×
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
- 21.11.2025 - 21:59:59
- 6'636.07
- 0.90%
- 59.23
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amer Wtr Works Rg 21.11.2025 / 22:15:00 |
132.74 | 3.60% | 4.61 | 132.76 | 132.77 | 0 | |
|
Ameren Rg 21.11.2025 / 22:15:00 |
104.53 | 1.03% | 1.07 | 104.56 | 104.57 | 0 | |
|
American Express Rg 21.11.2025 / 22:15:00 |
352.89 | 2.64% | 9.09 | 352.86 | 352.96 | 0 | |
|
American Intl Gr Rg 21.11.2025 / 22:15:00 |
75.96 | 0.36% | 0.27 | 75.97 | 75.98 | 0 | |
|
Ameriprise Fincl Rg 21.11.2025 / 22:15:00 |
447.56 | 1.34% | 5.93 | 447.92 | 447.93 | 0 | |
|
AMETEK Rg 21.11.2025 / 22:15:00 |
195.02 | 2.63% | 5.00 | 195.14 | 195.21 | 0 | |
|
Amgen Rg 22.11.2025 / 02:00:00 |
337.54 | 0.44% | 1.47 | 337.45 | 337.57 | 0 | |
|
Amphenol Rg-A 21.11.2025 / 22:15:00 |
131.60 | 0.95% | 1.24 | 131.60 | 131.61 | 0 | |
|
Analog Devices Rg 22.11.2025 / 02:00:00 |
232.32 | 3.16% | 7.12 | 232.16 | 232.34 | 0 | |
|
Annaly Cap REIT Rg 21.11.2025 / 22:15:00 |
21.99 | 1.71% | 0.37 | 21.98 | 21.99 | 0 | |
|
Aon-A Rg 21.11.2025 / 22:15:00 |
346.51 | 0.18% | 0.62 | 346.53 | 346.62 | 0 | |
|
Apollo Glb Mgmt Rg 21.11.2025 / 22:15:00 |
130.02 | 2.57% | 3.26 | 130.02 | 130.03 | 0 | |
|
Apple Rg 22.11.2025 / 02:00:00 |
271.49 | 1.97% | 5.24 | 271.44 | 271.50 | 0 | |
|
Applied Material Rg 22.11.2025 / 02:00:00 |
224.01 | 1.71% | 3.78 | 223.94 | 224.02 | 0 | |
|
AppLovin Rg-A 22.11.2025 / 02:00:00 |
520.26 | -0.11% | -0.56 | 520.38 | 520.48 | 0 | |
|
Aptiv Rg 21.11.2025 / 22:15:00 |
74.13 | 5.48% | 3.85 | 74.11 | 74.12 | 0 | |
|
Archer-Daniels M Rg 21.11.2025 / 22:15:00 |
58.63 | 1.31% | 0.76 | 58.61 | 58.63 | 0 | |
|
Ares Mgt Rg-A 21.11.2025 / 22:15:00 |
147.43 | 2.16% | 3.12 | 147.43 | 147.56 | 0 | |
|
Arista Ne Rg 21.11.2025 / 22:15:00 |
117.43 | -1.81% | -2.16 | 117.42 | 117.43 | 0 | |
|
AT&T Rg 21.11.2025 / 22:15:00 |
25.93 | 1.61% | 0.41 | 25.95 | 25.96 | 0 | |
|
Atlassian Rg-A 22.11.2025 / 02:00:00 |
146.28 | 1.56% | 2.24 | 146.19 | 146.27 | 0 | |
|
Atmos Energy Cor Rg 21.11.2025 / 22:15:00 |
175.16 | 0.22% | 0.39 | 175.20 | 175.21 | 0 | |
|
Autodesk Inc Rg 22.11.2025 / 02:00:00 |
290.80 | 1.34% | 3.86 | 290.85 | 290.94 | 0 | |
|
Automatic Data P Rg 22.11.2025 / 02:00:00 |
253.12 | 1.63% | 4.06 | 253.14 | 253.19 | 0 | |
|
Autozone Rg 21.11.2025 / 22:15:00 |
3'897.88 | 1.25% | 48.07 | 3'896.74 | 3'896.90 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Snowflake Rg 21.11.2025 / 22:15:00 |
234.03 | 58.45% | 22.94% | -7.42% | -12.01% | -1.94% | 36.52% | 67.35% |
|
Welltower REIT Rg 21.11.2025 / 22:15:00 |
199.93 | 56.77% | 119.12% | 1.35% | 9.48% | 18.81% | 47.28% | 191.50% |
|
Zscaler Rg 22.11.2025 / 02:00:00 |
275.01 | 55.05% | 26.25% | -8.16% | -14.86% | -0.74% | 30.36% | 101.64% |
|
Cnstlltn Ener Co Rg 22.11.2025 / 02:00:00 |
338.11 | 54.57% | 195.82% | -0.12% | -13.12% | 9.78% | 35.30% | 270.61% |
|
Carvana-A Rg 21.11.2025 / 22:15:00 |
309.88 | 54.04% | 491.71% | -4.10% | -12.75% | -16.68% | 18.82% | 3'786.48% |
|
Alphabet-A Rg 22.11.2025 / 02:00:00 |
299.66 | 52.91% | 107.21% | 8.41% | 15.29% | 40.74% | 81.88% | 197.09% |
|
Alphab Rg-C-NV 22.11.2025 / 02:00:00 |
299.65 | 52.27% | 105.76% | 8.18% | 15.02% | 40.33% | 79.89% | 196.50% |
|
Caterpillar 21.11.2025 / 22:15:00 |
550.43 | 50.55% | 84.71% | -0.29% | 4.43% | 31.36% | 35.69% | 135.98% |
|
Royal Pharm Rg -A 22.11.2025 / 02:00:00 |
38.92 | 50.49% | 36.67% | -0.61% | 4.46% | 8.17% | 47.26% | -10.45% |
|
Te Rg 21.11.2025 / 22:15:00 |
218.93 | 50.02% | 0.00% | -6.52% | -7.52% | 6.02% | 43.34% | 0.00% |
|
Broadcom Rg 22.11.2025 / 02:00:00 |
340.20 | 49.59% | 210.70% | -0.66% | -3.93% | 14.40% | 107.15% | 573.23% |
|
RTX Rg 21.11.2025 / 22:15:00 |
169.68 | 49.27% | 105.29% | -3.39% | -5.33% | 6.99% | 43.01% | 81.13% |
|
Mckesson Rg 21.11.2025 / 22:15:00 |
866.03 | 49.05% | 83.48% | 1.26% | 6.73% | 26.13% | 40.42% | 129.75% |
|
Incyte Rg 22.11.2025 / 02:00:00 |
102.06 | 47.33% | 62.06% | -2.01% | 11.81% | 20.62% | 42.30% | 31.39% |
|
CrwdStrik Hldg Rg-A 22.11.2025 / 02:00:00 |
490.67 | 46.51% | 96.35% | -8.72% | -6.95% | 15.81% | 31.81% | 260.68% |
|
Monolithic Power Rg 22.11.2025 / 02:00:00 |
872.35 | 44.87% | 35.89% | -5.20% | -18.84% | 4.38% | 50.20% | 127.18% |
|
C.H.Robinson Wld Rg 22.11.2025 / 02:00:00 |
151.68 | 43.80% | 71.98% | -0.73% | 20.32% | 17.86% | 40.95% | 53.02% |
|
Johnson Ctr Int Rg 21.11.2025 / 22:15:00 |
113.55 | 43.15% | 96.03% | -2.43% | 0.44% | 6.23% | 36.25% | 68.69% |
|
MongoDB-A Rg 22.11.2025 / 02:00:00 |
321.18 | 41.36% | -19.51% | -8.91% | -3.71% | 1.76% | -3.40% | 105.84% |
|
Vertv Holdings Rg-A 21.11.2025 / 22:15:00 |
159.83 | 40.49% | 232.31% | -4.09% | -17.14% | 25.31% | 21.06% | 1'053.25% |
|
Johnson&Johnson Rg 21.11.2025 / 22:15:00 |
203.90 | 40.42% | 29.56% | 2.16% | 7.15% | 15.09% | 30.89% | 15.25% |
|
First Solar Rg 22.11.2025 / 02:00:00 |
249.91 | 39.49% | 42.70% | -1.25% | 3.52% | 28.03% | 34.32% | 47.56% |
|
Interactive Br Rg-A 22.11.2025 / 02:00:00 |
61.05 | 39.38% | 197.03% | -7.54% | -11.20% | -1.91% | 27.44% | 228.06% |
|
Valero Energy Rg 21.11.2025 / 22:15:00 |
173.45 | 39.34% | 31.40% | -2.77% | -0.52% | 14.10% | 24.05% | 24.12% |
|
Citigroup Rg 21.11.2025 / 22:15:00 |
98.70 | 38.70% | 89.79% | 0.52% | -2.27% | 2.21% | 39.51% | 100.64% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amer Wtr Works Rg 21.11.2025 / 22:15:00 |
132.74 | 3.60% |
133.97 18:12 |
128.28 15:54 |
155.30 04.04.25 |
118.84 13.01.25 |
828'559 |
|
Ameren Rg 21.11.2025 / 22:15:00 |
104.53 | 1.03% |
104.96 20:00 |
103.26 15:42 |
106.69 20.10.25 |
86.81 06.01.25 |
662'354 |
|
American Express Rg 21.11.2025 / 22:15:00 |
352.89 | 2.64% |
356.14 18:25 |
344.30 15:47 |
377.18 12.11.25 |
220.64 07.04.25 |
792'596 |
|
American Intl Gr Rg 21.11.2025 / 22:15:00 |
75.96 | 0.36% |
76.91 18:17 |
75.70 15:30 |
88.06 02.04.25 |
69.24 10.01.25 |
2'343'766 |
|
Ameriprise Fincl Rg 21.11.2025 / 22:15:00 |
447.56 | 1.34% |
453.11 18:15 |
442.71 15:50 |
577.89 29.01.25 |
397.83 07.04.25 |
175'731 |
|
AMETEK Rg 21.11.2025 / 22:15:00 |
195.02 | 2.63% |
195.97 18:43 |
190.41 15:30 |
204.15 31.10.25 |
145.42 07.04.25 |
650'578 |
|
Amgen Rg 22.11.2025 / 02:00:00 |
337.54 | 0.44% |
342.74 18:30 |
334.74 15:30 |
345.67 13.11.25 |
257.085 06.01.25 |
1'831'715 |
|
Amphenol Rg-A 21.11.2025 / 22:15:00 |
131.60 | 0.95% |
132.18 20:26 |
127.24 16:37 |
144.36 10.11.25 |
56.46 07.04.25 |
2'565'079 |
|
Analog Devices Rg 22.11.2025 / 02:00:00 |
232.32 | 3.16% |
234.51 21:36 |
225.02 16:37 |
258.13 28.08.25 |
158.65 07.04.25 |
1'724'045 |
|
Annaly Cap REIT Rg 21.11.2025 / 22:15:00 |
21.99 | 1.71% |
22.11 19:49 |
21.67 15:30 |
22.45 10.09.25 |
16.6 11.04.25 |
2'162'018 |
|
Aon-A Rg 21.11.2025 / 22:15:00 |
346.51 | 0.18% |
349.57 17:57 |
344.27 15:43 |
412.87 03.03.25 |
324.18 25.04.25 |
388'103 |
|
Apollo Glb Mgmt Rg 21.11.2025 / 22:15:00 |
130.02 | 2.57% |
130.66 18:15 |
126.02 16:37 |
174.89 31.01.25 |
102.6 07.04.25 |
987'463 |
|
Apple Rg 22.11.2025 / 02:00:00 |
271.49 | 1.97% |
273.32 20:21 |
265.89 15:30 |
277.32 31.10.25 |
169.22 08.04.25 |
25'032'240 |
|
Applied Material Rg 22.11.2025 / 02:00:00 |
224.01 | 1.71% |
228.11 19:50 |
215.50 16:37 |
242.37 30.10.25 |
123.93 07.04.25 |
3'746'544 |
|
AppLovin Rg-A 22.11.2025 / 02:00:00 |
520.26 | -0.11% |
529.30 21:17 |
489.54 17:04 |
742.11 29.09.25 |
201 07.04.25 |
1'820'016 |
|
Aptiv Rg 21.11.2025 / 22:15:00 |
74.13 | 5.48% |
74.68 19:31 |
71.06 15:30 |
88.80 06.10.25 |
47.2 11.04.25 |
963'314 |
|
Archer-Daniels M Rg 21.11.2025 / 22:15:00 |
58.63 | 1.31% |
59.27 17:56 |
57.81 15:34 |
65.00 27.10.25 |
40.99 09.04.25 |
1'099'157 |
|
Ares Mgt Rg-A 21.11.2025 / 22:15:00 |
147.43 | 2.16% |
148.16 18:07 |
143.15 16:37 |
200.26 04.02.25 |
110.64 07.04.25 |
368'311 |
|
Arista Ne Rg 21.11.2025 / 22:15:00 |
117.43 | -1.81% |
120.00 15:54 |
114.52 17:06 |
164.91 30.10.25 |
59.51 07.04.25 |
4'872'628 |
|
AT&T Rg 21.11.2025 / 22:15:00 |
25.93 | 1.61% |
26.18 18:01 |
25.50 15:30 |
29.79 05.09.25 |
21.38 14.01.25 |
15'349'543 |
|
Atlassian Rg-A 22.11.2025 / 02:00:00 |
146.28 | 1.56% |
146.49 21:55 |
139.70 17:19 |
325.94 10.02.25 |
139.7 21.11.25 |
1'332'642 |
|
Atmos Energy Cor Rg 21.11.2025 / 22:15:00 |
175.16 | 0.22% |
175.94 18:53 |
174.38 21:28 |
180.41 06.11.25 |
136.2 06.01.25 |
560'496 |
|
Autodesk Inc Rg 22.11.2025 / 02:00:00 |
290.80 | 1.34% |
292.98 19:50 |
286.34 17:20 |
329.01 08.09.25 |
232.94 07.04.25 |
573'263 |
|
Automatic Data P Rg 22.11.2025 / 02:00:00 |
253.12 | 1.63% |
254.46 19:54 |
249.06 15:30 |
329.84 06.06.25 |
247.2 19.11.25 |
914'553 |
|
Autozone Rg 21.11.2025 / 22:15:00 |
3'897.88 | 1.25% |
3'932.80 16:41 |
3'864.97 15:54 |
4'363.31 11.09.25 |
3167.49 16.01.25 |
39'964 |