×
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 |
|---|---|---|---|---|---|---|---|
|
HCA Healthcare Rg 23.05.2026 / 02:04:00 |
394.07 | 0.38% | 1.51 | 394.25 | 394.26 | 0 | |
|
Healthpeak REIT Rg 23.05.2026 / 02:04:00 |
19.730 | 0.46% | 0.09 | 19.730 | 19.750 | 0 | |
|
Hershey Rg 23.05.2026 / 02:04:00 |
194.78 | 2.31% | 4.39 | 194.67 | 194.68 | 0 | |
|
Hiltn Wrld Hldgs Rg 23.05.2026 / 02:04:00 |
321.08 | -0.52% | -1.68 | 321.08 | 321.15 | 0 | |
|
Home Depot Rg 23.05.2026 / 02:04:00 |
313.07 | -0.23% | -0.71 | 312.98 | 312.99 | 0 | |
|
Honeywell Intl Rg 23.05.2026 / 02:00:00 |
227.92 | 1.84% | 4.12 | 227.89 | 227.94 | 1'955'561 | |
|
Host Hotels REIT Rg 23.05.2026 / 02:00:00 |
22.38 | -0.13% | -0.03 | 22.37 | 22.38 | 0 | |
|
Howmet Aerspc Rg 23.05.2026 / 02:04:00 |
256.55 | -1.29% | -3.34 | 256.41 | 256.42 | 0 | |
|
HP Enterprise Rg 23.05.2026 / 02:04:00 |
37.58 | 10.63% | 3.61 | 37.57 | 37.58 | 0 | |
|
HP Rg 23.05.2026 / 02:04:00 |
25.24 | 15.25% | 3.34 | 25.23 | 25.25 | 0 | |
|
Hubbell Rg 23.05.2026 / 02:04:00 |
475.01 | 3.04% | 14.03 | 474.80 | 475.15 | 0 | |
|
HubSpot Rg 23.05.2026 / 02:04:00 |
201.97 | 1.81% | 3.60 | 201.90 | 201.94 | 0 | |
|
Humana Rg 23.05.2026 / 02:04:00 |
307.95 | 1.41% | 4.27 | 307.73 | 307.95 | 0 | |
|
Huntington Bancs Rg 23.05.2026 / 02:00:00 |
15.920 | 0.44% | 0.07 | 15.900 | 15.910 | 0 | |
|
IBM Rg 23.05.2026 / 02:04:00 |
253.84 | 0.34% | 0.87 | 253.76 | 253.77 | 0 | |
|
Idex Corp Rg 23.05.2026 / 02:04:00 |
208.78 | 1.54% | 3.17 | 208.76 | 208.88 | 0 | |
|
IDEXX Labs Rg 23.05.2026 / 02:00:00 |
559.37 | 1.14% | 6.30 | 559.19 | 559.46 | 201'938 | |
|
Illinois Tool Wo Rg 23.05.2026 / 02:04:00 |
252.20 | 0.91% | 2.27 | 252.20 | 252.21 | 0 | |
|
Illumina Rg 23.05.2026 / 02:00:00 |
144.41 | -0.29% | -0.42 | 144.33 | 144.41 | 287'293 | |
|
Incyte Rg 23.05.2026 / 02:00:00 |
97.16 | -0.26% | -0.25 | 97.14 | 97.18 | 0 | |
|
Ingersoll Rand Rg 23.05.2026 / 02:04:00 |
70.91 | 0.90% | 0.63 | 70.87 | 70.90 | 0 | |
|
Insmed Rg 23.05.2026 / 02:00:00 |
106.24 | -3.00% | -3.29 | 106.23 | 106.26 | 898'395 | |
|
Insulet Rg 23.05.2026 / 02:00:00 |
154.87 | -1.29% | -2.02 | 154.79 | 154.88 | 0 | |
|
Intel Rg 23.05.2026 / 02:00:00 |
119.84 | 1.13% | 1.34 | 119.84 | 119.85 | 17'805'783 | |
|
Interactive Br Rg-A 23.05.2026 / 02:00:00 |
81.35 | -2.96% | -2.48 | 81.35 | 81.37 | 3'688'815 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sysco Rg 23.05.2026 / 02:04:00 |
76.29 | 4.49% | 0.71% | 5.13% | -0.35% | -16.31% | 6.74% | 5.29% |
|
Invitation REIT Rg 23.05.2026 / 02:04:00 |
29.29 | 4.46% | -9.20% | 4.87% | 7.96% | 11.20% | -11.27% | -13.42% |
|
Motorola Soltn Rg 23.05.2026 / 02:04:00 |
404.08 | 4.41% | -13.41% | 2.75% | -7.80% | -16.21% | -3.54% | 34.56% |
|
Align Technology Rg 23.05.2026 / 02:00:00 |
163.61 | 4.41% | -21.81% | 4.04% | -13.71% | -13.93% | -4.21% | -43.97% |
|
L3Harris Tech Rg 23.05.2026 / 02:04:00 |
311.98 | 4.35% | 45.68% | 2.83% | -1.74% | -14.42% | 31.37% | 66.12% |
|
Eqty Re REIT-SBI Rg 23.05.2026 / 02:04:00 |
66.20 | 4.31% | -8.36% | 3.63% | 6.33% | 4.73% | -2.09% | 7.01% |
|
Pfizer Rg 23.05.2026 / 02:04:00 |
25.90 | 4.22% | -2.19% | 2.25% | -4.07% | -6.33% | 11.06% | -29.43% |
|
Ford Motor Rg 23.05.2026 / 02:04:00 |
14.930 | 4.19% | 38.08% | 11.42% | 20.60% | 5.96% | 44.11% | 17.34% |
|
JM Smucker Rg 23.05.2026 / 02:04:00 |
103.36 | 4.19% | -7.46% | 2.80% | 7.59% | -10.86% | -8.24% | -32.91% |
|
Keycorp Rg 23.05.2026 / 02:04:00 |
21.56 | 4.12% | 25.38% | 2.47% | -0.32% | 3.95% | 37.76% | 118.84% |
|
PPG Industries Rg 23.05.2026 / 02:04:00 |
107.78 | 4.07% | -10.73% | 5.01% | -1.84% | -12.57% | -2.09% | -25.12% |
|
Equity Life REIT Rg 23.05.2026 / 02:04:00 |
63.55 | 4.04% | -5.32% | 3.99% | 0.41% | -5.38% | 0.05% | -3.13% |
|
Exelon Rg 23.05.2026 / 02:00:00 |
46.23 | 4.04% | 20.48% | 6.57% | -1.47% | -6.55% | 5.86% | 13.74% |
|
Carlisle Cos Rg 23.05.2026 / 02:04:00 |
333.80 | 3.91% | -9.89% | 0.90% | -7.30% | -15.44% | -13.71% | 56.54% |
|
Coca-Cola EuPac Rg 23.05.2026 / 02:00:00 |
94.12 | 3.80% | 22.58% | 5.33% | -4.02% | -14.77% | 5.22% | 43.17% |
|
Hubbell Rg 23.05.2026 / 02:04:00 |
475.01 | 3.80% | 10.05% | -1.03% | -14.11% | -7.16% | 21.61% | 64.63% |
|
PepsiCo 23.05.2026 / 02:00:00 |
150.57 | 3.71% | -2.11% | 0.97% | -3.13% | -11.29% | 16.41% | -22.41% |
|
Sempra Energy Rg 23.05.2026 / 02:04:00 |
92.80 | 3.69% | 4.37% | 2.62% | -0.43% | -3.60% | 19.45% | 25.57% |
|
Loews Rg 23.05.2026 / 02:04:00 |
108.87 | 3.67% | 28.92% | 2.90% | -1.55% | -1.05% | 23.88% | 85.68% |
|
Packaging Corp A Rg 23.05.2026 / 02:04:00 |
215.91 | 3.65% | -5.05% | 1.81% | 1.43% | -6.99% | 13.22% | 65.13% |
|
Crown Castl REIT Rg 23.05.2026 / 02:04:00 |
91.46 | 3.57% | 1.41% | 5.54% | 5.93% | 2.14% | -8.69% | -18.61% |
|
Textron Inc Rg 23.05.2026 / 02:04:00 |
91.83 | 3.52% | 17.98% | 3.45% | 4.40% | -6.91% | 25.93% | 39.97% |
|
Okta-A Rg 23.05.2026 / 02:00:00 |
92.24 | 3.43% | 13.50% | 11.44% | 21.40% | 27.23% | -25.44% | 8.87% |
|
Eversource Energ Rg 23.05.2026 / 02:04:00 |
70.00 | 3.42% | 21.24% | 4.21% | 1.98% | -8.15% | 10.31% | -4.84% |
|
PPL Rg 23.05.2026 / 02:04:00 |
36.32 | 3.28% | 11.43% | 4.13% | -6.27% | -6.82% | 4.76% | 33.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HCA Healthcare Rg 23.05.2026 / 02:04:00 |
394.07 | 0.38% |
397.49 15:39 |
388.52 16:48 |
556.40 12.03.26 |
386.01 21.05.26 |
274'867 |
|
Healthpeak REIT Rg 23.05.2026 / 02:04:00 |
19.730 | 0.46% |
19.885 15:57 |
19.615 16:52 |
19.900 14.05.26 |
15.705 28.04.26 |
1'422'581 |
|
Hershey Rg 23.05.2026 / 02:04:00 |
194.78 | 2.31% |
195.01 21:53 |
190.56 15:30 |
239.09 02.03.26 |
179 08.01.26 |
534'383 |
|
Hiltn Wrld Hldgs Rg 23.05.2026 / 02:04:00 |
321.08 | -0.52% |
322.62 15:30 |
318.61 16:32 |
344.75 17.04.26 |
285.11 06.01.26 |
267'699 |
|
Home Depot Rg 23.05.2026 / 02:04:00 |
313.07 | -0.23% |
314.96 16:04 |
311.46 16:44 |
397.60 12.02.26 |
289.1 19.05.26 |
801'079 |
|
Honeywell Intl Rg 23.05.2026 / 02:00:00 |
227.92 | 1.84% |
228.95 20:55 |
222.68 15:39 |
248.18 02.03.26 |
193.35 02.01.26 |
1'955'561 |
|
Host Hotels REIT Rg 23.05.2026 / 02:00:00 |
22.38 | -0.13% |
22.48 21:00 |
22.27 15:38 |
22.48 21.05.26 |
17.63 02.01.26 |
3'802'721 |
|
Howmet Aerspc Rg 23.05.2026 / 02:04:00 |
256.55 | -1.29% |
261.88 15:30 |
255.47 21:46 |
280.63 07.05.26 |
204.455 02.01.26 |
474'580 |
|
HP Enterprise Rg 23.05.2026 / 02:04:00 |
37.58 | 10.63% |
37.75 18:57 |
34.68 15:30 |
37.75 22.05.26 |
19.84 24.02.26 |
4'794'855 |
|
HP Rg 23.05.2026 / 02:04:00 |
25.24 | 15.25% |
25.57 17:32 |
22.59 15:30 |
25.57 22.05.26 |
17.56 25.02.26 |
8'680'440 |
|
Hubbell Rg 23.05.2026 / 02:04:00 |
475.01 | 3.04% |
476.12 21:40 |
457.02 15:39 |
565.00 23.04.26 |
447.73 02.01.26 |
141'941 |
|
HubSpot Rg 23.05.2026 / 02:04:00 |
201.97 | 1.81% |
205.00 15:31 |
196.29 16:34 |
404.99 07.01.26 |
173.58 13.05.26 |
310'451 |
|
Humana Rg 23.05.2026 / 02:04:00 |
307.95 | 1.41% |
309.20 19:38 |
303.22 15:38 |
315.66 20.05.26 |
163.11 20.03.26 |
187'325 |
|
Huntington Bancs Rg 23.05.2026 / 02:00:00 |
15.920 | 0.44% |
16.015 15:56 |
15.870 15:30 |
19.450 06.02.26 |
14.89 19.03.26 |
4'863'995 |
|
IBM Rg 23.05.2026 / 02:04:00 |
253.84 | 0.34% |
264.31 15:32 |
253.45 21:49 |
319.69 29.01.26 |
212.35 13.05.26 |
3'250'322 |
|
Idex Corp Rg 23.05.2026 / 02:04:00 |
208.78 | 1.54% |
209.07 21:59 |
205.16 15:38 |
223.03 29.04.26 |
177.41 02.01.26 |
178'634 |
|
IDEXX Labs Rg 23.05.2026 / 02:00:00 |
559.37 | 1.14% |
562.02 16:03 |
550.92 15:32 |
725.72 13.01.26 |
524.67 11.05.26 |
201'938 |
|
Illinois Tool Wo Rg 23.05.2026 / 02:04:00 |
252.20 | 0.91% |
252.72 21:19 |
249.79 15:38 |
303.06 12.02.26 |
244.775 02.01.26 |
238'936 |
|
Illumina Rg 23.05.2026 / 02:00:00 |
144.41 | -0.29% |
146.30 15:47 |
143.97 17:44 |
155.44 22.01.26 |
112.65 12.02.26 |
287'293 |
|
Incyte Rg 23.05.2026 / 02:00:00 |
97.16 | -0.26% |
97.99 15:41 |
96.10 16:45 |
112.27 07.01.26 |
89.25 24.03.26 |
476'464 |
|
Ingersoll Rand Rg 23.05.2026 / 02:04:00 |
70.91 | 0.90% |
71.51 20:24 |
69.71 15:38 |
100.96 13.02.26 |
68.07 19.05.26 |
873'148 |
|
Insmed Rg 23.05.2026 / 02:00:00 |
106.24 | -3.00% |
110.82 15:38 |
106.20 21:59 |
186.19 09.01.26 |
99 08.05.26 |
898'395 |
|
Insulet Rg 23.05.2026 / 02:00:00 |
154.87 | -1.29% |
155.66 15:48 |
152.45 16:46 |
299.64 07.01.26 |
145.75 13.05.26 |
351'546 |
|
Intel Rg 23.05.2026 / 02:00:00 |
119.84 | 1.13% |
122.77 16:41 |
118.09 15:51 |
132.75 11.05.26 |
37.81 02.01.26 |
17'805'783 |
|
Interactive Br Rg-A 23.05.2026 / 02:00:00 |
81.35 | -2.96% |
84.84 15:48 |
81.11 21:55 |
88.44 14.05.26 |
63.03 30.03.26 |
3'688'815 |