×
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
- 05.10.2026 - 21:59:59
- 7'850.21
- 0.64%
- 50.02
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hiltn Wrld Hldgs Rg 06.10.2026 / 02:04:00 |
316.12 | -1.01% | -3.24 | 316.19 | 316.20 | 0 | |
|
Home Depot Rg 06.10.2026 / 02:04:00 |
281.15 | -0.60% | -1.70 | 281.19 | 281.20 | 0 | |
|
Honeywell Tech Rg 06.10.2026 / 02:00:00 |
214.14 | 0.07% | 0.15 | 214.11 | 214.15 | 758'098 | |
|
Host Hotels REIT Rg 06.10.2026 / 02:00:00 |
22.44 | -0.53% | -0.12 | 22.44 | 22.45 | 0 | |
|
Howmet Aerspc Rg 06.10.2026 / 02:04:00 |
229.57 | -0.74% | -1.70 | 229.57 | 229.58 | 0 | |
|
HP Enterprise Rg 06.10.2026 / 02:04:00 |
68.36 | -1.40% | -0.97 | 68.38 | 68.39 | 0 | |
|
HP Rg 06.10.2026 / 02:04:00 |
31.47 | -2.02% | -0.65 | 31.46 | 31.47 | 0 | |
|
Hubbell Rg 06.10.2026 / 02:04:00 |
480.65 | 1.08% | 5.13 | 480.92 | 480.93 | 0 | |
|
HubSpot Rg 06.10.2026 / 02:04:00 |
220.61 | 2.83% | 6.08 | 220.72 | 220.73 | 0 | |
|
Humana Rg 06.10.2026 / 02:04:00 |
404.07 | 4.05% | 15.71 | 404.52 | 404.53 | 0 | |
|
Huntington Bancs Rg 06.10.2026 / 02:00:00 |
15.290 | -0.26% | -0.04 | 15.280 | 15.290 | 5'567'095 | |
|
IBM Rg 06.10.2026 / 02:04:00 |
221.58 | -0.48% | -1.06 | 221.53 | 221.54 | 0 | |
|
Idex Corp Rg 06.10.2026 / 02:04:00 |
235.29 | 0.99% | 2.30 | 235.47 | 235.48 | 0 | |
|
IDEXX Labs Rg 06.10.2026 / 02:00:00 |
527.07 | 1.67% | 8.68 | 526.74 | 526.92 | 0 | |
|
Illinois Tool Wo Rg 06.10.2026 / 02:04:00 |
264.19 | 0.48% | 1.27 | 264.27 | 264.28 | 0 | |
|
Illumina Rg 06.10.2026 / 02:00:00 |
293.69 | 7.56% | 20.65 | 293.68 | 293.96 | 1'570'313 | |
|
Incyte Rg 06.10.2026 / 02:00:00 |
114.13 | -1.01% | -1.17 | 114.08 | 114.12 | 0 | |
|
Ingersoll Rand Rg 06.10.2026 / 02:04:00 |
78.55 | 3.26% | 2.48 | 78.53 | 78.55 | 0 | |
|
Insmed Rg 06.10.2026 / 02:00:00 |
103.83 | -6.56% | -7.29 | 103.77 | 103.88 | 1'452'403 | |
|
Intel Rg 06.10.2026 / 02:00:00 |
116.19 | -2.63% | -3.14 | 116.22 | 116.24 | 16'902'260 | |
|
Interactive Br Rg-A 06.10.2026 / 02:00:00 |
89.05 | 0.85% | 0.75 | 89.04 | 89.06 | 1'229'832 | |
|
Intercon Exchang Rg 06.10.2026 / 02:04:00 |
152.15 | 1.33% | 2.00 | 152.11 | 152.12 | 0 | |
|
Intl Flavors&Fra Rg 06.10.2026 / 02:04:00 |
83.26 | 1.02% | 0.84 | 83.29 | 83.30 | 0 | |
|
Intl Paper Rg 06.10.2026 / 02:04:00 |
32.05 | 0.25% | 0.08 | 32.06 | 32.07 | 0 | |
|
Intuit Rg 06.10.2026 / 02:00:00 |
284.68 | 1.28% | 3.60 | 284.60 | 284.70 | 841'608 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Colgate-Palmoliv Rg 06.10.2026 / 02:04:00 |
86.19 | 6.63% | -7.31% | -0.38% | -2.51% | -7.53% | 11.28% | 19.08% |
|
Mettler Toledo I Rg 06.10.2026 / 02:04:00 |
1'541.63 | 6.60% | 21.45% | -0.23% | 16.30% | 18.63% | 14.60% | 36.68% |
|
Ball Rg 06.10.2026 / 02:04:00 |
57.11 | 6.42% | 2.25% | -0.04% | -6.41% | -6.84% | 15.07% | 14.43% |
|
Lilly 06.10.2026 / 02:04:00 |
1'143.12 | 6.34% | 48.04% | -3.52% | 1.71% | -3.28% | 35.27% | 112.31% |
|
Palantir Tchnl-A Rg 06.10.2026 / 02:00:00 |
189.40 | 6.19% | 149.57% | 1.02% | 8.27% | 45.65% | 5.50% | 1'088.60% |
|
Chubb N 06.10.2026 / 02:04:00 |
330.49 | 6.01% | 19.76% | -0.27% | -1.83% | -6.84% | 15.40% | 60.31% |
|
Rocket Lab Rg 06.10.2026 / 02:00:00 |
73.02 | 5.96% | 0.00% | 1.15% | 15.03% | -4.84% | 24.82% | 1'583.83% |
|
PNC Finl Ser Rg 06.10.2026 / 02:04:00 |
220.28 | 5.89% | 14.61% | -1.52% | -9.32% | -12.88% | 12.61% | 84.16% |
|
Royal Gold Rg 06.10.2026 / 02:00:00 |
233.64 | 5.56% | 77.96% | -2.78% | -10.48% | 20.76% | 14.77% | 128.09% |
|
Strategy Rg-A 06.10.2026 / 02:00:00 |
164.43 | 5.30% | -44.75% | 4.64% | 12.05% | 78.53% | -54.29% | 385.63% |
|
Sysco Rg 06.10.2026 / 02:04:00 |
76.38 | 5.16% | 1.35% | -2.79% | -4.33% | -8.48% | -5.51% | 18.89% |
|
Dominion Energy Rg 06.10.2026 / 02:04:00 |
61.02 | 4.64% | 13.83% | 1.23% | -7.85% | -13.81% | -0.78% | 44.91% |
|
Lockheed Martin Rg 06.10.2026 / 02:04:00 |
506.63 | 4.49% | 4.01% | -2.21% | -5.51% | -2.70% | -1.48% | 23.93% |
|
Carrier Global Rg 06.10.2026 / 02:04:00 |
55.73 | 4.31% | -19.25% | -0.25% | -5.72% | -18.77% | -6.82% | 1.03% |
|
Synopsys Rg 06.10.2026 / 02:00:00 |
488.47 | 4.30% | 0.94% | 16.97% | 24.39% | 12.60% | 2.14% | 5.62% |
|
Ecolab Inc Rg 06.10.2026 / 02:04:00 |
277.07 | 4.26% | 16.81% | -1.13% | -0.37% | 1.92% | -0.95% | 63.99% |
|
Jacobs Solutions Rg 06.10.2026 / 02:04:00 |
138.67 | 4.23% | 4.35% | 0.22% | -3.88% | 9.59% | -10.54% | 30.93% |
|
Consolidated Edi Rg 06.10.2026 / 02:04:00 |
103.38 | 4.10% | 15.87% | 0.53% | -4.52% | -7.55% | 4.08% | 26.67% |
|
Fortive Rg 06.10.2026 / 02:04:00 |
57.38 | 4.09% | 2.17% | 2.91% | 1.54% | -7.91% | 14.69% | 3.97% |
|
Regency Cent REITRg 06.10.2026 / 02:00:00 |
71.33 | 3.72% | -3.15% | -2.73% | -4.86% | -10.77% | 0.27% | 23.30% |
|
Am Electric Rg 06.10.2026 / 02:00:00 |
119.73 | 3.69% | 29.64% | 1.29% | -3.96% | -11.72% | 3.52% | 66.44% |
|
Cummins Rg 06.10.2026 / 02:04:00 |
523.37 | 3.50% | 51.55% | 1.07% | -6.80% | -21.23% | 19.25% | 134.24% |
|
Genuine Parts Co Rg 06.10.2026 / 02:04:00 |
126.24 | 3.48% | 8.98% | -1.48% | -5.83% | 2.20% | -8.82% | -12.36% |
|
JPMorgan Chase Rg 06.10.2026 / 02:04:00 |
332.38 | 3.15% | 38.66% | -1.25% | -5.98% | -0.64% | 7.50% | 131.19% |
|
Carlisle Cos Rg 06.10.2026 / 02:04:00 |
330.98 | 2.96% | -10.71% | 1.43% | -3.07% | -0.67% | 0.78% | 30.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hiltn Wrld Hldgs Rg 06.10.2026 / 02:04:00 |
316.12 | -1.01% |
319.81 15:30 |
316.05 21:59 |
357.88 17.06.26 |
285.11 06.01.26 |
432'137 |
|
Home Depot Rg 06.10.2026 / 02:04:00 |
281.15 | -0.60% |
283.50 15:31 |
279.79 16:00 |
397.60 12.02.26 |
277.21 01.10.26 |
1'247'077 |
|
Honeywell Tech Rg 06.10.2026 / 02:00:00 |
214.14 | 0.07% |
215.01 16:07 |
212.24 15:45 |
252.00 29.06.26 |
193.35 02.01.26 |
758'098 |
|
Host Hotels REIT Rg 06.10.2026 / 02:00:00 |
22.44 | -0.53% |
22.54 20:17 |
22.21 15:43 |
25.71 30.07.26 |
17.63 02.01.26 |
3'232'724 |
|
Howmet Aerspc Rg 06.10.2026 / 02:04:00 |
229.57 | -0.74% |
232.23 17:42 |
228.64 15:54 |
310.00 06.08.26 |
204.455 02.01.26 |
716'147 |
|
HP Enterprise Rg 06.10.2026 / 02:04:00 |
68.36 | -1.40% |
69.06 15:31 |
66.99 15:35 |
70.28 02.10.26 |
19.84 24.02.26 |
3'988'540 |
|
HP Rg 06.10.2026 / 02:04:00 |
31.47 | -2.02% |
32.06 15:30 |
31.14 17:06 |
36.22 11.09.26 |
17.56 25.02.26 |
3'150'651 |
|
Hubbell Rg 06.10.2026 / 02:04:00 |
480.65 | 1.08% |
484.39 20:13 |
471.34 15:43 |
565.00 23.04.26 |
436.04 16.09.26 |
137'203 |
|
HubSpot Rg 06.10.2026 / 02:04:00 |
220.61 | 2.83% |
221.20 21:58 |
212.45 15:30 |
404.99 07.01.26 |
169.65 25.06.26 |
320'569 |
|
Humana Rg 06.10.2026 / 02:04:00 |
404.07 | 4.05% |
409.08 21:26 |
386.34 16:52 |
426.00 16.07.26 |
163.11 20.03.26 |
418'983 |
|
Huntington Bancs Rg 06.10.2026 / 02:00:00 |
15.290 | -0.26% |
15.400 19:44 |
15.235 15:53 |
19.450 06.02.26 |
14.825 01.10.26 |
5'567'095 |
|
IBM Rg 06.10.2026 / 02:04:00 |
221.58 | -0.48% |
222.87 16:42 |
220.33 21:37 |
332.41 02.06.26 |
199.19 23.07.26 |
1'526'038 |
|
Idex Corp Rg 06.10.2026 / 02:04:00 |
235.29 | 0.99% |
238.51 20:16 |
232.13 15:30 |
243.65 29.07.26 |
177.41 02.01.26 |
243'121 |
|
IDEXX Labs Rg 06.10.2026 / 02:00:00 |
527.07 | 1.67% |
528.56 21:54 |
516.57 15:30 |
725.72 13.01.26 |
501.19 11.09.26 |
206'470 |
|
Illinois Tool Wo Rg 06.10.2026 / 02:04:00 |
264.19 | 0.48% |
265.94 20:01 |
258.58 15:45 |
303.06 12.02.26 |
242.07 01.06.26 |
342'037 |
|
Illumina Rg 06.10.2026 / 02:00:00 |
293.69 | 7.56% |
296.09 21:46 |
272.00 15:36 |
296.09 05.10.26 |
112.65 12.02.26 |
1'570'313 |
|
Incyte Rg 06.10.2026 / 02:00:00 |
114.13 | -1.01% |
115.67 15:34 |
112.86 17:07 |
132.58 28.07.26 |
89.25 24.03.26 |
851'096 |
|
Ingersoll Rand Rg 06.10.2026 / 02:04:00 |
78.55 | 3.26% |
78.89 18:52 |
75.55 15:45 |
100.96 13.02.26 |
68.07 19.05.26 |
1'283'294 |
|
Insmed Rg 06.10.2026 / 02:00:00 |
103.83 | -6.56% |
108.12 15:31 |
101.69 16:30 |
186.19 09.01.26 |
90.41 10.06.26 |
1'452'403 |
|
Intel Rg 06.10.2026 / 02:00:00 |
116.19 | -2.63% |
118.04 15:45 |
115.32 15:30 |
142.34 30.06.26 |
37.81 02.01.26 |
16'902'260 |
|
Interactive Br Rg-A 06.10.2026 / 02:00:00 |
89.05 | 0.85% |
89.56 21:21 |
88.10 15:53 |
98.75 25.08.26 |
63.03 30.03.26 |
1'229'832 |
|
Intercon Exchang Rg 06.10.2026 / 02:04:00 |
152.15 | 1.33% |
152.43 21:19 |
147.62 15:44 |
176.00 29.01.26 |
121.795 29.06.26 |
808'110 |
|
Intl Flavors&Fra Rg 06.10.2026 / 02:04:00 |
83.26 | 1.02% |
83.90 20:26 |
82.42 15:30 |
89.31 05.08.26 |
65.51 19.03.26 |
791'338 |
|
Intl Paper Rg 06.10.2026 / 02:04:00 |
32.05 | 0.25% |
32.29 21:21 |
31.11 15:55 |
50.23 12.02.26 |
29.285 20.05.26 |
2'272'450 |
|
Intuit Rg 06.10.2026 / 02:00:00 |
284.68 | 1.28% |
291.18 15:46 |
280.95 15:31 |
661.99 02.01.26 |
252.84 22.06.26 |
841'608 |