×
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
- 04.07.2025 - 01:00:00
- 6'317.11
- 0.85%
- 53.17
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amer Wtr Works Rg 03.07.2025 / 19:15:00 |
140.05 | -0.19% | -0.26 | 139.93 | 139.96 | 0 | |
|
Ameren Rg 03.07.2025 / 19:15:00 |
96.02 | 0.57% | 0.54 | 95.98 | 96.01 | 0 | |
|
American Express Rg 03.07.2025 / 19:15:00 |
328.13 | 0.77% | 2.52 | 328.07 | 328.38 | 0 | |
|
American Intl Gr Rg 03.07.2025 / 19:15:00 |
83.18 | 1.00% | 0.82 | 83.20 | 83.21 | 0 | |
|
Ameriprise Fincl Rg 03.07.2025 / 19:15:00 |
543.30 | 0.16% | 0.86 | 542.84 | 543.17 | 0 | |
|
AMETEK Rg 03.07.2025 / 19:15:00 |
184.19 | 1.21% | 2.20 | 184.10 | 184.11 | 0 | |
|
Amgen Rg 03.07.2025 / 23:00:00 |
298.24 | 0.47% | 1.39 | 298.03 | 298.23 | 0 | |
|
Amphenol Rg-A 03.07.2025 / 19:15:00 |
99.46 | 0.95% | 0.94 | 99.46 | 99.50 | 0 | |
|
Analog Devices Rg 03.07.2025 / 23:00:00 |
245.68 | 0.22% | 0.53 | 245.36 | 245.63 | 0 | |
|
Annaly Cap REIT Rg 03.07.2025 / 19:15:00 |
19.490 | 0.88% | 0.17 | 19.480 | 19.490 | 0 | |
|
Ansys Rg 03.07.2025 / 23:00:00 |
367.48 | 4.04% | 14.27 | 367.38 | 367.47 | 0 | |
|
Aon-A Rg 03.07.2025 / 19:15:00 |
354.76 | 0.91% | 3.21 | 354.82 | 355.23 | 0 | |
|
Apollo Glb Mgmt Rg 03.07.2025 / 19:15:00 |
144.47 | 1.18% | 1.69 | 144.43 | 144.50 | 0 | |
|
Apple Rg 03.07.2025 / 23:00:00 |
213.55 | 0.52% | 1.11 | 213.32 | 213.58 | 0 | |
|
Applied Material Rg 03.07.2025 / 23:00:00 |
191.05 | 0.55% | 1.04 | 191.00 | 191.07 | 0 | |
|
AppLovin Rg-A 03.07.2025 / 23:00:00 |
341.64 | 1.68% | 5.64 | 341.64 | 342.14 | 0 | |
|
Aptiv Rg 03.07.2025 / 19:15:00 |
72.56 | 0.51% | 0.37 | 72.46 | 72.47 | 0 | |
|
Archer-Daniels M Rg 03.07.2025 / 19:15:00 |
55.31 | -1.06% | -0.59 | 55.26 | 55.27 | 0 | |
|
Ares Mgt Rg-A 03.07.2025 / 19:15:00 |
177.96 | -0.01% | -0.02 | 177.96 | 178.05 | 0 | |
|
Arista Ne Rg 03.07.2025 / 19:15:00 |
102.52 | 1.37% | 1.39 | 102.38 | 102.39 | 0 | |
|
AT&T Rg 03.07.2025 / 19:15:00 |
28.36 | 0.18% | 0.05 | 28.33 | 28.34 | 0 | |
|
Atlassian Rg-A 03.07.2025 / 23:00:00 |
213.53 | 3.26% | 6.75 | 213.32 | 213.57 | 0 | |
|
Atmos Energy Cor Rg 03.07.2025 / 19:15:00 |
152.28 | 0.51% | 0.77 | 152.28 | 152.48 | 0 | |
|
Autodesk Inc Rg 03.07.2025 / 23:00:00 |
316.66 | 2.04% | 6.32 | 316.50 | 316.67 | 0 | |
|
Automatic Data P Rg 03.07.2025 / 23:00:00 |
309.20 | 1.36% | 4.15 | 308.96 | 309.25 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amphenol Rg-A 03.07.2025 / 19:15:00 |
99.46 | 41.86% | 98.77% | 2.56% | 7.50% | 55.09% | 46.24% | 209.08% |
|
Ryl Caribbean Cr Rg 03.07.2025 / 19:15:00 |
334.48 | 41.36% | 151.83% | 13.04% | 23.24% | 73.75% | 113.34% | 824.06% |
|
Snowflake Rg-A 03.07.2025 / 19:15:01 |
221.49 | 40.76% | 9.22% | -0.19% | 5.42% | 53.33% | 54.87% | 50.38% |
|
Alnylam Pharma Rg 03.07.2025 / 23:00:00 |
331.91 | 40.14% | 72.28% | 4.29% | 7.76% | 46.68% | 32.61% | 122.44% |
|
Microstrategy-A 03.07.2025 / 23:00:00 |
403.99 | 38.90% | 536.90% | 4.54% | 9.54% | 48.34% | 208.95% | 2'312.18% |
|
Oracle Rg 03.07.2025 / 19:15:00 |
237.32 | 38.01% | 118.14% | 11.51% | 38.67% | 77.97% | 63.86% | 224.51% |
|
Dollar Tree Rg 03.07.2025 / 23:00:00 |
101.91 | 37.46% | -27.48% | 2.48% | 5.42% | 42.05% | -2.77% | -34.08% |
|
Cnstlltn Ener Co Rg 03.07.2025 / 23:00:00 |
311.88 | 37.07% | 162.32% | -3.30% | 7.59% | 52.52% | 45.97% | 432.34% |
|
Cardinal Health Rg 03.07.2025 / 19:15:00 |
164.93 | 36.96% | 60.69% | -0.41% | 7.01% | 27.97% | 72.00% | 205.05% |
|
Lam Research Rg 03.07.2025 / 23:00:00 |
98.81 | 36.83% | 26.18% | 2.03% | 16.37% | 48.74% | -8.72% | 150.31% |
|
Coupang Rg-A 03.07.2025 / 19:15:00 |
30.29 | 36.62% | 85.48% | 1.61% | 6.13% | 44.24% | 39.78% | 99.67% |
|
Verisign Rg 03.07.2025 / 23:00:00 |
286.32 | 36.27% | 36.93% | 1.10% | 3.03% | 17.89% | 60.74% | 65.11% |
|
Vistra Rg 03.07.2025 / 19:15:00 |
192.20 | 35.65% | 385.51% | 0.95% | 12.48% | 75.91% | 115.09% | 700.94% |
|
Corteva Rg 03.07.2025 / 19:15:00 |
77.12 | 35.18% | 60.68% | 3.80% | 8.31% | 33.10% | 47.06% | 42.28% |
|
Veeva Systems Rg-A 03.07.2025 / 19:15:00 |
284.29 | 34.42% | 46.80% | 1.10% | -1.95% | 34.96% | 54.96% | 38.46% |
|
Johnson Ctr Int Rg 03.07.2025 / 19:15:00 |
106.71 | 33.12% | 82.29% | 2.17% | 4.29% | 39.98% | 59.77% | 116.73% |
|
Interactive Br Rg-A 03.07.2025 / 23:00:00 |
57.98 | 31.82% | 180.92% | 8.56% | 12.14% | 41.15% | 85.52% | 317.27% |
|
IDEXX Labs Rg 03.07.2025 / 23:00:00 |
547.01 | 31.27% | -2.22% | 3.64% | 4.75% | 43.26% | 13.66% | 51.41% |
|
IBM Rg 03.07.2025 / 19:15:00 |
291.97 | 30.85% | 75.88% | 0.01% | 9.41% | 27.19% | 65.87% | 103.83% |
|
Axon Enterprise Rg 03.07.2025 / 23:00:00 |
795.48 | 30.33% | 199.83% | -1.05% | 0.90% | 44.30% | 161.18% | 730.79% |
|
Take-Two Interac Rg 03.07.2025 / 23:00:00 |
240.11 | 30.11% | 48.81% | 0.33% | 3.93% | 17.46% | 56.03% | 91.82% |
|
Cencora Rg 03.07.2025 / 19:15:00 |
296.23 | 29.59% | 41.77% | -0.12% | 2.71% | 6.12% | 33.03% | 103.42% |
|
Monolithic Power Rg 03.07.2025 / 23:00:00 |
758.64 | 29.19% | 21.18% | 3.19% | 11.39% | 56.51% | -8.92% | 109.45% |
|
Northern Trust Rg 03.07.2025 / 23:00:00 |
131.70 | 28.84% | 56.51% | 7.10% | 23.70% | 49.76% | 56.47% | 35.14% |
|
Microchip Tech Rg 03.07.2025 / 23:00:00 |
73.06 | 27.57% | -18.87% | 3.22% | 13.50% | 88.25% | -21.82% | 30.27% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amer Wtr Works Rg 03.07.2025 / 19:15:00 |
140.05 | -0.19% |
141.00 16:03 |
139.79 16:12 |
155.30 04.04.25 |
118.84 13.01.25 |
222'999 |
|
Ameren Rg 03.07.2025 / 19:15:00 |
96.02 | 0.57% |
96.25 16:52 |
95.07 15:30 |
104.00 04.03.25 |
86.81 06.01.25 |
236'896 |
|
American Express Rg 03.07.2025 / 19:15:00 |
328.13 | 0.77% |
329.14 18:42 |
324.80 15:34 |
329.14 03.07.25 |
220.64 07.04.25 |
444'175 |
|
American Intl Gr Rg 03.07.2025 / 19:15:00 |
83.18 | 1.00% |
83.66 15:51 |
82.77 15:31 |
88.06 02.04.25 |
69.24 10.01.25 |
717'862 |
|
Ameriprise Fincl Rg 03.07.2025 / 19:15:00 |
543.30 | 0.16% |
544.99 18:35 |
539.90 15:34 |
577.89 29.01.25 |
397.83 07.04.25 |
95'887 |
|
AMETEK Rg 03.07.2025 / 19:15:00 |
184.19 | 1.21% |
184.37 18:50 |
182.55 15:30 |
191.22 03.03.25 |
145.42 07.04.25 |
233'799 |
|
Amgen Rg 03.07.2025 / 23:00:00 |
298.24 | 0.47% |
298.89 16:49 |
295.51 15:44 |
335.87 10.03.25 |
257.085 06.01.25 |
639'988 |
|
Amphenol Rg-A 03.07.2025 / 19:15:00 |
99.46 | 0.95% |
99.69 18:40 |
98.83 15:34 |
99.69 03.07.25 |
56.46 07.04.25 |
894'795 |
|
Analog Devices Rg 03.07.2025 / 23:00:00 |
245.68 | 0.22% |
246.35 15:38 |
244.23 16:34 |
247.10 20.02.25 |
158.65 07.04.25 |
752'521 |
|
Annaly Cap REIT Rg 03.07.2025 / 19:15:00 |
19.490 | 0.88% |
19.575 17:11 |
19.250 15:30 |
22.10 10.03.25 |
16.6 11.04.25 |
2'012'312 |
|
Ansys Rg 03.07.2025 / 23:00:00 |
367.48 | 4.04% |
367.77 15:30 |
362.11 15:30 |
367.77 03.07.25 |
275.06 07.04.25 |
274'105 |
|
Aon-A Rg 03.07.2025 / 19:15:00 |
354.76 | 0.91% |
356.21 18:49 |
351.55 15:31 |
412.87 03.03.25 |
324.18 25.04.25 |
199'583 |
|
Apollo Glb Mgmt Rg 03.07.2025 / 19:15:00 |
144.47 | 1.18% |
145.38 15:47 |
143.10 15:30 |
174.89 31.01.25 |
102.6 07.04.25 |
405'863 |
|
Apple Rg 03.07.2025 / 23:00:00 |
213.55 | 0.52% |
214.65 17:48 |
211.83 15:31 |
249.98 25.02.25 |
169.22 08.04.25 |
10'721'371 |
|
Applied Material Rg 03.07.2025 / 23:00:00 |
191.05 | 0.55% |
192.03 16:31 |
189.30 15:30 |
200.54 22.01.25 |
123.93 07.04.25 |
1'303'235 |
|
AppLovin Rg-A 03.07.2025 / 23:00:00 |
341.64 | 1.68% |
343.50 18:43 |
325.92 15:34 |
525.00 13.02.25 |
201 07.04.25 |
991'866 |
|
Aptiv Rg 03.07.2025 / 19:15:00 |
72.56 | 0.51% |
72.97 15:30 |
71.91 16:24 |
72.97 03.07.25 |
47.2 11.04.25 |
308'965 |
|
Archer-Daniels M Rg 03.07.2025 / 19:15:00 |
55.31 | -1.06% |
56.36 15:40 |
54.91 16:31 |
56.36 03.07.25 |
40.99 09.04.25 |
763'634 |
|
Ares Mgt Rg-A 03.07.2025 / 19:15:00 |
177.96 | -0.01% |
179.91 15:37 |
177.06 16:15 |
200.26 04.02.25 |
110.64 07.04.25 |
250'406 |
|
Arista Ne Rg 03.07.2025 / 19:15:00 |
102.52 | 1.37% |
103.50 15:37 |
101.30 15:30 |
133.04 24.01.25 |
59.51 07.04.25 |
1'308'022 |
|
AT&T Rg 03.07.2025 / 19:15:00 |
28.36 | 0.18% |
28.41 16:48 |
28.14 15:30 |
29.19 01.07.25 |
21.38 14.01.25 |
3'936'447 |
|
Atlassian Rg-A 03.07.2025 / 23:00:00 |
213.53 | 3.26% |
216.22 17:41 |
209.37 15:30 |
325.94 10.02.25 |
174 07.04.25 |
478'449 |
|
Atmos Energy Cor Rg 03.07.2025 / 19:15:00 |
152.28 | 0.51% |
152.72 17:17 |
150.64 15:30 |
166.67 08.05.25 |
136.2 06.01.25 |
130'873 |
|
Autodesk Inc Rg 03.07.2025 / 23:00:00 |
316.66 | 2.04% |
318.19 17:45 |
312.18 15:30 |
318.19 03.07.25 |
232.94 07.04.25 |
332'448 |
|
Automatic Data P Rg 03.07.2025 / 23:00:00 |
309.20 | 1.36% |
309.40 18:57 |
305.80 15:34 |
329.84 06.06.25 |
272.98 07.04.25 |
439'769 |