×
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
- 07.07.2026 - 21:50:32
- 7'569.14
- -0.53%
- -39.99
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amer Wtr Works Rg 07.07.2026 / 21:35:16 |
135.10 | 1.51% | 2.01 | 135.06 | 135.19 | 118'606 | |
|
Ameren Rg 07.07.2026 / 21:34:47 |
114.62 | 1.44% | 1.63 | 114.55 | 114.61 | 80'626 | |
|
American Express Rg 07.07.2026 / 21:35:14 |
350.01 | -1.69% | -6.02 | 349.95 | 350.10 | 190'783 | |
|
American Intl Gr Rg 07.07.2026 / 21:35:21 |
81.76 | 1.25% | 1.01 | 81.75 | 81.77 | 276'175 | |
|
Ameriprise Fincl Rg 07.07.2026 / 21:34:34 |
508.19 | 0.14% | 0.69 | 508.18 | 508.55 | 55'106 | |
|
AMETEK Rg 07.07.2026 / 21:27:53 |
231.11 | -2.54% | -6.03 | 230.20 | 230.66 | 78'935 | |
|
Amgen Rg 07.07.2026 / 21:35:30 |
367.30 | 0.23% | 0.86 | 367.14 | 367.42 | 267'758 | |
|
Amphenol Rg-A 07.07.2026 / 21:35:08 |
157.97 | -5.30% | -8.84 | 157.99 | 158.08 | 394'766 | |
|
Analog Devices Rg 07.07.2026 / 21:35:24 |
377.42 | -2.93% | -11.41 | 377.31 | 377.78 | 715'477 | |
|
Anglogold Ash Rg 07.07.2026 / 21:35:24 |
81.46 | -3.08% | -2.59 | 81.44 | 81.51 | 207'246 | |
|
Annaly Cap REIT Rg 07.07.2026 / 21:34:23 |
22.71 | -1.22% | -0.28 | 22.71 | 22.72 | 645'752 | |
|
Aon-A Rg 07.07.2026 / 21:35:17 |
359.81 | 0.81% | 2.90 | 359.43 | 360.12 | 75'003 | |
|
Apollo Glb Mgmt Rg 07.07.2026 / 21:35:30 |
119.28 | -2.37% | -2.89 | 119.27 | 119.34 | 230'191 | |
|
Apple Rg 07.07.2026 / 21:35:33 |
312.12 | -0.17% | -0.54 | 312.12 | 312.15 | 6'875'449 | |
|
Applied Material Rg 07.07.2026 / 21:35:33 |
546.94 | -7.74% | -45.86 | 546.65 | 547.62 | 2'095'224 | |
|
AppLovin Rg-A 07.07.2026 / 21:35:19 |
529.93 | -2.55% | -13.86 | 529.60 | 530.38 | 447'132 | |
|
Aptiv Rg 07.07.2026 / 21:35:21 |
59.03 | -1.17% | -0.70 | 59.03 | 59.05 | 160'819 | |
|
Archer-Daniels M Rg 07.07.2026 / 21:35:26 |
78.25 | 0.41% | 0.32 | 78.23 | 78.27 | 255'639 | |
|
Ares Mgt Rg-A 07.07.2026 / 21:35:32 |
120.96 | -0.71% | -0.87 | 120.97 | 121.05 | 136'879 | |
|
Arista Ne Rg 07.07.2026 / 21:35:33 |
165.32 | -4.59% | -7.96 | 165.25 | 165.43 | 625'406 | |
|
Astera Labs Rg 07.07.2026 / 21:35:19 |
381.93 | -11.74% | -50.81 | 381.06 | 382.28 | 1'060'045 | |
|
AT&T Rg 07.07.2026 / 21:35:32 |
21.09 | 2.45% | 0.51 | 21.08 | 21.09 | 4'159'178 | |
|
Atlassian Rg-A 07.07.2026 / 21:35:00 |
88.69 | 3.73% | 3.19 | 88.69 | 88.77 | 624'800 | |
|
Atmos Energy Cor Rg 07.07.2026 / 21:32:40 |
179.05 | 3.00% | 5.22 | 178.58 | 178.92 | 64'102 | |
|
Autodesk Inc Rg 07.07.2026 / 21:35:19 |
213.22 | 2.74% | 5.68 | 213.06 | 213.27 | 420'253 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
GE Vernova Rg 07.07.2026 / 21:35:35 |
1'067.10 | 76.27% | 250.24% | -9.16% | 15.97% | 8.06% | 101.34% | 0.00% |
|
Texas Instrument Rg 07.07.2026 / 21:35:34 |
292.55 | 74.94% | 61.86% | -1.85% | 1.36% | 33.66% | 35.04% | 73.61% |
|
ON Semiconductor Rg 07.07.2026 / 21:35:33 |
91.16 | 74.87% | 50.18% | -3.58% | -22.09% | 26.52% | 58.22% | 2.25% |
|
Entegris Rg 07.07.2026 / 21:35:33 |
132.96 | 72.31% | 46.55% | -26.08% | -1.03% | -3.26% | 52.79% | 36.54% |
|
Okta-A Rg 07.07.2026 / 21:34:44 |
149.63 | 71.85% | 88.58% | 9.66% | 24.73% | 133.47% | 53.42% | 116.71% |
|
CrwdStrik Hldg Rg-A 07.07.2026 / 21:35:22 |
195.32 | 70.13% | 133.08% | 2.38% | 21.14% | 96.06% | 53.88% | 455.34% |
|
Caterpillar 07.07.2026 / 21:35:08 |
930.19 | 69.31% | 167.37% | -12.65% | 1.69% | 17.12% | 135.92% | 303.16% |
|
Valero Energy Rg 07.07.2026 / 21:35:22 |
265.35 | 66.05% | 120.51% | 1.89% | 4.56% | 12.64% | 78.48% | 138.25% |
|
Marathon Petro Rg 07.07.2026 / 21:34:56 |
264.52 | 65.40% | 92.82% | 3.46% | 2.47% | 18.13% | 47.01% | 137.33% |
|
F5 Rg 07.07.2026 / 21:35:13 |
418.74 | 64.16% | 66.63% | 0.67% | 5.95% | 41.85% | 38.47% | 192.68% |
|
Fedex Rg 07.07.2026 / 21:35:34 |
311.53 | 60.94% | 65.25% | -0.51% | -6.10% | 26.25% | 95.76% | 87.71% |
|
Centene Rg 07.07.2026 / 21:35:00 |
65.99 | 60.51% | 9.03% | 2.80% | -0.33% | 77.11% | 102.42% | -1.70% |
|
Quanta Services Rg 07.07.2026 / 21:34:44 |
651.02 | 59.70% | 113.27% | -9.59% | -5.92% | 9.53% | 72.43% | 250.10% |
|
Keysight Technol Rg 07.07.2026 / 21:35:35 |
308.99 | 57.36% | 99.05% | -11.73% | -6.77% | -6.50% | 88.97% | 94.20% |
|
Humana Rg 07.07.2026 / 21:33:57 |
394.52 | 53.38% | 54.85% | -0.68% | 8.63% | 101.07% | 66.12% | -10.91% |
|
NetApp Rg 07.07.2026 / 21:35:33 |
165.42 | 52.72% | 40.89% | 6.89% | 0.25% | 67.28% | 55.09% | 115.96% |
|
TechnipFMC Rg 07.07.2026 / 21:35:13 |
68.35 | 50.94% | 132.41% | 3.09% | -0.06% | -5.07% | 93.46% | 313.91% |
|
Interactive Br Rg-A 07.07.2026 / 21:35:33 |
94.63 | 49.26% | 117.33% | 8.72% | 9.61% | 22.74% | 67.13% | 354.01% |
|
Monolithic Power Rg 07.07.2026 / 21:35:33 |
1'270.26 | 48.52% | 127.50% | -8.11% | -17.08% | -6.83% | 66.85% | 161.64% |
|
Jabil Rg 07.07.2026 / 21:35:34 |
318.04 | 48.33% | 135.04% | -17.50% | -12.24% | 3.94% | 43.35% | 212.99% |
|
Illumina Rg 07.07.2026 / 21:35:24 |
190.90 | 48.16% | 45.42% | 8.57% | 19.29% | 46.48% | 92.30% | 9.06% |
|
Cisco Systems Rg 07.07.2026 / 21:35:20 |
112.01 | 47.97% | 92.53% | -4.64% | -6.94% | 35.59% | 63.30% | 123.01% |
|
Royal Pharm Rg -A 07.07.2026 / 21:34:57 |
57.69 | 47.31% | 123.13% | 2.89% | 3.70% | 18.17% | 62.46% | 86.68% |
|
Twilio-A 07.07.2026 / 21:35:24 |
215.49 | 46.99% | 93.45% | 4.44% | 5.28% | 73.78% | 76.46% | 237.50% |
|
CF Industries Hl Rg 07.07.2026 / 21:35:29 |
114.80 | 46.37% | 32.68% | 6.04% | 5.73% | -3.50% | 18.20% | 63.56% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amer Wtr Works Rg 07.07.2026 / 21:35:16 |
135.10 | 1.51% |
138.26 16:47 |
134.61 15:30 |
141.21 12.03.26 |
120.6 02.06.26 |
118'606 |
|
Ameren Rg 07.07.2026 / 21:34:47 |
114.62 | 1.44% |
116.32 16:42 |
114.03 15:30 |
118.32 26.06.26 |
97.91 05.01.26 |
80'626 |
|
American Express Rg 07.07.2026 / 21:35:14 |
350.01 | -1.69% |
359.19 15:30 |
349.76 21:33 |
386.05 06.01.26 |
291 20.03.26 |
190'783 |
|
American Intl Gr Rg 07.07.2026 / 21:35:21 |
81.76 | 1.25% |
82.40 16:26 |
81.06 20:04 |
85.69 05.01.26 |
71.25 23.01.26 |
276'175 |
|
Ameriprise Fincl Rg 07.07.2026 / 21:34:34 |
508.19 | 0.14% |
512.54 16:27 |
506.63 19:18 |
550.18 04.02.26 |
422.81 07.04.26 |
55'106 |
|
AMETEK Rg 07.07.2026 / 21:27:53 |
231.11 | -2.54% |
235.58 15:30 |
230.09 15:54 |
244.42 25.06.26 |
205.75 02.01.26 |
78'935 |
|
Amgen Rg 07.07.2026 / 21:35:30 |
367.30 | 0.23% |
375.25 15:32 |
366.44 20:42 |
391.23 02.03.26 |
318.28 05.01.26 |
267'758 |
|
Amphenol Rg-A 07.07.2026 / 21:35:08 |
157.97 | -5.30% |
162.29 15:31 |
156.28 16:25 |
178.46 30.06.26 |
118.06 19.05.26 |
394'766 |
|
Analog Devices Rg 07.07.2026 / 21:35:24 |
377.42 | -2.93% |
381.59 19:09 |
371.09 16:44 |
445.83 22.06.26 |
270.89 02.01.26 |
715'477 |
|
Anglogold Ash Rg 07.07.2026 / 21:35:24 |
81.46 | -3.08% |
84.13 15:43 |
81.02 21:18 |
129.07 02.03.26 |
77.18 11.06.26 |
207'246 |
|
Annaly Cap REIT Rg 07.07.2026 / 21:34:23 |
22.71 | -1.22% |
23.09 15:34 |
22.68 21:17 |
24.52 28.01.26 |
20.625 20.03.26 |
645'752 |
|
Aon-A Rg 07.07.2026 / 21:35:17 |
359.81 | 0.81% |
365.81 16:46 |
359.49 20:15 |
365.81 07.07.26 |
305 12.02.26 |
75'003 |
|
Apollo Glb Mgmt Rg 07.07.2026 / 21:35:30 |
119.28 | -2.37% |
122.39 15:31 |
118.58 21:16 |
153.29 06.01.26 |
99.6 03.03.26 |
230'191 |
|
Apple Rg 07.07.2026 / 21:35:33 |
312.12 | -0.17% |
315.48 15:31 |
310.18 15:39 |
317.38 08.06.26 |
243.43 20.01.26 |
6'875'449 |
|
Applied Material Rg 07.07.2026 / 21:35:33 |
546.94 | -7.74% |
557.80 15:30 |
527.70 16:41 |
739.67 30.06.26 |
265.18 02.01.26 |
2'095'224 |
|
AppLovin Rg-A 07.07.2026 / 21:35:19 |
529.93 | -2.55% |
548.00 15:31 |
518.45 16:15 |
683.50 02.01.26 |
359 13.02.26 |
447'132 |
|
Aptiv Rg 07.07.2026 / 21:35:21 |
59.03 | -1.17% |
59.55 20:42 |
58.21 16:40 |
78.49 03.06.26 |
51.78 19.05.26 |
160'819 |
|
Archer-Daniels M Rg 07.07.2026 / 21:35:26 |
78.25 | 0.41% |
78.78 15:30 |
76.73 18:21 |
85.34 03.06.26 |
57.21 02.01.26 |
255'639 |
|
Ares Mgt Rg-A 07.07.2026 / 21:35:32 |
120.96 | -0.71% |
121.96 15:39 |
119.71 21:17 |
177.67 09.01.26 |
95.8 12.03.26 |
136'879 |
|
Arista Ne Rg 07.07.2026 / 21:35:33 |
165.32 | -4.59% |
169.21 18:52 |
162.65 16:42 |
179.79 24.04.26 |
115.42 30.03.26 |
625'406 |
|
Astera Labs Rg 07.07.2026 / 21:35:19 |
381.93 | -11.74% |
416.00 15:31 |
366.90 17:20 |
499.00 30.06.26 |
97.98 30.03.26 |
1'060'045 |
|
AT&T Rg 07.07.2026 / 21:35:32 |
21.09 | 2.45% |
21.27 16:03 |
20.87 18:21 |
29.43 24.03.26 |
19.895 02.07.26 |
4'159'178 |
|
Atlassian Rg-A 07.07.2026 / 21:35:00 |
88.69 | 3.73% |
91.27 19:57 |
87.15 16:03 |
163.91 07.01.26 |
56.03 10.04.26 |
624'800 |
|
Atmos Energy Cor Rg 07.07.2026 / 21:32:40 |
179.05 | 3.00% |
179.61 16:57 |
175.70 15:30 |
192.49 09.04.26 |
163.65 23.01.26 |
64'102 |
|
Autodesk Inc Rg 07.07.2026 / 21:35:19 |
213.22 | 2.74% |
215.18 17:52 |
210.73 16:15 |
296.80 07.01.26 |
185.52 22.06.26 |
420'253 |