×
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 |
|---|---|---|---|---|---|---|---|
|
Insulet Rg 03.07.2025 / 23:00:00 |
301.05 | -0.19% | -0.57 | 300.98 | 301.28 | 0 | |
|
Intel Rg 03.07.2025 / 23:00:00 |
22.49 | 2.79% | 0.61 | 22.48 | 22.49 | 0 | |
|
Interactive Br Rg-A 03.07.2025 / 23:00:00 |
57.98 | -0.41% | -0.24 | 57.97 | 58.05 | 0 | |
|
Intercon Exchang Rg 03.07.2025 / 19:15:00 |
183.11 | 0.75% | 1.37 | 182.84 | 182.85 | 0 | |
|
Interpublic Grou Rg 03.07.2025 / 19:15:00 |
25.38 | -0.67% | -0.17 | 25.40 | 25.41 | 0 | |
|
Intl Flavors&Fra Rg 03.07.2025 / 19:15:00 |
76.33 | -0.39% | -0.30 | 76.30 | 76.34 | 0 | |
|
Intl Paper Rg 03.07.2025 / 19:15:00 |
50.43 | 0.08% | 0.04 | 50.43 | 50.45 | 0 | |
|
Intuit Rg 03.07.2025 / 23:00:00 |
780.64 | 0.90% | 6.94 | 779.97 | 780.89 | 0 | |
|
Intuitive Surgic Rg 03.07.2025 / 23:00:00 |
544.47 | 0.72% | 3.87 | 544.21 | 544.58 | 0 | |
|
Invitation REIT Rg 03.07.2025 / 19:15:00 |
32.62 | 0.34% | 0.11 | 32.61 | 32.63 | 0 | |
|
IQVIA Holdings Rg 03.07.2025 / 19:15:00 |
164.24 | -0.25% | -0.41 | 164.52 | 164.59 | 0 | |
|
Iron Mount REIT Rg 03.07.2025 / 19:15:00 |
100.68 | 1.07% | 1.07 | 100.63 | 100.68 | 0 | |
|
J.B.Hunt Transp Rg 03.07.2025 / 23:00:00 |
152.88 | -0.09% | -0.14 | 152.60 | 152.88 | 0 | |
|
Jack Henry & Ass Rg 03.07.2025 / 23:00:00 |
181.32 | 1.06% | 1.90 | 181.30 | 181.44 | 0 | |
|
Jacobs Solutions Rg 03.07.2025 / 19:15:00 |
132.61 | 0.45% | 0.60 | 132.62 | 132.78 | 0 | |
|
JM Smucker Rg 03.07.2025 / 19:15:00 |
104.08 | -0.72% | -0.75 | 103.99 | 104.08 | 0 | |
|
Johnson Ctr Int Rg 03.07.2025 / 19:15:00 |
106.71 | 1.56% | 1.64 | 106.76 | 106.77 | 0 | |
|
Johnson&Johnson Rg 03.07.2025 / 19:15:00 |
156.01 | 0.29% | 0.45 | 155.91 | 155.93 | 0 | |
|
JPMorgan Chase Rg 03.07.2025 / 19:15:00 |
296.00 | 1.37% | 4.00 | 295.67 | 295.68 | 0 | |
|
Kellanova Rg 03.07.2025 / 19:15:00 |
80.00 | 0.00% | 0.00 | 79.98 | 80.00 | 0 | |
|
Kenvue Rg 03.07.2025 / 19:15:00 |
21.05 | 0.72% | 0.15 | 21.02 | 21.03 | 0 | |
|
Keurig Dr Pepper Rg 03.07.2025 / 23:00:00 |
33.79 | -0.15% | -0.05 | 33.77 | 33.78 | 0 | |
|
Keycorp Rg 03.07.2025 / 19:15:00 |
18.460 | 1.43% | 0.26 | 18.460 | 18.470 | 0 | |
|
Keysight Technol Rg 03.07.2025 / 19:15:00 |
167.05 | 0.92% | 1.53 | 166.67 | 166.68 | 0 | |
|
Kinder Morgan Rg-P 03.07.2025 / 19:15:00 |
28.41 | -0.32% | -0.09 | 28.38 | 28.39 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
LKQ Rg 03.07.2025 / 23:00:00 |
38.68 | 4.95% | -19.29% | 4.34% | -0.74% | -5.91% | -7.17% | -22.14% |
|
Ansys Rg 03.07.2025 / 23:00:00 |
367.48 | 4.71% | -2.66% | 7.01% | 8.61% | 23.94% | 8.03% | 47.05% |
|
Hershey Rg 03.07.2025 / 19:15:00 |
176.47 | 4.56% | -5.02% | 5.67% | 8.41% | 7.54% | -4.17% | -19.87% |
|
CMS Energy Corp Rg 03.07.2025 / 19:15:00 |
70.47 | 4.56% | 20.01% | 1.89% | 1.63% | -1.51% | 19.58% | 0.96% |
|
Sun Commun REIT Rg 03.07.2025 / 19:15:00 |
129.26 | 4.50% | -3.85% | 0.88% | 3.58% | 8.73% | 8.67% | -20.52% |
|
Blackrock Rg 03.07.2025 / 19:15:00 |
1'082.15 | 4.43% | 31.88% | 4.98% | 9.81% | 26.01% | 36.88% | 73.60% |
|
Regions Financia Rg 03.07.2025 / 19:15:00 |
24.80 | 4.38% | 26.68% | 6.21% | 16.32% | 30.53% | 27.11% | 29.01% |
|
Cognizant Tech So-A 03.07.2025 / 23:00:00 |
80.98 | 4.36% | 6.25% | 4.37% | 2.09% | 16.52% | 17.50% | 17.96% |
|
Automatic Data P Rg 03.07.2025 / 23:00:00 |
309.20 | 4.21% | 30.94% | 2.05% | -5.22% | 5.81% | 28.76% | 43.06% |
|
CSX Rg 03.07.2025 / 23:00:00 |
33.60 | 4.15% | -3.06% | 3.16% | 5.86% | 20.78% | 0.18% | 14.55% |
|
Paychex Inc Rg 03.07.2025 / 23:00:00 |
147.13 | 4.09% | 22.54% | 4.34% | -7.65% | 1.88% | 24.30% | 25.44% |
|
Edwards Lifescns Rg 03.07.2025 / 19:15:00 |
76.79 | 4.04% | 1.01% | -0.47% | -1.26% | 12.50% | -16.82% | -20.92% |
|
Kinder Morgan Rg-P 03.07.2025 / 19:15:00 |
28.41 | 4.01% | 61.56% | -1.66% | 0.60% | 10.16% | 42.84% | 67.84% |
|
Principal Financ Rg 03.07.2025 / 23:00:00 |
81.00 | 4.00% | 2.34% | 3.32% | 6.66% | 12.56% | 1.71% | 18.80% |
|
Union Pacific Rg 03.07.2025 / 19:15:00 |
236.28 | 4.00% | -3.44% | 3.00% | 7.08% | 7.73% | 4.93% | 10.17% |
|
Tractor Supply Rg 03.07.2025 / 23:00:00 |
54.63 | 3.92% | 28.21% | 5.38% | 6.18% | 6.45% | 5.37% | 40.44% |
|
Truist Finl Rg 03.07.2025 / 19:15:00 |
45.54 | 3.80% | 21.97% | 7.05% | 14.91% | 27.78% | 19.15% | -6.58% |
|
AppLovin Rg-A 03.07.2025 / 23:00:00 |
341.64 | 3.76% | 743.16% | -1.67% | -17.51% | 29.49% | 286.38% | 860.55% |
|
Tjx Companies Rg 03.07.2025 / 19:15:00 |
125.86 | 3.72% | 33.58% | 3.05% | -1.19% | -1.26% | 12.74% | 123.61% |
|
Sherwin-Williams Rg 03.07.2025 / 19:15:00 |
354.00 | 3.70% | 13.02% | 3.55% | -1.08% | 7.30% | 19.72% | 49.86% |
|
Intuitive Surgic Rg 03.07.2025 / 23:00:00 |
544.47 | 3.57% | 60.24% | 1.92% | -2.44% | 11.23% | 24.33% | 162.30% |
|
Cadence Design Rg 03.07.2025 / 23:00:00 |
326.81 | 3.49% | 14.16% | 7.61% | 10.30% | 28.66% | -1.43% | 107.80% |
|
Garmin N 03.07.2025 / 19:15:00 |
214.77 | 3.46% | 66.01% | 4.69% | 4.52% | 14.95% | 32.63% | 116.66% |
|
PPL Rg 03.07.2025 / 19:15:00 |
33.81 | 3.33% | 23.76% | 0.57% | -0.85% | -1.14% | 23.35% | 20.82% |
|
Vulcan Materials Rg 03.07.2025 / 19:15:00 |
266.24 | 3.30% | 17.05% | 3.61% | 0.21% | 13.01% | 9.02% | 86.50% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Insulet Rg 03.07.2025 / 23:00:00 |
301.05 | -0.19% |
301.84 15:30 |
297.27 16:08 |
329.33 21.05.25 |
230.08 10.03.25 |
163'204 |
|
Intel Rg 03.07.2025 / 23:00:00 |
22.49 | 2.79% |
22.63 17:38 |
21.99 15:30 |
27.54 18.02.25 |
17.665 08.04.25 |
12'727'479 |
|
Interactive Br Rg-A 03.07.2025 / 23:00:00 |
57.98 | -0.41% |
58.47 15:30 |
57.30 15:43 |
59.13 14.02.25 |
32.865 07.04.25 |
1'883'212 |
|
Intercon Exchang Rg 03.07.2025 / 19:15:00 |
183.11 | 0.75% |
183.11 19:00 |
182.00 15:30 |
183.75 30.06.25 |
142.41 13.01.25 |
363'197 |
|
Interpublic Grou Rg 03.07.2025 / 19:15:00 |
25.38 | -0.67% |
25.66 15:53 |
25.38 19:00 |
29.61 10.03.25 |
22.53 09.04.25 |
1'060'443 |
|
Intl Flavors&Fra Rg 03.07.2025 / 19:15:00 |
76.33 | -0.39% |
77.20 15:30 |
76.24 18:59 |
88.05 27.01.25 |
65.94 08.04.25 |
247'344 |
|
Intl Paper Rg 03.07.2025 / 19:15:00 |
50.43 | 0.08% |
50.65 18:45 |
50.03 15:30 |
60.15 24.01.25 |
43.29 09.04.25 |
530'652 |
|
Intuit Rg 03.07.2025 / 23:00:00 |
780.64 | 0.90% |
784.53 17:50 |
777.11 15:35 |
790.41 30.06.25 |
533.28 07.04.25 |
308'344 |
|
Intuitive Surgic Rg 03.07.2025 / 23:00:00 |
544.47 | 0.72% |
546.86 16:20 |
542.39 15:40 |
615.32 23.01.25 |
427 07.04.25 |
326'039 |
|
Invitation REIT Rg 03.07.2025 / 19:15:00 |
32.62 | 0.34% |
32.71 18:32 |
32.37 15:33 |
35.78 02.05.25 |
29.39 09.04.25 |
613'053 |
|
IQVIA Holdings Rg 03.07.2025 / 19:15:00 |
164.24 | -0.25% |
166.90 15:42 |
164.24 19:00 |
217.75 06.02.25 |
134.695 23.05.25 |
224'604 |
|
Iron Mount REIT Rg 03.07.2025 / 19:15:00 |
100.68 | 1.07% |
101.67 16:49 |
100.23 16:03 |
112.17 24.01.25 |
72.62 07.04.25 |
266'641 |
|
J.B.Hunt Transp Rg 03.07.2025 / 23:00:00 |
152.88 | -0.09% |
154.00 15:39 |
151.89 16:36 |
187.50 16.01.25 |
122.79 16.04.25 |
180'446 |
|
Jack Henry & Ass Rg 03.07.2025 / 23:00:00 |
181.32 | 1.06% |
182.05 18:40 |
179.75 15:30 |
195.90 10.03.25 |
161.26 09.04.25 |
111'189 |
|
Jacobs Solutions Rg 03.07.2025 / 19:15:00 |
132.61 | 0.45% |
133.18 17:41 |
132.38 15:45 |
143.29 04.02.25 |
105.34867 07.04.25 |
109'361 |
|
JM Smucker Rg 03.07.2025 / 19:15:00 |
104.08 | -0.72% |
105.00 17:42 |
103.50 16:01 |
121.41 10.03.25 |
93.47 18.06.25 |
249'452 |
|
Johnson Ctr Int Rg 03.07.2025 / 19:15:00 |
106.71 | 1.56% |
106.96 18:57 |
104.98 15:30 |
106.96 03.07.25 |
68.08 07.04.25 |
794'562 |
|
Johnson&Johnson Rg 03.07.2025 / 19:15:00 |
156.01 | 0.29% |
156.27 18:40 |
154.90 15:33 |
169.99 04.03.25 |
140.68 10.01.25 |
1'131'685 |
|
JPMorgan Chase Rg 03.07.2025 / 19:15:00 |
296.00 | 1.37% |
296.38 18:44 |
291.30 15:31 |
296.38 03.07.25 |
202.16 07.04.25 |
2'194'874 |
|
Kellanova Rg 03.07.2025 / 19:15:00 |
80.00 | 0.00% |
80.05 17:48 |
79.84 16:00 |
83.20 04.03.25 |
77.78 25.06.25 |
543'675 |
|
Kenvue Rg 03.07.2025 / 19:15:00 |
21.05 | 0.72% |
21.12 17:14 |
20.86 15:33 |
25.16 08.05.25 |
19.75 06.02.25 |
2'094'109 |
|
Keurig Dr Pepper Rg 03.07.2025 / 23:00:00 |
33.79 | -0.15% |
33.90 15:31 |
33.70 16:32 |
36.07 04.04.25 |
30.12 13.01.25 |
1'878'956 |
|
Keycorp Rg 03.07.2025 / 19:15:00 |
18.460 | 1.43% |
18.545 16:06 |
18.290 15:31 |
18.545 03.07.25 |
12.73 04.04.25 |
3'032'174 |
|
Keysight Technol Rg 03.07.2025 / 19:15:00 |
167.05 | 0.92% |
167.35 17:06 |
162.38 15:31 |
186.13 19.02.25 |
122.18 07.04.25 |
143'049 |
|
Kinder Morgan Rg-P 03.07.2025 / 19:15:00 |
28.41 | -0.32% |
28.56 15:37 |
28.20 16:10 |
31.48 21.01.25 |
23.95 07.04.25 |
1'488'305 |