 | 0.00% | 0.00 | 0 | |||
|
Intel Rg 08.07.2026 / 02:00:00 |
110.39 | 0.00% | 0.00 | 31'868'836 | |||
|
Interactive Br Rg-A 08.07.2026 / 02:00:00 |
94.57 | 0.00% | 0.00 | 1'667'812 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Genl Dynamics Co Rg 08.07.2026 / 02:04:00 |
374.64 | 11.28% | 42.18% | 5.76% | 8.38% | 10.23% | 26.29% | 74.94% |
|
Eqty Re REIT-SBI Rg 08.07.2026 / 02:04:00 |
70.15 | 11.28% | -2.24% | 3.27% | 3.37% | 14.33% | 5.30% | 5.43% |
|
Expedit Intl Was Rg 08.07.2026 / 02:04:00 |
165.74 | 11.23% | 49.63% | 1.69% | -0.36% | 14.37% | 41.27% | 39.39% |
|
Edwards Lifescns Rg 08.07.2026 / 02:04:00 |
94.82 | 11.23% | 28.08% | 4.82% | 8.32% | 21.25% | 24.13% | 5.05% |
|
Darden Restauran Rg 08.07.2026 / 02:04:00 |
204.50 | 11.13% | 9.54% | -0.73% | 1.79% | 3.29% | -6.03% | 25.11% |
|
Gilead Sciences Rg 08.07.2026 / 02:00:00 |
136.36 | 11.10% | 47.62% | 7.93% | 8.65% | -2.91% | 22.78% | 83.23% |
|
Loews Rg 08.07.2026 / 02:04:00 |
116.95 | 11.05% | 38.09% | 3.30% | 9.35% | 6.05% | 27.58% | 93.47% |
|
Eversource Energ Rg 08.07.2026 / 02:04:00 |
74.75 | 11.02% | 30.16% | 3.43% | 7.69% | 8.32% | 15.78% | 5.53% |
|
Dexcom Rg 08.07.2026 / 02:00:00 |
73.57 | 10.85% | -5.40% | 9.24% | -5.91% | 16.87% | -12.17% | -41.94% |
|
PulteGroup Rg 08.07.2026 / 02:04:00 |
129.92 | 10.80% | 19.30% | -5.31% | 5.82% | 5.90% | 19.32% | 73.16% |
|
Yum Brands Rg 08.07.2026 / 02:04:00 |
167.49 | 10.72% | 24.84% | 4.77% | 10.46% | 3.66% | 11.27% | 25.51% |
|
Lockheed Martin Rg 08.07.2026 / 02:04:00 |
535.38 | 10.69% | 10.17% | 5.09% | 0.99% | -12.46% | 15.63% | 16.71% |
|
W.P. Carey REIT Rg 08.07.2026 / 02:04:00 |
71.24 | 10.69% | 30.76% | -0.36% | -5.63% | -0.52% | 14.35% | 10.71% |
|
Motorola Soltn Rg 08.07.2026 / 02:04:00 |
424.21 | 10.67% | -8.23% | 2.15% | 2.45% | -3.61% | 1.64% | 45.34% |
|
Carlisle Cos Rg 08.07.2026 / 02:04:00 |
353.87 | 10.63% | -4.06% | -2.45% | 1.78% | -1.07% | -11.68% | 37.57% |
|
NextEra Energy Rg 08.07.2026 / 02:04:00 |
88.47 | 10.20% | 23.41% | 0.80% | 4.29% | -3.11% | 22.09% | 22.79% |
|
AFLAC Rg 08.07.2026 / 02:04:00 |
121.49 | 10.18% | 17.45% | 3.62% | 5.09% | 8.53% | 17.68% | 73.46% |
|
CMS Energy Corp Rg 08.07.2026 / 02:04:00 |
77.02 | 10.14% | 15.56% | 0.68% | 6.04% | -2.28% | 11.03% | 29.88% |
|
SIX US 500 08.07.2026 / 01:00:00 |
7'574.81 | 10.09% | 28.15% | 0.09% | 1.75% | 8.17% | 20.96% | 72.26% |
|
Illinois Tool Wo Rg 08.07.2026 / 02:04:00 |
271.09 | 10.06% | 6.91% | 0.23% | 5.67% | -0.43% | 5.11% | 11.19% |
|
Costco Whsl Rg 08.07.2026 / 02:00:00 |
947.50 | 9.88% | 3.41% | 1.29% | -2.18% | -2.80% | -3.89% | 80.46% |
|
Verisign Rg 08.07.2026 / 02:00:00 |
266.78 | 9.81% | 28.90% | 6.05% | -6.03% | -0.58% | -7.00% | 19.93% |
|
Airbnb Rg-A 08.07.2026 / 02:00:00 |
148.80 | 9.64% | 13.23% | 3.98% | 13.29% | 11.17% | 8.62% | 14.18% |
|
Dover Corp Rg 08.07.2026 / 02:04:00 |
214.05 | 9.63% | 14.10% | -4.56% | -3.13% | -2.03% | 13.60% | 46.51% |
|
RTX Rg 08.07.2026 / 02:04:00 |
200.85 | 9.51% | 73.57% | 5.86% | 10.62% | -0.97% | 38.60% | 106.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HCA Healthcare Rg 08.07.2026 / 02:04:00 |
423.11 | 0.00% |
556.40 12.03.26 |
356.9 08.06.26 |
365'732 | ||
|
Healthpeak REIT Rg 08.07.2026 / 02:04:00 |
21.93 | 0.00% |
22.12 07.07.26 |
15.705 28.04.26 |
2'070'925 | ||
|
Hershey Rg 08.07.2026 / 02:04:00 |
175.95 | 0.00% |
239.09 02.03.26 |
167.88 22.06.26 |
667'420 | ||
|
Hiltn Wrld Hldgs Rg 08.07.2026 / 02:04:00 |
341.12 | 0.00% |
357.88 17.06.26 |
285.11 06.01.26 |
480'613 | ||
|
Home Depot Rg 08.07.2026 / 02:04:00 |
345.21 | 0.00% |
397.60 12.02.26 |
289.1 19.05.26 |
910'232 | ||
|
Honeywell Intl Rg 27.06.2026 / 02:00:00 |
232.21 | 0.00% |
248.18 02.03.26 |
193.35 02.01.26 |
5'144'777 | ||
|
Host Hotels REIT Rg 08.07.2026 / 02:00:00 |
23.35 | 0.00% |
25.40 22.06.26 |
17.63 02.01.26 |
3'906'847 | ||
|
Howmet Aerspc Rg 08.07.2026 / 02:04:00 |
275.43 | 0.00% |
290.50 18.06.26 |
204.455 02.01.26 |
607'411 | ||
|
HP Enterprise Rg 08.07.2026 / 02:04:00 |
43.47 | 0.00% |
64.24 02.06.26 |
19.84 24.02.26 |
3'815'708 | ||
|
HP Rg 08.07.2026 / 02:04:00 |
22.96 | 0.00% |
29.55 02.06.26 |
17.56 25.02.26 |
3'776'674 | ||
|
Hubbell Rg 08.07.2026 / 02:04:00 |
478.89 | 0.00% |
565.00 23.04.26 |
447.73 02.01.26 |
124'155 | ||
|
HubSpot Rg 08.07.2026 / 02:04:00 |
205.20 | 0.00% |
404.99 07.01.26 |
169.65 25.06.26 |
350'339 | ||
|
Humana Rg 08.07.2026 / 02:04:00 |
394.62 | 0.00% |
415.00 02.07.26 |
163.11 20.03.26 |
299'221 | ||
|
Huntington Bancs Rg 08.07.2026 / 02:00:00 |
18.010 | 0.00% |
19.450 06.02.26 |
14.89 19.03.26 |
6'003'923 | ||
|
IBM Rg 08.07.2026 / 02:04:00 |
306.13 | 0.00% |
332.41 02.06.26 |
212.35 13.05.26 |
2'143'277 | ||
|
Idex Corp Rg 08.07.2026 / 02:04:00 |
221.07 | 0.00% |
229.78 25.06.26 |
177.41 02.01.26 |
187'354 | ||
|
IDEXX Labs Rg 08.07.2026 / 02:00:00 |
570.25 | 0.00% |
725.72 13.01.26 |
519.77 30.06.26 |
223'661 | ||
|
Illinois Tool Wo Rg 08.07.2026 / 02:04:00 |
271.09 | 0.00% |
303.06 12.02.26 |
242.07 01.06.26 |
337'455 | ||
|
Illumina Rg 08.07.2026 / 02:00:00 |
191.76 | 0.00% |
196.37 07.07.26 |
112.65 12.02.26 |
775'726 | ||
|
Incyte Rg 08.07.2026 / 02:00:00 |
118.05 | 0.00% |
118.65 02.07.26 |
89.25 24.03.26 |
568'799 | ||
|
Ingersoll Rand Rg 08.07.2026 / 02:04:00 |
78.71 | 0.00% |
100.96 13.02.26 |
68.07 19.05.26 |
1'054'958 | ||
|
Insmed Rg 08.07.2026 / 02:00:00 |
112.84 | 0.00% |
186.19 09.01.26 |
90.41 10.06.26 |
493'688 | ||
|
Insulet Rg 08.07.2026 / 02:00:00 |
161.55 | 0.00% |
299.64 07.01.26 |
138.79 22.06.26 |
364'958 | ||
|
Intel Rg 08.07.2026 / 02:00:00 |
110.39 | 0.00% |
142.34 30.06.26 |
37.81 02.01.26 |
31'868'836 | ||
|
Interactive Br Rg-A 08.07.2026 / 02:00:00 |
94.57 | 0.00% |
97.83 22.06.26 |
63.03 30.03.26 |
1'667'812 |