×
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 | 1.45% | 6.04 | 422.97 | 422.98 | 0 | |
|
Healthpeak REIT Rg 08.07.2026 / 02:04:00 |
21.93 | 0.83% | 0.18 | 21.94 | 21.95 | 0 | |
|
Hershey Rg 08.07.2026 / 02:04:00 |
175.95 | -0.88% | -1.56 | 175.95 | 176.11 | 0 | |
|
Hiltn Wrld Hldgs Rg 08.07.2026 / 02:04:00 |
341.12 | 0.50% | 1.71 | 341.12 | 341.30 | 0 | |
|
Home Depot Rg 08.07.2026 / 02:04:00 |
345.21 | -1.55% | -5.44 | 345.17 | 345.18 | 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 | 0.43% | 0.10 | 23.33 | 23.34 | 0 | |
|
Howmet Aerspc Rg 08.07.2026 / 02:04:00 |
275.43 | -0.89% | -2.48 | 275.36 | 275.37 | 0 | |
|
HP Enterprise Rg 08.07.2026 / 02:04:00 |
43.47 | 0.74% | 0.32 | 43.44 | 43.45 | 0 | |
|
HP Rg 08.07.2026 / 02:04:00 |
22.96 | 1.59% | 0.36 | 22.95 | 22.96 | 0 | |
|
Hubbell Rg 08.07.2026 / 02:04:00 |
478.89 | -3.37% | -16.71 | 478.66 | 478.67 | 0 | |
|
HubSpot Rg 08.07.2026 / 02:04:00 |
205.20 | 5.86% | 11.36 | 205.20 | 205.21 | 0 | |
|
Humana Rg 08.07.2026 / 02:04:00 |
394.62 | 0.45% | 1.76 | 394.78 | 394.79 | 0 | |
|
Huntington Bancs Rg 08.07.2026 / 02:00:00 |
18.010 | 0.67% | 0.12 | 18.000 | 18.010 | 6'003'923 | |
|
IBM Rg 08.07.2026 / 02:04:00 |
306.13 | 2.21% | 6.61 | 306.13 | 306.21 | 0 | |
|
Idex Corp Rg 08.07.2026 / 02:04:00 |
221.07 | -1.51% | -3.39 | 220.92 | 220.95 | 0 | |
|
IDEXX Labs Rg 08.07.2026 / 02:00:00 |
570.25 | 0.93% | 5.27 | 570.25 | 570.29 | 0 | |
|
Illinois Tool Wo Rg 08.07.2026 / 02:04:00 |
271.09 | -1.16% | -3.18 | 271.21 | 271.22 | 0 | |
|
Illumina Rg 08.07.2026 / 02:00:00 |
191.76 | -1.32% | -2.57 | 191.62 | 191.76 | 0 | |
|
Incyte Rg 08.07.2026 / 02:00:00 |
118.05 | 2.10% | 2.43 | 118.00 | 118.02 | 568'799 | |
|
Ingersoll Rand Rg 08.07.2026 / 02:04:00 |
78.71 | -2.38% | -1.92 | 78.70 | 78.71 | 0 | |
|
Insmed Rg 08.07.2026 / 02:00:00 |
112.84 | 1.17% | 1.30 | 112.84 | 112.88 | 0 | |
|
Insulet Rg 08.07.2026 / 02:00:00 |
161.55 | 1.11% | 1.78 | 161.50 | 161.56 | 0 | |
|
Intel Rg 08.07.2026 / 02:00:00 |
110.39 | -9.66% | -11.81 | 110.31 | 110.32 | 31'868'836 | |
|
Interactive Br Rg-A 08.07.2026 / 02:00:00 |
94.57 | -1.48% | -1.42 | 94.55 | 94.56 | 1'667'812 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eqty Re REIT-SBI Rg 08.07.2026 / 02:04:00 |
70.15 | 10.93% | -2.55% | 3.27% | 3.37% | 14.33% | 5.30% | 4.31% |
|
Utd Parcel Svc Rg-B 08.07.2026 / 02:04:00 |
111.96 | 10.92% | -12.75% | 4.15% | 3.79% | 8.47% | 9.36% | -38.63% |
|
ConocoPhillips Rg 08.07.2026 / 02:04:00 |
108.44 | 10.65% | 4.45% | 4.31% | -7.15% | -8.71% | 13.21% | 3.23% |
|
WEC Energy Group Rg 08.07.2026 / 02:04:00 |
117.68 | 10.59% | 24.02% | 0.78% | 4.05% | 1.01% | 13.52% | 29.62% |
|
Parker-Hannifin Rg 08.07.2026 / 02:04:00 |
957.51 | 10.51% | 52.72% | -2.11% | 5.74% | -2.79% | 35.45% | 156.32% |
|
Loews Rg 08.07.2026 / 02:04:00 |
116.95 | 10.44% | 37.32% | 3.30% | 9.35% | 6.05% | 27.58% | 93.96% |
|
Darden Restauran Rg 08.07.2026 / 02:04:00 |
204.50 | 10.43% | 8.85% | -0.73% | 1.79% | 3.29% | -6.03% | 23.83% |
|
Motorola Soltn Rg 08.07.2026 / 02:04:00 |
424.21 | 10.31% | -8.52% | 2.15% | 2.45% | -3.61% | 1.64% | 43.03% |
|
Chevron Rg 08.07.2026 / 02:04:00 |
174.01 | 10.29% | 16.06% | 4.98% | -6.83% | -6.96% | 13.55% | 9.96% |
|
Costco Whsl Rg 08.07.2026 / 02:00:00 |
947.50 | 10.19% | 3.71% | 1.29% | -2.18% | -2.80% | -3.89% | 76.83% |
|
Devon Energy Rg 08.07.2026 / 02:04:00 |
42.41 | 10.18% | 23.31% | 2.64% | -3.77% | -6.28% | 21.45% | -15.12% |
|
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% |
|
Southern Co Rg 08.07.2026 / 02:04:00 |
97.29 | 10.08% | 16.61% | 1.65% | 4.67% | 1.39% | 6.61% | 35.60% |
|
Dover Corp Rg 08.07.2026 / 02:04:00 |
214.05 | 9.99% | 14.47% | -4.56% | -3.13% | -2.03% | 13.60% | 49.20% |
|
Mondelez Intl Rg-A 08.07.2026 / 02:00:00 |
60.22 | 9.92% | -0.94% | 4.11% | -4.31% | 4.11% | -11.69% | -18.81% |
|
Prologis REIT Rg 08.07.2026 / 02:04:00 |
143.61 | 9.82% | 32.64% | 6.01% | -2.65% | 3.79% | 34.40% | 13.99% |
|
RTX Rg 08.07.2026 / 02:04:00 |
200.85 | 9.80% | 74.01% | 5.86% | 10.62% | -0.97% | 38.60% | 105.37% |
|
Yum Brands Rg 08.07.2026 / 02:04:00 |
167.49 | 9.72% | 23.73% | 4.77% | 10.46% | 3.66% | 11.27% | 23.97% |
|
W.P. Carey REIT Rg 08.07.2026 / 02:04:00 |
71.24 | 9.62% | 29.50% | -0.36% | -5.63% | -0.52% | 14.35% | 9.02% |
|
Axon Enterprise Rg 08.07.2026 / 02:00:00 |
640.46 | 9.58% | 4.72% | 14.24% | 41.53% | 68.16% | -18.95% | 229.60% |
|
AFLAC Rg 08.07.2026 / 02:04:00 |
121.49 | 9.25% | 16.46% | 3.62% | 5.09% | 8.53% | 17.68% | 72.99% |
|
CMS Energy Corp Rg 08.07.2026 / 02:04:00 |
77.02 | 9.09% | 14.46% | 0.68% | 6.04% | -2.28% | 11.03% | 27.09% |
|
Dexcom Rg 08.07.2026 / 02:00:00 |
73.57 | 9.06% | -6.93% | 9.24% | -5.91% | 16.87% | -12.17% | -43.32% |
|
Qualcomm Rg 08.07.2026 / 02:00:00 |
182.97 | 9.02% | 21.39% | -0.98% | -10.93% | 37.74% | 14.75% | 61.85% |
|
D R Horton Rg 08.07.2026 / 02:04:00 |
155.72 | 8.92% | 12.20% | -4.40% | 3.08% | 7.21% | 18.54% | 36.58% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HCA Healthcare Rg 08.07.2026 / 02:04:00 |
423.11 | 1.45% |
429.53 16:54 |
419.54 20:22 |
556.40 12.03.26 |
356.9 08.06.26 |
365'732 |
|
Healthpeak REIT Rg 08.07.2026 / 02:04:00 |
21.93 | 0.83% |
22.12 16:46 |
21.75 16:00 |
22.12 07.07.26 |
15.705 28.04.26 |
2'070'925 |
|
Hershey Rg 08.07.2026 / 02:04:00 |
175.95 | -0.88% |
182.11 15:55 |
175.46 20:32 |
239.09 02.03.26 |
167.88 22.06.26 |
667'420 |
|
Hiltn Wrld Hldgs Rg 08.07.2026 / 02:04:00 |
341.12 | 0.50% |
342.91 20:38 |
338.00 20:54 |
357.88 17.06.26 |
285.11 06.01.26 |
480'613 |
|
Home Depot Rg 08.07.2026 / 02:04:00 |
345.21 | -1.55% |
355.07 15:30 |
344.51 19:21 |
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 | 0.43% |
23.56 18:26 |
22.93 15:52 |
25.40 22.06.26 |
17.63 02.01.26 |
3'906'847 |
|
Howmet Aerspc Rg 08.07.2026 / 02:04:00 |
275.43 | -0.89% |
275.65 15:30 |
268.01 16:17 |
290.50 18.06.26 |
204.455 02.01.26 |
607'411 |
|
HP Enterprise Rg 08.07.2026 / 02:04:00 |
43.47 | 0.74% |
44.27 18:26 |
42.61 15:30 |
64.24 02.06.26 |
19.84 24.02.26 |
3'815'708 |
|
HP Rg 08.07.2026 / 02:04:00 |
22.96 | 1.59% |
23.38 15:37 |
22.66 16:41 |
29.55 02.06.26 |
17.56 25.02.26 |
3'776'674 |
|
Hubbell Rg 08.07.2026 / 02:04:00 |
478.89 | -3.37% |
490.19 15:30 |
472.92 16:44 |
565.00 23.04.26 |
447.73 02.01.26 |
124'155 |
|
HubSpot Rg 08.07.2026 / 02:04:00 |
205.20 | 5.86% |
207.84 20:26 |
196.00 16:15 |
404.99 07.01.26 |
169.65 25.06.26 |
350'339 |
|
Humana Rg 08.07.2026 / 02:04:00 |
394.62 | 0.45% |
399.82 17:33 |
392.27 16:06 |
415.00 02.07.26 |
163.11 20.03.26 |
299'221 |
|
Huntington Bancs Rg 08.07.2026 / 02:00:00 |
18.010 | 0.67% |
18.170 20:29 |
17.950 15:30 |
19.450 06.02.26 |
14.89 19.03.26 |
6'003'923 |
|
IBM Rg 08.07.2026 / 02:04:00 |
306.13 | 2.21% |
311.80 20:05 |
300.50 15:57 |
332.41 02.06.26 |
212.35 13.05.26 |
2'143'277 |
|
Idex Corp Rg 08.07.2026 / 02:04:00 |
221.07 | -1.51% |
223.19 15:30 |
217.56 17:43 |
229.78 25.06.26 |
177.41 02.01.26 |
187'354 |
|
IDEXX Labs Rg 08.07.2026 / 02:00:00 |
570.25 | 0.93% |
577.15 22:30 |
563.76 21:03 |
725.72 13.01.26 |
519.77 30.06.26 |
223'661 |
|
Illinois Tool Wo Rg 08.07.2026 / 02:04:00 |
271.09 | -1.16% |
274.94 15:30 |
269.26 20:19 |
303.06 12.02.26 |
242.07 01.06.26 |
337'455 |
|
Illumina Rg 08.07.2026 / 02:00:00 |
191.76 | -1.32% |
196.37 15:32 |
189.10 16:04 |
196.37 07.07.26 |
112.65 12.02.26 |
775'726 |
|
Incyte Rg 08.07.2026 / 02:00:00 |
118.05 | 2.10% |
118.13 21:55 |
116.65 16:17 |
118.65 02.07.26 |
89.25 24.03.26 |
568'799 |
|
Ingersoll Rand Rg 08.07.2026 / 02:04:00 |
78.71 | -2.38% |
80.17 15:30 |
77.46 17:28 |
100.96 13.02.26 |
68.07 19.05.26 |
1'054'958 |
|
Insmed Rg 08.07.2026 / 02:00:00 |
112.84 | 1.17% |
114.55 19:07 |
111.72 16:15 |
186.19 09.01.26 |
90.41 10.06.26 |
493'688 |
|
Insulet Rg 08.07.2026 / 02:00:00 |
161.55 | 1.11% |
163.83 15:30 |
159.06 17:39 |
299.64 07.01.26 |
138.79 22.06.26 |
364'958 |
|
Intel Rg 08.07.2026 / 02:00:00 |
110.39 | -9.66% |
116.42 15:30 |
108.30 21:18 |
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 | -1.48% |
96.36 15:39 |
91.83 16:45 |
97.83 22.06.26 |
63.03 30.03.26 |
1'667'812 |