×
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
- 10.10.2025 - 01:00:00
- 6'780.71
- -0.27%
- -18.20
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Healthpeak REIT Rg 09.10.2025 / 22:15:00 |
18.450 | 0.00% | 0.00 | 0 | |||
|
Hershey Rg 09.10.2025 / 22:15:00 |
192.58 | 0.00% | 0.00 | 0 | |||
|
Hiltn Wrld Hldgs Rg 09.10.2025 / 22:15:00 |
260.10 | 0.00% | 0.00 | 0 | |||
|
Hologic Rg 10.10.2025 / 02:00:00 |
68.62 | 0.00% | 0.00 | 67.48 | 77.15 | 0 | |
|
Home Depot Rg 09.10.2025 / 22:15:00 |
377.69 | 0.00% | 0.00 | 0 | |||
|
Honeywell Intl Rg 10.10.2025 / 02:00:00 |
204.23 | 0.00% | 0.00 | 203.04 | 206.08 | 26 | |
|
Hormel Foods Rg 09.10.2025 / 22:15:00 |
23.77 | 0.00% | 0.00 | 0 | |||
|
Host Hotels REIT Rg 10.10.2025 / 02:00:00 |
16.190 | 0.00% | 0.00 | 16.160 | 16.340 | 0 | |
|
Howmet Aerspc Rg 09.10.2025 / 22:15:00 |
188.83 | 0.00% | 0.00 | 0 | |||
|
HP Enterprise Rg 09.10.2025 / 22:15:00 |
26.25 | 0.00% | 0.00 | 0 | |||
|
HP Rg 09.10.2025 / 22:15:00 |
26.97 | 0.00% | 0.00 | 0 | |||
|
Hubbell Rg 09.10.2025 / 22:15:00 |
418.89 | 0.00% | 0.00 | 0 | |||
|
HubSpot Rg 09.10.2025 / 22:15:00 |
452.99 | 0.00% | 0.00 | 0 | |||
|
Humana Rg 09.10.2025 / 22:15:00 |
290.60 | 0.00% | 0.00 | 0 | |||
|
Huntington Bancs Rg 10.10.2025 / 02:00:00 |
16.340 | 0.00% | 0.00 | 16.300 | 16.460 | 0 | |
|
IBM Rg 09.10.2025 / 22:15:00 |
288.23 | 0.00% | 0.00 | 0 | |||
|
Icon Rg 10.10.2025 / 02:00:00 |
187.71 | 0.00% | 0.00 | 151.37 | 245.25 | 0 | |
|
Idex Corp Rg 09.10.2025 / 22:15:00 |
165.85 | 0.00% | 0.00 | 0 | |||
|
IDEXX Labs Rg 10.10.2025 / 02:00:00 |
628.75 | 0.00% | 0.00 | 528.15 | 712.86 | 147'414 | |
|
Illinois Tool Wo Rg 09.10.2025 / 22:15:00 |
248.29 | 0.00% | 0.00 | 0 | |||
|
Illumina Rg 10.10.2025 / 02:00:00 |
96.45 | 0.00% | 0.00 | 95.94 | 97.60 | 2 | |
|
Incyte Rg 10.10.2025 / 02:00:00 |
84.75 | 0.00% | 0.00 | 68.59 | 100.28 | 245 | |
|
Ingersoll Rand Rg 09.10.2025 / 22:15:00 |
78.48 | 0.00% | 0.00 | 0 | |||
|
Insulet Rg 10.10.2025 / 02:00:00 |
320.38 | 0.00% | 0.00 | 319.42 | 381.04 | 0 | |
|
Intel Rg 10.10.2025 / 02:00:00 |
37.80 | 0.00% | 0.00 | 38.25 | 38.27 | 374'130 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Willis Towers Rg 10.10.2025 / 02:00:00 |
337.39 | 7.71% | 39.88% | -2.43% | -0.90% | 10.01% | 16.25% | 64.64% |
|
Cheniere Energy Rg 09.10.2025 / 22:15:00 |
231.38 | 7.68% | 35.54% | -0.18% | -2.40% | -0.13% | 20.64% | 32.98% |
|
Deere & Co Rg 09.10.2025 / 22:15:00 |
456.22 | 7.68% | 14.09% | -1.21% | -4.25% | -8.60% | 12.44% | 28.10% |
|
Regions Financia Rg 09.10.2025 / 22:15:00 |
25.31 | 7.61% | 30.60% | -3.40% | -6.40% | 3.26% | 9.85% | 23.77% |
|
AFLAC Rg 09.10.2025 / 22:15:00 |
111.17 | 7.47% | 34.75% | 0.52% | 2.28% | 9.61% | -0.39% | 92.70% |
|
Mastercard Rg-A 09.10.2025 / 22:15:00 |
564.55 | 7.21% | 32.37% | -2.21% | -4.11% | 1.61% | 13.36% | 91.39% |
|
Intercon Exchang Rg 09.10.2025 / 22:15:00 |
159.30 | 6.91% | 24.04% | -1.04% | -9.58% | -12.44% | -0.84% | 76.96% |
|
Mettler Toledo I Rg 09.10.2025 / 22:15:00 |
1'307.57 | 6.86% | 7.80% | 0.54% | 1.94% | 8.45% | -9.34% | 13.02% |
|
Principal Financ Rg 10.10.2025 / 02:00:00 |
82.69 | 6.82% | 5.11% | -1.86% | 0.74% | 2.12% | -5.48% | 8.75% |
|
Coca-Cola Co Rg 09.10.2025 / 22:15:00 |
66.37 | 6.60% | 12.63% | 0.41% | -1.85% | -5.98% | -4.16% | 21.76% |
|
Keysight Technol Rg 09.10.2025 / 22:15:00 |
171.10 | 6.52% | 7.55% | -2.32% | -0.74% | 4.93% | 8.63% | 6.23% |
|
A.J.Gallagher Rg 09.10.2025 / 22:15:00 |
302.25 | 6.48% | 34.41% | -2.08% | 0.55% | -3.71% | 5.79% | 73.40% |
|
Expand Ener Rg 10.10.2025 / 02:00:00 |
105.98 | 6.46% | 37.74% | -1.74% | 10.58% | -2.01% | 22.36% | 5.49% |
|
Crown Castl REIT Rg 09.10.2025 / 22:15:00 |
96.62 | 6.46% | -16.12% | 1.22% | 1.09% | -7.31% | -12.12% | -28.08% |
|
Yum Brands Rg 09.10.2025 / 22:15:00 |
142.69 | 6.36% | 9.21% | -5.72% | -4.32% | -3.64% | 7.07% | 30.99% |
|
Emerson Electric Rg 09.10.2025 / 22:15:00 |
131.53 | 6.13% | 35.14% | -1.14% | -4.32% | -8.91% | 18.62% | 69.00% |
|
Keycorp Rg 09.10.2025 / 22:15:00 |
18.180 | 6.07% | 26.25% | -1.46% | -5.11% | -1.03% | 7.96% | 12.57% |
|
VICI Proper REIT Rg 09.10.2025 / 22:15:00 |
30.98 | 6.06% | -2.82% | -5.40% | -6.55% | -5.66% | -3.70% | 1.11% |
|
Raymond J Financ Rg 09.10.2025 / 22:15:00 |
164.15 | 5.68% | 47.22% | -1.39% | -4.05% | 2.93% | 29.52% | 53.24% |
|
Twilio-A 09.10.2025 / 22:15:00 |
113.96 | 5.44% | 50.20% | 8.10% | 11.12% | -9.85% | 62.59% | 48.31% |
|
Hiltn Wrld Hldgs Rg 09.10.2025 / 22:15:00 |
260.10 | 5.24% | 42.84% | 0.46% | -6.51% | -4.45% | 10.24% | 114.30% |
|
Autodesk Inc Rg 10.10.2025 / 02:00:00 |
310.32 | 4.99% | 27.45% | -3.30% | -4.38% | 6.22% | 11.74% | 59.35% |
|
General Motors Rg 09.10.2025 / 22:15:00 |
55.92 | 4.97% | 55.68% | -5.80% | -4.75% | 5.09% | 17.26% | 66.33% |
|
Exxon Mobil Rg 09.10.2025 / 22:15:00 |
112.91 | 4.96% | 12.93% | 1.46% | 0.69% | 1.12% | -8.31% | 11.76% |
|
Cintas Rg 10.10.2025 / 02:00:00 |
191.75 | 4.95% | 27.27% | -5.50% | -6.23% | -13.59% | -6.98% | 92.52% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Healthpeak REIT Rg 09.10.2025 / 22:15:00 |
18.450 | 0.00% |
21.28 10.03.25 |
16.63 12.08.25 |
1'771'873 | ||
|
Hershey Rg 09.10.2025 / 22:15:00 |
192.58 | 0.00% |
198.69 30.07.25 |
140.13 05.02.25 |
365'828 | ||
|
Hiltn Wrld Hldgs Rg 09.10.2025 / 22:15:00 |
260.10 | 0.00% |
279.68 03.09.25 |
196.07 09.04.25 |
310'728 | ||
|
Hologic Rg 10.10.2025 / 02:00:00 |
68.62 | 0.00% |
74.49 06.01.25 |
51.9 06.05.25 |
436'788 | ||
|
Home Depot Rg 09.10.2025 / 22:15:00 |
377.69 | 0.00% |
426.46 17.09.25 |
326.31 09.04.25 |
917'767 | ||
|
Honeywell Intl Rg 10.10.2025 / 02:00:00 |
204.23 | 0.00% |
241.68 09.07.25 |
179.47 09.04.25 |
26 | ||
|
Hormel Foods Rg 09.10.2025 / 22:15:00 |
23.77 | 0.00% |
32.07 04.04.25 |
23.71 28.08.25 |
1'238'406 | ||
|
Host Hotels REIT Rg 10.10.2025 / 02:00:00 |
16.190 | 0.00% |
17.895 17.09.25 |
12.22 07.04.25 |
1'528'082 | ||
|
Howmet Aerspc Rg 09.10.2025 / 22:15:00 |
188.83 | 0.00% |
198.48 01.10.25 |
105.06 07.04.25 |
291'757 | ||
|
HP Enterprise Rg 09.10.2025 / 22:15:00 |
26.25 | 0.00% |
26.43 08.10.25 |
11.97 04.04.25 |
3'500'007 | ||
|
HP Rg 09.10.2025 / 22:15:00 |
26.97 | 0.00% |
35.27 24.02.25 |
21.21 09.04.25 |
2'022'970 | ||
|
Hubbell Rg 09.10.2025 / 22:15:00 |
418.89 | 0.00% |
477.14 22.01.25 |
299.425 04.04.25 |
100'454 | ||
|
HubSpot Rg 09.10.2025 / 22:15:00 |
452.99 | 0.00% |
880.11 13.02.25 |
418.52 11.08.25 |
146'036 | ||
|
Humana Rg 09.10.2025 / 22:15:00 |
290.60 | 0.00% |
315.00 05.09.25 |
206.99 18.07.25 |
234'934 | ||
|
Huntington Bancs Rg 10.10.2025 / 02:00:00 |
16.340 | 0.00% |
18.025 05.09.25 |
11.915 07.04.25 |
5'651'181 | ||
|
IBM Rg 09.10.2025 / 22:15:00 |
288.23 | 0.00% |
301.03 07.10.25 |
214.62 07.04.25 |
930'357 | ||
|
Icon Rg 10.10.2025 / 02:00:00 |
187.71 | 0.00% |
228.15 07.01.25 |
125.1 23.05.25 |
151'364 | ||
|
Idex Corp Rg 09.10.2025 / 22:15:00 |
165.85 | 0.00% |
226.02 31.01.25 |
154.5 07.04.25 |
171'083 | ||
|
IDEXX Labs Rg 10.10.2025 / 02:00:00 |
628.75 | 0.00% |
688.12 04.08.25 |
356.98 09.04.25 |
147'414 | ||
|
Illinois Tool Wo Rg 09.10.2025 / 22:15:00 |
248.29 | 0.00% |
278.02 10.03.25 |
214.69 08.04.25 |
304'881 | ||
|
Illumina Rg 10.10.2025 / 02:00:00 |
96.45 | 0.00% |
152.86 14.01.25 |
69 09.04.25 |
2 | ||
|
Incyte Rg 10.10.2025 / 02:00:00 |
84.75 | 0.00% |
88.51 02.10.25 |
53.56 09.04.25 |
245 | ||
|
Ingersoll Rand Rg 09.10.2025 / 22:15:00 |
78.48 | 0.00% |
95.85 31.01.25 |
65.635 08.04.25 |
703'979 | ||
|
Insulet Rg 10.10.2025 / 02:00:00 |
320.38 | 0.00% |
353.48 09.09.25 |
230.08 10.03.25 |
182'532 | ||
|
Intel Rg 10.10.2025 / 02:00:00 |
37.80 | 0.00% |
38.68 06.10.25 |
17.665 08.04.25 |
374'130 |