×
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
- 23.05.2026 - 01:00:00
- 7'526.32
- 0.41%
- 30.74
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amer Wtr Works Rg 23.05.2026 / 02:04:00 |
125.20 | 1.07% | 1.32 | 125.18 | 125.19 | 0 | |
|
Ameren Rg 23.05.2026 / 02:04:00 |
111.29 | 1.32% | 1.45 | 111.24 | 111.28 | 0 | |
|
American Express Rg 23.05.2026 / 02:04:00 |
311.78 | 0.67% | 2.08 | 311.87 | 311.88 | 0 | |
|
American Intl Gr Rg 23.05.2026 / 02:04:00 |
77.05 | -2.00% | -1.57 | 77.05 | 77.07 | 0 | |
|
Ameriprise Fincl Rg 23.05.2026 / 02:04:00 |
452.31 | 0.39% | 1.74 | 452.67 | 452.68 | 0 | |
|
AMETEK Rg 23.05.2026 / 02:04:00 |
224.52 | 0.60% | 1.35 | 224.51 | 224.65 | 0 | |
|
Amgen Rg 23.05.2026 / 02:00:00 |
339.30 | 0.56% | 1.88 | 339.23 | 339.28 | 652'430 | |
|
Amphenol Rg-A 23.05.2026 / 02:04:00 |
132.06 | 5.77% | 7.20 | 132.13 | 132.14 | 0 | |
|
Analog Devices Rg 23.05.2026 / 02:00:00 |
397.07 | 3.35% | 12.86 | 396.92 | 397.04 | 1'784'130 | |
|
Anglogold Ash Rg 23.05.2026 / 02:04:00 |
90.64 | -1.32% | -1.21 | 90.56 | 90.57 | 0 | |
|
Annaly Cap REIT Rg 23.05.2026 / 02:04:00 |
21.45 | -0.83% | -0.18 | 21.44 | 21.45 | 0 | |
|
Aon-A Rg 23.05.2026 / 02:04:00 |
324.78 | 0.17% | 0.56 | 324.73 | 324.74 | 0 | |
|
Apollo Glb Mgmt Rg 23.05.2026 / 02:04:00 |
128.51 | -1.83% | -2.39 | 128.42 | 128.43 | 0 | |
|
Apple Rg 23.05.2026 / 02:00:00 |
308.82 | 1.26% | 3.83 | 308.90 | 308.92 | 14'025'113 | |
|
Applied Material Rg 23.05.2026 / 02:00:00 |
432.16 | 1.12% | 4.80 | 432.08 | 432.25 | 1'875'704 | |
|
AppLovin Rg-A 23.05.2026 / 02:00:00 |
481.68 | -0.87% | -4.21 | 481.61 | 481.79 | 870'916 | |
|
Aptiv Rg 23.05.2026 / 02:04:00 |
57.36 | 2.70% | 1.51 | 57.34 | 57.35 | 0 | |
|
Archer-Daniels M Rg 23.05.2026 / 02:04:00 |
77.52 | 0.52% | 0.40 | 77.51 | 77.53 | 0 | |
|
Ares Mgt Rg-A 23.05.2026 / 02:04:00 |
124.41 | 0.34% | 0.42 | 124.43 | 124.47 | 0 | |
|
Arista Ne Rg 23.05.2026 / 02:04:00 |
154.03 | 3.66% | 5.44 | 154.00 | 154.01 | 0 | |
|
Astera Labs Rg 23.05.2026 / 02:00:00 |
306.88 | 3.04% | 9.04 | 306.70 | 306.78 | 1'890'720 | |
|
AT&T Rg 23.05.2026 / 02:04:00 |
25.26 | -0.32% | -0.08 | 25.25 | 25.26 | 0 | |
|
Atlassian Rg-A 23.05.2026 / 02:00:00 |
85.42 | 3.94% | 3.24 | 85.41 | 85.44 | 1'587'376 | |
|
Atmos Energy Cor Rg 23.05.2026 / 02:04:00 |
177.81 | 0.20% | 0.35 | 177.75 | 177.76 | 0 | |
|
Autodesk Inc Rg 23.05.2026 / 02:00:00 |
240.99 | 0.33% | 0.80 | 240.96 | 241.08 | 773'484 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Keysight Technol Rg 23.05.2026 / 02:04:00 |
346.56 | 66.13% | 110.14% | -0.70% | -0.12% | 12.76% | 116.56% | 114.74% |
|
Fortinet Rg 23.05.2026 / 02:00:00 |
133.93 | 63.03% | 37.02% | 9.08% | 58.80% | 69.47% | 29.83% | 85.93% |
|
Lyondellbasell I Rg 23.05.2026 / 02:04:00 |
69.72 | 61.85% | -5.64% | -7.11% | -0.21% | 21.21% | 24.21% | -22.90% |
|
Datadog Rg-A 23.05.2026 / 02:00:00 |
222.32 | 60.34% | 52.59% | 6.89% | 71.70% | 98.57% | 94.23% | 136.77% |
|
TechnipFMC Rg 23.05.2026 / 02:04:00 |
70.99 | 60.26% | 146.75% | -0.41% | -5.04% | 7.06% | 139.10% | 414.48% |
|
GE Vernova Rg 23.05.2026 / 02:04:00 |
1'038.74 | 59.71% | 217.34% | -1.00% | -9.61% | 18.90% | 123.68% | 0.00% |
|
CF Industries Hl Rg 23.05.2026 / 02:04:00 |
121.70 | 57.34% | 42.63% | -2.83% | 0.64% | 22.26% | 36.91% | 83.77% |
|
Jabil Rg 23.05.2026 / 02:04:00 |
364.35 | 56.31% | 147.68% | 7.22% | 6.64% | 37.50% | 120.31% | 324.30% |
|
Entegris Rg 23.05.2026 / 02:00:00 |
135.28 | 55.95% | 32.64% | 1.66% | -13.27% | 2.14% | 87.01% | 35.76% |
|
Dow Rg 23.05.2026 / 02:04:00 |
36.01 | 53.59% | -10.52% | -7.07% | -6.85% | 17.18% | 27.15% | -30.88% |
|
Iron Mount REIT Rg 23.05.2026 / 02:04:00 |
126.46 | 53.50% | 21.14% | 1.11% | 8.99% | 16.74% | 31.44% | 130.00% |
|
Cisco Systems Rg 23.05.2026 / 02:00:00 |
120.41 | 53.45% | 99.66% | 1.86% | 35.28% | 51.54% | 90.79% | 140.59% |
|
Marathon Petro Rg 23.05.2026 / 02:04:00 |
254.65 | 52.76% | 78.09% | -0.15% | 13.61% | 28.47% | 60.05% | 125.21% |
|
KLA Rg 23.05.2026 / 02:00:00 |
1'888.38 | 51.61% | 192.35% | 4.66% | -2.41% | 23.86% | 149.40% | 334.85% |
|
Caterpillar 23.05.2026 / 02:04:00 |
879.89 | 51.16% | 138.71% | -0.95% | 5.91% | 18.45% | 156.24% | 303.18% |
|
F5 Rg 23.05.2026 / 02:00:00 |
393.63 | 50.32% | 52.58% | 8.56% | 29.84% | 45.06% | 39.54% | 169.21% |
|
CoreWeave Rg A 23.05.2026 / 02:00:00 |
105.49 | 50.23% | 0.00% | -1.69% | -4.22% | 32.59% | 2.68% | 0.00% |
|
Schlumberger 23.05.2026 / 02:04:00 |
57.28 | 49.17% | 49.32% | 3.43% | 2.01% | 11.57% | 70.17% | 26.46% |
|
Halliburton Rg 23.05.2026 / 02:04:00 |
41.47 | 48.48% | 54.32% | -0.69% | 2.75% | 15.19% | 108.29% | 39.08% |
|
Valero Energy Rg 23.05.2026 / 02:04:00 |
246.96 | 48.10% | 96.66% | -1.51% | 4.71% | 20.68% | 92.11% | 116.67% |
|
Targa Resources Rg 23.05.2026 / 02:04:00 |
276.75 | 46.47% | 51.39% | 1.75% | 14.98% | 17.37% | 72.47% | 284.85% |
|
Baker Hughes Rg-A 23.05.2026 / 02:00:00 |
66.06 | 44.49% | 60.41% | 3.03% | -4.18% | 1.23% | 79.80% | 133.58% |
|
Occid.Petrol Cor Rg 23.05.2026 / 02:04:00 |
58.81 | 43.07% | 19.06% | -1.36% | 2.96% | 10.80% | 42.43% | -0.51% |
|
Microchip Tech Rg 23.05.2026 / 02:00:00 |
93.43 | 42.98% | 58.87% | -0.45% | 4.46% | 25.17% | 66.28% | 17.00% |
|
Analog Devices Rg 23.05.2026 / 02:00:00 |
397.07 | 41.67% | 80.84% | -4.89% | -0.63% | 11.60% | 88.66% | 101.65% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amer Wtr Works Rg 23.05.2026 / 02:04:00 |
125.20 | 1.07% |
125.63 21:55 |
123.47 17:13 |
141.21 12.03.26 |
121.29 09.02.26 |
320'631 |
|
Ameren Rg 23.05.2026 / 02:04:00 |
111.29 | 1.32% |
111.55 21:44 |
109.81 17:22 |
115.57 01.05.26 |
97.91 05.01.26 |
682'811 |
|
American Express Rg 23.05.2026 / 02:04:00 |
311.78 | 0.67% |
314.14 15:31 |
310.72 16:13 |
386.05 06.01.26 |
291 20.03.26 |
637'201 |
|
American Intl Gr Rg 23.05.2026 / 02:04:00 |
77.05 | -2.00% |
78.50 15:30 |
76.88 21:55 |
85.69 05.01.26 |
71.25 23.01.26 |
1'253'727 |
|
Ameriprise Fincl Rg 23.05.2026 / 02:04:00 |
452.31 | 0.39% |
456.43 16:08 |
451.00 15:34 |
550.18 04.02.26 |
422.81 07.04.26 |
201'710 |
|
AMETEK Rg 23.05.2026 / 02:04:00 |
224.52 | 0.60% |
225.30 16:33 |
221.73 15:39 |
243.13 06.05.26 |
205.75 02.01.26 |
306'485 |
|
Amgen Rg 23.05.2026 / 02:00:00 |
339.30 | 0.56% |
343.49 15:35 |
338.41 17:02 |
391.23 02.03.26 |
318.28 05.01.26 |
652'430 |
|
Amphenol Rg-A 23.05.2026 / 02:04:00 |
132.06 | 5.77% |
132.59 21:20 |
127.12 15:30 |
167.02 27.01.26 |
118.06 19.05.26 |
3'404'607 |
|
Analog Devices Rg 23.05.2026 / 02:00:00 |
397.07 | 3.35% |
400.70 16:11 |
387.01 15:30 |
435.70 13.05.26 |
270.89 02.01.26 |
1'784'130 |
|
Anglogold Ash Rg 23.05.2026 / 02:04:00 |
90.64 | -1.32% |
91.31 19:31 |
88.80 16:24 |
129.07 02.03.26 |
79.99 20.03.26 |
619'991 |
|
Annaly Cap REIT Rg 23.05.2026 / 02:04:00 |
21.45 | -0.83% |
21.78 15:33 |
21.40 19:19 |
24.52 28.01.26 |
20.625 20.03.26 |
1'389'728 |
|
Aon-A Rg 23.05.2026 / 02:04:00 |
324.78 | 0.17% |
324.98 15:30 |
320.67 17:14 |
358.02 02.02.26 |
305 12.02.26 |
318'683 |
|
Apollo Glb Mgmt Rg 23.05.2026 / 02:04:00 |
128.51 | -1.83% |
132.18 15:47 |
127.96 21:46 |
153.29 06.01.26 |
99.6 03.03.26 |
756'411 |
|
Apple Rg 23.05.2026 / 02:00:00 |
308.82 | 1.26% |
311.40 17:19 |
305.85 15:30 |
311.40 22.05.26 |
243.43 20.01.26 |
14'025'113 |
|
Applied Material Rg 23.05.2026 / 02:00:00 |
432.16 | 1.12% |
438.04 19:31 |
430.29 15:43 |
448.45 11.05.26 |
265.18 02.01.26 |
1'875'704 |
|
AppLovin Rg-A 23.05.2026 / 02:00:00 |
481.68 | -0.87% |
494.00 15:41 |
476.00 20:17 |
683.50 02.01.26 |
359 13.02.26 |
870'916 |
|
Aptiv Rg 23.05.2026 / 02:04:00 |
57.36 | 2.70% |
57.72 21:37 |
55.87 15:30 |
76.81 13.01.26 |
51.78 19.05.26 |
928'799 |
|
Archer-Daniels M Rg 23.05.2026 / 02:04:00 |
77.52 | 0.52% |
78.55 15:58 |
77.20 21:45 |
83.09 13.05.26 |
57.21 02.01.26 |
874'728 |
|
Ares Mgt Rg-A 23.05.2026 / 02:04:00 |
124.41 | 0.34% |
125.67 15:45 |
123.64 21:29 |
177.67 09.01.26 |
95.8 12.03.26 |
407'168 |
|
Arista Ne Rg 23.05.2026 / 02:04:00 |
154.03 | 3.66% |
154.38 19:07 |
149.10 15:34 |
179.79 24.04.26 |
115.42 30.03.26 |
2'487'185 |
|
Astera Labs Rg 23.05.2026 / 02:00:00 |
306.88 | 3.04% |
315.73 15:45 |
299.94 15:30 |
315.73 22.05.26 |
97.98 30.03.26 |
1'890'720 |
|
AT&T Rg 23.05.2026 / 02:04:00 |
25.26 | -0.32% |
25.42 15:57 |
25.20 17:04 |
29.43 24.03.26 |
22.955 27.01.26 |
5'046'172 |
|
Atlassian Rg-A 23.05.2026 / 02:00:00 |
85.42 | 3.94% |
88.51 15:45 |
83.52 15:30 |
163.91 07.01.26 |
56.03 10.04.26 |
1'587'376 |
|
Atmos Energy Cor Rg 23.05.2026 / 02:04:00 |
177.81 | 0.20% |
178.42 15:49 |
176.31 17:10 |
192.49 09.04.26 |
163.65 23.01.26 |
539'468 |
|
Autodesk Inc Rg 23.05.2026 / 02:00:00 |
240.99 | 0.33% |
246.30 15:48 |
238.58 17:00 |
296.80 07.01.26 |
214.1 10.04.26 |
773'484 |