×
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
- 09.10.2025 - 01:00:00
- 6'798.92
- 0.61%
- 41.06
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amer Wtr Works Rg 08.10.2025 / 22:15:00 |
141.03 | 0.00% | 0.00 | 0 | |||
|
Ameren Rg 08.10.2025 / 22:15:00 |
103.70 | 0.00% | 0.00 | 0 | |||
|
American Express Rg 08.10.2025 / 22:15:00 |
323.82 | 0.00% | 0.00 | 0 | |||
|
American Intl Gr Rg 08.10.2025 / 22:15:00 |
84.00 | 0.00% | 0.00 | 0 | |||
|
Ameriprise Fincl Rg 08.10.2025 / 22:15:00 |
490.17 | 0.00% | 0.00 | 0 | |||
|
AMETEK Rg 08.10.2025 / 22:15:00 |
183.19 | 0.00% | 0.00 | 0 | |||
|
Amgen Rg 09.10.2025 / 02:00:00 |
294.62 | 0.00% | 0.00 | 0 | |||
|
Amphenol Rg-A 08.10.2025 / 22:15:00 |
125.79 | 0.00% | 0.00 | 0 | |||
|
Analog Devices Rg 09.10.2025 / 02:00:00 |
237.93 | 0.00% | 0.00 | 1'871'518 | |||
|
Annaly Cap REIT Rg 08.10.2025 / 22:15:00 |
20.95 | 0.00% | 0.00 | 0 | |||
|
Aon-A Rg 08.10.2025 / 22:15:00 |
365.38 | 0.00% | 0.00 | 0 | |||
|
Apollo Glb Mgmt Rg 08.10.2025 / 22:15:00 |
124.80 | 0.00% | 0.00 | 0 | |||
|
Apple Rg 09.10.2025 / 02:00:00 |
258.06 | 0.00% | 0.00 | 12'075'340 | |||
|
Applied Material Rg 09.10.2025 / 02:00:00 |
217.51 | 0.00% | 0.00 | 2'701'627 | |||
|
AppLovin Rg-A 09.10.2025 / 02:00:00 |
629.70 | 0.00% | 0.00 | 1'453'592 | |||
|
Aptiv Rg 08.10.2025 / 22:15:00 |
84.46 | 0.00% | 0.00 | 0 | |||
|
Archer-Daniels M Rg 08.10.2025 / 22:15:00 |
62.22 | 0.00% | 0.00 | 0 | |||
|
Ares Mgt Rg-A 08.10.2025 / 22:15:00 |
149.80 | 0.00% | 0.00 | 0 | |||
|
Arista Ne Rg 08.10.2025 / 22:15:00 |
157.36 | 0.00% | 0.00 | 0 | |||
|
AT&T Rg 08.10.2025 / 22:15:00 |
26.25 | 0.00% | 0.00 | 0 | |||
|
Atlassian Rg-A 09.10.2025 / 02:00:00 |
149.52 | 0.00% | 0.00 | 0 | |||
|
Atmos Energy Cor Rg 08.10.2025 / 22:15:00 |
175.75 | 0.00% | 0.00 | 0 | |||
|
Autodesk Inc Rg 09.10.2025 / 02:00:00 |
311.41 | 0.00% | 0.00 | 0 | |||
|
Automatic Data P Rg 09.10.2025 / 02:00:00 |
290.70 | 0.00% | 0.00 | 621'575 | |||
|
Autozone Rg 08.10.2025 / 22:15:00 |
4'027.76 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
DoorDash Rg-A 09.10.2025 / 02:00:00 |
281.05 | 67.54% | 184.20% | 5.01% | 9.18% | 19.85% | 97.02% | 469.04% |
|
Cnstlltn Ener Co Rg 09.10.2025 / 02:00:00 |
371.00 | 65.84% | 217.39% | 5.73% | 15.94% | 20.38% | 41.45% | 339.63% |
|
Monolithic Power Rg 09.10.2025 / 02:00:00 |
980.90 | 65.78% | 55.51% | 7.10% | 14.70% | 37.38% | 4.80% | 170.52% |
|
Uber Tech Rg 08.10.2025 / 22:15:00 |
99.28 | 64.59% | 61.25% | 2.76% | 5.38% | 9.40% | 27.49% | 253.69% |
|
Interactive Br Rg-A 09.10.2025 / 02:00:00 |
72.05 | 63.13% | 247.65% | 4.75% | 15.26% | 21.19% | 92.74% | 313.55% |
|
Snowflake Rg 08.10.2025 / 22:15:01 |
250.21 | 62.04% | 25.73% | 8.53% | 10.79% | 18.06% | 109.08% | 42.90% |
|
Te Rg 08.10.2025 / 22:15:00 |
224.43 | 56.98% | 0.00% | 1.24% | 6.69% | 27.24% | 52.23% | 0.00% |
|
Coinbase Glb Rg-A 09.10.2025 / 02:00:00 |
387.27 | 55.97% | 122.67% | 11.87% | 22.81% | -2.74% | 131.94% | 478.01% |
|
Emcor Group Rg 08.10.2025 / 22:15:00 |
695.03 | 53.12% | 222.62% | 6.12% | 9.56% | 25.62% | 55.51% | 477.84% |
|
IDEXX Labs Rg 09.10.2025 / 02:00:00 |
629.91 | 52.36% | 13.49% | 1.58% | -1.26% | 21.00% | 32.71% | 89.03% |
|
Pure Storage Rg-A 08.10.2025 / 22:15:00 |
93.14 | 51.62% | 161.19% | 8.69% | 14.78% | 69.84% | 75.21% | 229.58% |
|
Spotify Tech Rg 08.10.2025 / 22:15:00 |
674.75 | 50.82% | 259.08% | -3.70% | -4.17% | -4.37% | 80.42% | 666.67% |
|
Vistra Rg 08.10.2025 / 22:15:00 |
206.55 | 49.82% | 436.21% | 2.50% | -1.27% | 12.18% | 66.33% | 840.15% |
|
CrwdStrik Hldg Rg-A 09.10.2025 / 02:00:00 |
509.95 | 49.04% | 99.73% | 2.00% | 20.02% | 8.40% | 70.93% | 196.69% |
|
Broadcom Rg 09.10.2025 / 02:00:00 |
345.50 | 49.03% | 209.52% | 3.63% | -6.51% | 23.04% | 85.80% | 650.30% |
|
eBay Rg 09.10.2025 / 02:00:00 |
92.08 | 48.64% | 111.10% | 5.14% | 0.87% | 19.71% | 37.54% | 145.22% |
|
Vertv Holdings Rg-A 08.10.2025 / 22:15:00 |
167.38 | 47.33% | 248.49% | 3.58% | 22.41% | 33.48% | 54.81% | 1'428.58% |
|
Coupang Rg-A 08.10.2025 / 22:15:00 |
32.15 | 46.27% | 98.58% | -0.86% | 0.09% | 2.98% | 25.39% | 64.37% |
|
L3Harris Tech Rg 08.10.2025 / 22:15:00 |
306.76 | 45.88% | 45.65% | 2.09% | 11.29% | 16.35% | 26.65% | 36.75% |
|
RTX Rg 08.10.2025 / 22:15:00 |
168.57 | 45.67% | 100.34% | 0.82% | 8.75% | 12.25% | 36.00% | 100.65% |
|
Veeva Systems Rg-A 08.10.2025 / 22:15:00 |
301.80 | 43.54% | 56.76% | 2.91% | 9.91% | 6.84% | 45.91% | 81.99% |
|
Dell Tech Rg-C 08.10.2025 / 22:15:00 |
164.53 | 42.77% | 115.07% | 9.92% | 32.21% | 33.15% | 34.49% | 375.52% |
|
Arista Ne Rg 08.10.2025 / 22:15:00 |
157.36 | 42.37% | 167.27% | 5.42% | 4.41% | 45.30% | 54.68% | 440.71% |
|
HCA Healthcare Rg 08.10.2025 / 22:15:00 |
426.27 | 42.02% | 57.48% | 0.05% | 8.09% | 17.57% | 10.33% | 112.65% |
|
Royal Pharm Rg -A 09.10.2025 / 02:00:00 |
36.02 | 41.20% | 28.23% | -0.83% | -0.44% | 1.18% | 30.60% | -11.85% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amer Wtr Works Rg 08.10.2025 / 22:15:00 |
141.03 | 0.00% |
155.30 04.04.25 |
118.84 13.01.25 |
358'003 | ||
|
Ameren Rg 08.10.2025 / 22:15:00 |
103.70 | 0.00% |
105.64 07.10.25 |
86.81 06.01.25 |
488'843 | ||
|
American Express Rg 08.10.2025 / 22:15:00 |
323.82 | 0.00% |
349.10 23.09.25 |
220.64 07.04.25 |
604'383 | ||
|
American Intl Gr Rg 08.10.2025 / 22:15:00 |
84.00 | 0.00% |
88.06 02.04.25 |
69.24 10.01.25 |
926'512 | ||
|
Ameriprise Fincl Rg 08.10.2025 / 22:15:00 |
490.17 | 0.00% |
577.89 29.01.25 |
397.83 07.04.25 |
135'402 | ||
|
AMETEK Rg 08.10.2025 / 22:15:00 |
183.19 | 0.00% |
192.33 11.09.25 |
145.42 07.04.25 |
419'634 | ||
|
Amgen Rg 09.10.2025 / 02:00:00 |
294.62 | 0.00% |
335.87 10.03.25 |
257.085 06.01.25 |
1'328'224 | ||
|
Amphenol Rg-A 08.10.2025 / 22:15:00 |
125.79 | 0.00% |
126.09 08.10.25 |
56.46 07.04.25 |
1'496'794 | ||
|
Analog Devices Rg 09.10.2025 / 02:00:00 |
237.93 | 0.00% |
258.13 28.08.25 |
158.65 07.04.25 |
1'871'518 | ||
|
Annaly Cap REIT Rg 08.10.2025 / 22:15:00 |
20.95 | 0.00% |
22.45 10.09.25 |
16.6 11.04.25 |
1'554'826 | ||
|
Aon-A Rg 08.10.2025 / 22:15:00 |
365.38 | 0.00% |
412.87 03.03.25 |
324.18 25.04.25 |
223'450 | ||
|
Apollo Glb Mgmt Rg 08.10.2025 / 22:15:00 |
124.80 | 0.00% |
174.89 31.01.25 |
102.6 07.04.25 |
747'483 | ||
|
Apple Rg 09.10.2025 / 02:00:00 |
258.06 | 0.00% |
259.24 03.10.25 |
169.22 08.04.25 |
12'075'340 | ||
|
Applied Material Rg 09.10.2025 / 02:00:00 |
217.51 | 0.00% |
226.46 06.10.25 |
123.93 07.04.25 |
2'701'627 | ||
|
AppLovin Rg-A 09.10.2025 / 02:00:00 |
629.70 | 0.00% |
742.11 29.09.25 |
201 07.04.25 |
1'453'592 | ||
|
Aptiv Rg 08.10.2025 / 22:15:00 |
84.46 | 0.00% |
88.80 06.10.25 |
47.2 11.04.25 |
561'795 | ||
|
Archer-Daniels M Rg 08.10.2025 / 22:15:00 |
62.22 | 0.00% |
64.37 25.08.25 |
40.99 09.04.25 |
1'335'286 | ||
|
Ares Mgt Rg-A 08.10.2025 / 22:15:00 |
149.80 | 0.00% |
200.26 04.02.25 |
110.64 07.04.25 |
480'468 | ||
|
Arista Ne Rg 08.10.2025 / 22:15:00 |
157.36 | 0.00% |
158.48 08.10.25 |
59.51 07.04.25 |
2'057'250 | ||
|
AT&T Rg 08.10.2025 / 22:15:00 |
26.25 | 0.00% |
29.79 05.09.25 |
21.38 14.01.25 |
9'455'272 | ||
|
Atlassian Rg-A 09.10.2025 / 02:00:00 |
149.52 | 0.00% |
325.94 10.02.25 |
146.16 07.10.25 |
767'211 | ||
|
Atmos Energy Cor Rg 08.10.2025 / 22:15:00 |
175.75 | 0.00% |
176.10 08.10.25 |
136.2 06.01.25 |
246'390 | ||
|
Autodesk Inc Rg 09.10.2025 / 02:00:00 |
311.41 | 0.00% |
329.01 08.09.25 |
232.94 07.04.25 |
492'540 | ||
|
Automatic Data P Rg 09.10.2025 / 02:00:00 |
290.70 | 0.00% |
329.84 06.06.25 |
272.98 07.04.25 |
621'575 | ||
|
Autozone Rg 08.10.2025 / 22:15:00 |
4'027.76 | 0.00% |
4'363.31 11.09.25 |
3167.49 16.01.25 |
30'315 |