×
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
- 04.04.2025 - 21:59:59
- 5'082.29
- -6.00%
- -324.62
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amer Wtr Works Rg 04.04.2025 / 22:15:00 |
147.23 | -3.11% | -4.73 | 147.02 | 147.04 | 869'145 | |
|
Ameren Rg 04.04.2025 / 22:15:00 |
95.79 | -5.79% | -5.89 | 95.77 | 95.78 | 1'034'061 | |
|
American Express Rg 04.04.2025 / 22:15:00 |
233.68 | -5.71% | -14.14 | 233.67 | 233.76 | 1'720'751 | |
|
American Intl Gr Rg 04.04.2025 / 22:15:00 |
78.95 | -8.41% | -7.25 | 78.92 | 78.93 | 2'580'875 | |
|
Ameriprise Fincl Rg 04.04.2025 / 22:15:00 |
422.19 | -7.38% | -33.62 | 421.99 | 422.27 | 218'968 | |
|
AMETEK Rg 04.04.2025 / 22:15:00 |
152.66 | -5.47% | -8.83 | 152.52 | 152.53 | 751'445 | |
|
Amgen Rg 04.04.2025 / 22:30:00 |
294.39 | -4.99% | -15.46 | 294.26 | 294.46 | 2'094'102 | |
|
Amphenol Rg-A 04.04.2025 / 22:15:00 |
59.09 | -5.70% | -3.57 | 59.09 | 59.10 | 4'051'630 | |
|
Analog Devices Rg 04.04.2025 / 22:30:00 |
164.60 | -9.00% | -16.28 | 164.51 | 164.61 | 3'698'510 | |
|
Annaly Cap REIT Rg 04.04.2025 / 22:15:00 |
18.830 | -4.08% | -0.80 | 18.820 | 18.830 | 3'467'081 | |
|
Ansys Rg 04.04.2025 / 22:30:00 |
286.85 | -7.60% | -23.60 | 286.90 | 287.02 | 379'854 | |
|
Aon-A Rg 04.04.2025 / 22:15:00 |
375.76 | -4.70% | -18.53 | 375.95 | 375.96 | 583'546 | |
|
Apollo Glb Mgmt Rg 04.04.2025 / 22:15:00 |
108.68 | -11.96% | -14.77 | 108.57 | 108.58 | 2'622'400 | |
|
Apple Rg 04.04.2025 / 22:30:00 |
188.38 | -7.29% | -14.81 | 188.29 | 188.32 | 41'703'027 | |
|
Applied Material Rg 04.04.2025 / 22:30:00 |
126.95 | -6.32% | -8.56 | 126.84 | 126.93 | 6'685'914 | |
|
AppLovin Rg-A 04.04.2025 / 22:30:00 |
219.37 | -16.26% | -42.61 | 218.84 | 218.99 | 4'123'840 | |
|
Aptiv Rg 04.04.2025 / 22:15:00 |
53.00 | -4.31% | -2.39 | 53.01 | 53.02 | 1'666'167 | |
|
Archer-Daniels M Rg 04.04.2025 / 22:15:00 |
43.32 | -8.93% | -4.25 | 43.31 | 43.32 | 1'904'682 | |
|
Ares Mgt Rg-A 04.04.2025 / 22:15:00 |
118.04 | -9.61% | -12.55 | 117.84 | 117.85 | 1'267'100 | |
|
Arista Ne Rg 04.04.2025 / 22:15:00 |
64.37 | -9.68% | -6.90 | 64.34 | 64.35 | 4'743'573 | |
|
AT&T Rg 04.04.2025 / 22:15:00 |
26.64 | -6.85% | -1.96 | 26.64 | 26.66 | 17'677'886 | |
|
Atlassian Rg-A 04.04.2025 / 22:30:00 |
187.67 | -5.38% | -10.68 | 187.31 | 187.78 | 1'014'193 | |
|
Atmos Energy Cor Rg 04.04.2025 / 22:15:00 |
147.81 | -4.82% | -7.48 | 147.73 | 147.82 | 497'676 | |
|
Autodesk Inc Rg 04.04.2025 / 22:30:00 |
245.51 | -4.53% | -11.64 | 245.43 | 245.58 | 1'241'075 | |
|
Automatic Data P Rg 04.04.2025 / 22:30:00 |
286.13 | -6.31% | -19.26 | 285.90 | 286.35 | 1'463'769 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rollins Rg 04.04.2025 / 22:15:00 |
52.21 | 20.60% | 28.01% | -3.37% | -0.13% | 12.33% | 15.84% | 60.59% |
|
Yum Brands Rg 04.04.2025 / 22:15:00 |
147.83 | 20.34% | 23.56% | -6.06% | -6.49% | 19.48% | 9.33% | 35.88% |
|
Vertex Pharmaceu Rg 04.04.2025 / 22:30:00 |
474.62 | 20.19% | 18.95% | -3.67% | -2.80% | 15.89% | 16.71% | 81.86% |
|
W.R.Berkley Rg 04.04.2025 / 22:15:00 |
65.43 | 20.11% | 49.09% | -8.05% | 3.92% | 14.19% | 13.02% | 56.64% |
|
Progressive (Ohi Rg 04.04.2025 / 22:15:00 |
257.64 | 19.78% | 80.19% | -8.96% | -7.55% | 9.27% | 22.46% | 149.15% |
|
Autozone Rg 04.04.2025 / 22:15:00 |
3'653.24 | 19.49% | 47.98% | -4.18% | -1.00% | 12.77% | 18.76% | 93.78% |
|
Amgen Rg 04.04.2025 / 22:30:00 |
294.39 | 18.88% | 7.58% | -4.09% | -9.38% | 12.26% | 9.05% | 27.45% |
|
American Intl Gr Rg 04.04.2025 / 22:15:00 |
78.95 | 18.41% | 27.23% | -9.19% | -3.63% | 11.45% | 1.41% | 35.13% |
|
Am Electric Rg 04.04.2025 / 22:30:00 |
104.48 | 18.30% | 34.34% | -2.32% | -0.13% | 11.73% | 24.46% | 7.49% |
|
Ventas REIT Rg 04.04.2025 / 22:15:00 |
65.51 | 18.19% | 39.65% | -4.73% | -2.96% | 12.95% | 50.63% | 10.76% |
|
Crown Castl REIT Rg 04.04.2025 / 22:15:00 |
100.98 | 17.96% | -7.06% | -3.12% | 2.50% | 17.79% | 0.79% | -43.37% |
|
Centerpoint Ener Rg 04.04.2025 / 22:15:00 |
36.08 | 17.74% | 30.77% | -0.41% | 4.79% | 14.14% | 27.85% | 19.94% |
|
Coca-Cola Co Rg 04.04.2025 / 22:15:00 |
69.93 | 17.54% | 24.18% | -2.36% | -2.13% | 13.43% | 17.99% | 16.40% |
|
Waste Management Rg 04.04.2025 / 22:15:00 |
225.20 | 17.36% | 32.23% | -2.73% | -1.13% | 8.51% | 8.95% | 48.19% |
|
Berkshire Hath Rg-B 04.04.2025 / 22:15:01 |
493.54 | 16.96% | 48.65% | -7.33% | -0.72% | 11.18% | 18.65% | 50.66% |
|
Coca-Cola EuPac Rg 04.04.2025 / 22:30:00 |
83.93 | 16.94% | 34.58% | -2.75% | 1.86% | 13.87% | 21.13% | 80.22% |
|
Abbott Laboratories 04.04.2025 / 22:15:00 |
124.44 | 16.37% | 19.59% | -6.19% | -9.41% | 9.94% | 12.60% | 11.01% |
|
HCA Healthcare Rg 04.04.2025 / 22:15:00 |
331.65 | 16.32% | 28.99% | -4.02% | -1.34% | 7.62% | 1.11% | 39.24% |
|
Cardinal Health Rg 04.04.2025 / 22:15:00 |
129.63 | 15.91% | 36.00% | -5.91% | 4.60% | 7.26% | 18.42% | 138.00% |
|
Uber Tech Rg 04.04.2025 / 22:15:00 |
64.62 | 15.80% | 13.45% | -11.31% | -11.55% | -1.64% | -13.87% | 94.14% |
|
Kroger Rg 04.04.2025 / 22:15:00 |
67.18 | 15.68% | 54.76% | -0.75% | -0.80% | 12.93% | 21.33% | 23.07% |
|
CME Group Rg-A 04.04.2025 / 22:30:00 |
254.46 | 15.56% | 27.43% | -2.96% | -0.04% | 11.02% | 20.55% | 11.90% |
|
Dte Energy Rg 04.04.2025 / 22:15:00 |
131.80 | 15.52% | 26.51% | -4.68% | -0.16% | 11.49% | 20.37% | 3.37% |
|
WEC Energy Group Rg 04.04.2025 / 22:15:00 |
104.36 | 15.41% | 28.94% | -4.24% | -4.24% | 11.15% | 28.32% | 7.32% |
|
Duke Energy Rg 04.04.2025 / 22:15:00 |
118.93 | 15.14% | 27.83% | -2.49% | 0.36% | 12.05% | 23.49% | 9.95% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amer Wtr Works Rg 04.04.2025 / 22:15:00 |
147.23 | -3.11% |
155.30 15:30 |
146.36 20:48 |
155.30 04.04.25 |
118.84 13.01.25 |
869'145 |
|
Ameren Rg 04.04.2025 / 22:15:00 |
95.79 | -5.79% |
102.48 15:30 |
95.08 20:41 |
104.00 04.03.25 |
86.81 06.01.25 |
1'034'061 |
|
American Express Rg 04.04.2025 / 22:15:00 |
233.68 | -5.71% |
238.75 18:42 |
228.71 16:50 |
326.25 23.01.25 |
228.71 04.04.25 |
1'720'751 |
|
American Intl Gr Rg 04.04.2025 / 22:15:00 |
78.95 | -8.41% |
84.56 15:30 |
78.31 20:44 |
88.06 02.04.25 |
69.24 10.01.25 |
2'580'875 |
|
Ameriprise Fincl Rg 04.04.2025 / 22:15:00 |
422.19 | -7.38% |
436.97 15:37 |
415.59 16:48 |
577.89 29.01.25 |
415.59 04.04.25 |
218'968 |
|
AMETEK Rg 04.04.2025 / 22:15:00 |
152.66 | -5.47% |
156.95 17:18 |
151.17 16:50 |
191.22 03.03.25 |
151.17 04.04.25 |
751'445 |
|
Amgen Rg 04.04.2025 / 22:30:00 |
294.39 | -4.99% |
311.13 15:30 |
293.85 21:54 |
335.87 10.03.25 |
257.085 06.01.25 |
2'094'102 |
|
Amphenol Rg-A 04.04.2025 / 22:15:00 |
59.09 | -5.70% |
60.54 15:31 |
57.14 16:50 |
79.29 24.01.25 |
57.14 04.04.25 |
4'051'630 |
|
Analog Devices Rg 04.04.2025 / 22:30:00 |
164.60 | -9.00% |
176.04 15:30 |
164.16 21:57 |
247.10 20.02.25 |
164.16 04.04.25 |
3'698'510 |
|
Annaly Cap REIT Rg 04.04.2025 / 22:15:00 |
18.830 | -4.08% |
19.280 15:31 |
18.650 20:46 |
22.10 10.03.25 |
17.76 13.01.25 |
3'467'081 |
|
Ansys Rg 04.04.2025 / 22:30:00 |
286.85 | -7.60% |
305.89 15:31 |
286.01 21:59 |
360.67 23.01.25 |
286.01 04.04.25 |
379'854 |
|
Aon-A Rg 04.04.2025 / 22:15:00 |
375.76 | -4.70% |
395.44 16:06 |
373.77 20:41 |
412.87 03.03.25 |
347.94 13.01.25 |
583'546 |
|
Apollo Glb Mgmt Rg 04.04.2025 / 22:15:00 |
108.68 | -11.96% |
116.78 15:30 |
105.61 16:50 |
174.89 31.01.25 |
105.61 04.04.25 |
2'622'400 |
|
Apple Rg 04.04.2025 / 22:30:00 |
188.38 | -7.29% |
199.88 15:53 |
187.36 20:44 |
249.98 25.02.25 |
187.36 04.04.25 |
41'703'027 |
|
Applied Material Rg 04.04.2025 / 22:30:00 |
126.95 | -6.32% |
132.40 15:31 |
123.99 16:50 |
200.54 22.01.25 |
123.99 04.04.25 |
6'685'914 |
|
AppLovin Rg-A 04.04.2025 / 22:30:00 |
219.37 | -16.26% |
245.28 15:30 |
208.61 21:06 |
525.00 13.02.25 |
208.61 04.04.25 |
4'123'840 |
|
Aptiv Rg 04.04.2025 / 22:15:00 |
53.00 | -4.31% |
53.72 21:35 |
50.13 16:50 |
68.12 21.02.25 |
50.13 04.04.25 |
1'666'167 |
|
Archer-Daniels M Rg 04.04.2025 / 22:15:00 |
43.32 | -8.93% |
46.03 15:30 |
43.01 20:43 |
52.53 13.01.25 |
43.01 04.04.25 |
1'904'682 |
|
Ares Mgt Rg-A 04.04.2025 / 22:15:00 |
118.04 | -9.61% |
124.19 15:36 |
113.26 16:50 |
200.26 04.02.25 |
113.26 04.04.25 |
1'267'100 |
|
Arista Ne Rg 04.04.2025 / 22:15:00 |
64.37 | -9.68% |
67.85 15:34 |
62.43 16:47 |
133.04 24.01.25 |
62.43 04.04.25 |
4'743'573 |
|
AT&T Rg 04.04.2025 / 22:15:00 |
26.64 | -6.85% |
28.43 15:44 |
26.54 20:41 |
29.03 03.04.25 |
21.38 14.01.25 |
17'677'886 |
|
Atlassian Rg-A 04.04.2025 / 22:30:00 |
187.67 | -5.38% |
193.80 17:24 |
181.81 16:50 |
325.94 10.02.25 |
181.81 04.04.25 |
1'014'193 |
|
Atmos Energy Cor Rg 04.04.2025 / 22:15:00 |
147.81 | -4.82% |
155.64 15:30 |
147.10 20:41 |
157.49 03.04.25 |
136.2 06.01.25 |
497'676 |
|
Autodesk Inc Rg 04.04.2025 / 22:30:00 |
245.51 | -4.53% |
252.65 17:21 |
244.39 20:44 |
317.05 31.01.25 |
244.39 04.04.25 |
1'241'075 |
|
Automatic Data P Rg 04.04.2025 / 22:30:00 |
286.13 | -6.31% |
306.00 15:30 |
285.90 21:59 |
321.05 04.03.25 |
285.5 13.01.25 |
1'463'769 |