×
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
- 10.10.2025 - 01:00:00
- 6'780.71
- -0.27%
- -18.20
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Interactive Br Rg-A 10.10.2025 / 02:00:00 |
72.62 | 0.79% | 0.57 | 72.61 | 72.63 | 1'132'469 | |
|
Intercon Exchang Rg 09.10.2025 / 22:15:00 |
159.30 | -0.04% | -0.07 | 159.28 | 159.30 | 0 | |
|
Interpublic Grou Rg 09.10.2025 / 22:15:00 |
26.55 | -2.68% | -0.73 | 26.53 | 26.54 | 0 | |
|
Intl Flavors&Fra Rg 09.10.2025 / 22:15:00 |
60.15 | -1.88% | -1.15 | 60.14 | 60.15 | 0 | |
|
Intl Paper Rg 09.10.2025 / 22:15:00 |
46.42 | -0.51% | -0.24 | 46.44 | 46.45 | 0 | |
|
Intuit Rg 10.10.2025 / 02:00:00 |
644.92 | -1.96% | -12.88 | 644.71 | 644.74 | 571'402 | |
|
Intuitive Surgic Rg 10.10.2025 / 02:00:00 |
443.76 | -0.97% | -4.33 | 443.68 | 443.83 | 478'771 | |
|
Invitation REIT Rg 09.10.2025 / 22:15:00 |
28.00 | -0.64% | -0.18 | 27.99 | 28.00 | 0 | |
|
IQVIA Holdings Rg 09.10.2025 / 22:15:00 |
203.00 | 1.20% | 2.40 | 203.07 | 203.08 | 0 | |
|
Iron Mount REIT Rg 09.10.2025 / 22:15:00 |
104.95 | -0.42% | -0.44 | 105.00 | 105.01 | 0 | |
|
J.B.Hunt Transp Rg 10.10.2025 / 02:00:00 |
142.62 | -2.68% | -3.93 | 142.60 | 142.64 | 0 | |
|
Jack Henry & Ass Rg 10.10.2025 / 02:00:00 |
149.32 | -0.07% | -0.11 | 149.32 | 149.35 | 0 | |
|
Jacobs Solutions Rg 09.10.2025 / 22:15:00 |
155.44 | -1.22% | -1.92 | 155.47 | 155.48 | 0 | |
|
JM Smucker Rg 09.10.2025 / 22:15:00 |
105.12 | -0.76% | -0.80 | 105.11 | 105.12 | 0 | |
|
Johnson Ctr Int Rg 09.10.2025 / 22:15:00 |
107.76 | -0.62% | -0.67 | 107.78 | 107.79 | 0 | |
|
Johnson&Johnson Rg 09.10.2025 / 22:15:00 |
191.08 | 0.73% | 1.39 | 191.05 | 191.06 | 0 | |
|
JPMorgan Chase Rg 09.10.2025 / 22:15:00 |
305.53 | 0.49% | 1.50 | 305.56 | 305.57 | 0 | |
|
Kellanova Rg 09.10.2025 / 22:15:00 |
82.86 | -0.01% | -0.01 | 82.86 | 82.87 | 0 | |
|
Kenvue Rg 09.10.2025 / 22:15:00 |
16.840 | 4.73% | 0.76 | 16.830 | 16.840 | 0 | |
|
Keurig Dr Pepper Rg 10.10.2025 / 02:00:00 |
25.85 | 1.06% | 0.27 | 25.83 | 25.84 | 4'370'853 | |
|
Keycorp Rg 09.10.2025 / 22:15:00 |
18.180 | 0.50% | 0.09 | 18.180 | 18.190 | 0 | |
|
Keysight Technol Rg 09.10.2025 / 22:15:00 |
171.10 | -0.63% | -1.08 | 171.12 | 171.13 | 0 | |
|
Kinder Morgan Rg-P 09.10.2025 / 22:15:00 |
27.52 | -2.20% | -0.62 | 27.52 | 27.53 | 0 | |
|
KKR & Co Rg 09.10.2025 / 22:15:00 |
124.06 | -0.54% | -0.67 | 124.03 | 124.04 | 0 | |
|
KLA Rg 10.10.2025 / 02:00:00 |
1'053.47 | -0.86% | -9.12 | 1'052.51 | 1'054.25 | 498'635 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lockheed Martin Rg 09.10.2025 / 22:15:00 |
507.76 | 5.78% | 13.41% | 0.65% | 7.73% | 9.44% | -15.96% | 27.25% |
|
Principal Financ Rg 10.10.2025 / 02:00:00 |
82.69 | 5.63% | 3.94% | -1.86% | 0.74% | 2.12% | -5.48% | 7.54% |
|
Keycorp Rg 09.10.2025 / 22:15:00 |
18.180 | 5.54% | 25.63% | -2.42% | -4.62% | -1.73% | 5.57% | 12.01% |
|
Twilio-A 09.10.2025 / 22:15:00 |
113.96 | 5.52% | 50.32% | 10.71% | 11.37% | -13.01% | 62.15% | 48.43% |
|
Autodesk Inc Rg 10.10.2025 / 02:00:00 |
310.32 | 5.36% | 27.90% | -3.30% | -4.38% | 6.22% | 11.74% | 59.91% |
|
Hiltn Wrld Hldgs Rg 09.10.2025 / 22:15:00 |
260.10 | 5.22% | 42.82% | 0.65% | -5.33% | -4.61% | 9.23% | 114.27% |
|
Westinghouse Air Rg 09.10.2025 / 22:15:00 |
195.62 | 5.21% | 57.19% | -2.23% | 3.60% | -7.69% | 4.08% | 131.83% |
|
NetApp Rg 10.10.2025 / 02:00:00 |
120.31 | 4.94% | 38.18% | 0.20% | -3.82% | 12.18% | -3.74% | 84.35% |
|
Agilent Tech Rg 09.10.2025 / 22:15:00 |
140.11 | 4.82% | 1.28% | -1.08% | 13.69% | 22.91% | -2.58% | 10.49% |
|
Intuit Rg 10.10.2025 / 02:00:00 |
644.92 | 4.66% | 5.24% | -5.42% | -2.36% | -14.62% | 4.14% | 67.40% |
|
Brdridg Fncl Sol Rg 09.10.2025 / 22:15:01 |
234.12 | 4.65% | 14.99% | -0.24% | -7.11% | -2.09% | 6.06% | 65.61% |
|
Vertex Pharmaceu Rg 10.10.2025 / 02:00:00 |
414.86 | 4.58% | 3.50% | 1.47% | 4.40% | -10.45% | -12.87% | 42.65% |
|
Reliance Rg 09.10.2025 / 22:15:00 |
279.33 | 4.45% | 0.56% | -1.68% | -3.92% | -16.92% | -3.99% | 57.77% |
|
Stryker Rg 09.10.2025 / 22:15:00 |
370.20 | 4.23% | 25.32% | -0.08% | -3.43% | -4.93% | 4.11% | 79.98% |
|
Chubb N 09.10.2025 / 22:15:00 |
284.33 | 3.91% | 27.04% | 0.13% | 2.24% | 3.72% | -0.87% | 78.85% |
|
Las Vegas Sands Rg 09.10.2025 / 22:15:00 |
51.86 | 3.72% | 8.25% | 1.75% | -3.07% | 6.55% | -1.91% | 25.34% |
|
Moody's Rg 09.10.2025 / 22:15:00 |
492.46 | 3.53% | 25.48% | 1.53% | -3.87% | -1.49% | 3.65% | 99.66% |
|
Smn Prp Grp REIT Rg 09.10.2025 / 22:15:00 |
178.84 | 3.50% | 24.95% | -3.45% | -1.99% | 9.81% | 4.72% | 92.60% |
|
Verizon Comm Rg 09.10.2025 / 22:15:00 |
40.83 | 3.33% | 9.60% | -6.50% | -7.14% | -0.02% | -5.05% | 12.13% |
|
Booking Hldg Rg 10.10.2025 / 02:00:00 |
5'191.93 | 3.28% | 44.65% | -4.29% | -5.57% | -8.66% | 21.07% | 204.50% |
|
Mondelez Intl Rg-A 10.10.2025 / 02:00:00 |
61.00 | 3.23% | -14.87% | -1.26% | -1.69% | -12.61% | -14.25% | 11.58% |
|
Williams-Sonoma Rg 09.10.2025 / 22:15:00 |
189.29 | 3.20% | 89.42% | -5.08% | -3.89% | 11.09% | 31.13% | 222.68% |
|
Thermo Fisher Sc Rg 09.10.2025 / 22:15:00 |
534.68 | 3.07% | 1.02% | -1.59% | 11.52% | 28.92% | -10.43% | 2.40% |
|
Apple Rg 10.10.2025 / 02:00:00 |
254.04 | 3.05% | 34.04% | -1.20% | 10.44% | 20.96% | 10.92% | 84.21% |
|
Sysco Rg 09.10.2025 / 22:15:00 |
78.04 | 3.01% | 7.70% | -5.00% | -4.00% | -0.47% | 4.86% | 9.10% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Interactive Br Rg-A 10.10.2025 / 02:00:00 |
72.62 | 0.79% |
72.72 21:53 |
71.46 15:52 |
72.72 09.10.25 |
32.865 07.04.25 |
1'132'469 |
|
Intercon Exchang Rg 09.10.2025 / 22:15:00 |
159.30 | -0.04% |
160.96 15:30 |
158.30 15:57 |
189.32 08.08.25 |
142.41 13.01.25 |
986'081 |
|
Interpublic Grou Rg 09.10.2025 / 22:15:00 |
26.55 | -2.68% |
27.32 15:30 |
26.53 21:59 |
29.61 10.03.25 |
22.53 09.04.25 |
1'388'192 |
|
Intl Flavors&Fra Rg 09.10.2025 / 22:15:00 |
60.15 | -1.88% |
61.63 15:32 |
59.94 20:07 |
88.05 27.01.25 |
59.9 29.09.25 |
418'912 |
|
Intl Paper Rg 09.10.2025 / 22:15:00 |
46.42 | -0.51% |
47.08 15:30 |
46.17 16:16 |
60.15 24.01.25 |
43.29 09.04.25 |
823'850 |
|
Intuit Rg 10.10.2025 / 02:00:00 |
644.92 | -1.96% |
656.20 15:30 |
643.24 17:30 |
813.48 30.07.25 |
533.28 07.04.25 |
571'402 |
|
Intuitive Surgic Rg 10.10.2025 / 02:00:00 |
443.76 | -0.97% |
450.24 18:05 |
443.29 21:56 |
615.32 23.01.25 |
427 07.04.25 |
478'771 |
|
Invitation REIT Rg 09.10.2025 / 22:15:00 |
28.00 | -0.64% |
28.42 16:17 |
27.97 20:12 |
35.78 02.05.25 |
27.96 08.10.25 |
1'256'500 |
|
IQVIA Holdings Rg 09.10.2025 / 22:15:00 |
203.00 | 1.20% |
205.10 18:03 |
201.31 15:31 |
217.75 06.02.25 |
134.695 23.05.25 |
263'436 |
|
Iron Mount REIT Rg 09.10.2025 / 22:15:00 |
104.95 | -0.42% |
106.09 17:13 |
104.61 20:23 |
112.17 24.01.25 |
72.62 07.04.25 |
354'144 |
|
J.B.Hunt Transp Rg 10.10.2025 / 02:00:00 |
142.62 | -2.68% |
147.78 15:37 |
142.50 21:59 |
187.50 16.01.25 |
122.79 16.04.25 |
584'702 |
|
Jack Henry & Ass Rg 10.10.2025 / 02:00:00 |
149.32 | -0.07% |
149.70 15:30 |
148.05 17:43 |
195.90 10.03.25 |
144.15 02.10.25 |
257'166 |
|
Jacobs Solutions Rg 09.10.2025 / 22:15:00 |
155.44 | -1.22% |
157.89 15:30 |
154.60 18:27 |
157.89 09.10.25 |
105.34867 07.04.25 |
214'398 |
|
JM Smucker Rg 09.10.2025 / 22:15:00 |
105.12 | -0.76% |
105.88 15:30 |
104.68 20:15 |
121.41 10.03.25 |
93.47 18.06.25 |
238'154 |
|
Johnson Ctr Int Rg 09.10.2025 / 22:15:00 |
107.76 | -0.62% |
110.00 15:30 |
106.82 16:45 |
112.44 28.07.25 |
68.08 07.04.25 |
1'285'432 |
|
Johnson&Johnson Rg 09.10.2025 / 22:15:00 |
191.08 | 0.73% |
192.10 16:28 |
189.74 15:31 |
192.10 09.10.25 |
140.68 10.01.25 |
2'424'179 |
|
JPMorgan Chase Rg 09.10.2025 / 22:15:00 |
305.53 | 0.49% |
308.01 15:38 |
303.49 16:45 |
318.01 29.09.25 |
202.16 07.04.25 |
2'845'427 |
|
Kellanova Rg 09.10.2025 / 22:15:00 |
82.86 | -0.01% |
82.93 20:37 |
82.82 17:38 |
83.20 04.03.25 |
76.48 24.09.25 |
465'577 |
|
Kenvue Rg 09.10.2025 / 22:15:00 |
16.840 | 4.73% |
16.845 21:33 |
16.060 15:31 |
25.16 08.05.25 |
15.47 02.10.25 |
10'047'759 |
|
Keurig Dr Pepper Rg 10.10.2025 / 02:00:00 |
25.85 | 1.06% |
26.00 21:15 |
25.48 15:31 |
36.07 04.04.25 |
25.03 07.10.25 |
4'370'853 |
|
Keycorp Rg 09.10.2025 / 22:15:00 |
18.180 | 0.50% |
18.285 17:49 |
18.015 16:17 |
19.490 29.08.25 |
12.73 04.04.25 |
5'545'385 |
|
Keysight Technol Rg 09.10.2025 / 22:15:00 |
171.10 | -0.63% |
172.71 15:30 |
170.08 15:54 |
186.13 19.02.25 |
122.18 07.04.25 |
234'538 |
|
Kinder Morgan Rg-P 09.10.2025 / 22:15:00 |
27.52 | -2.20% |
28.34 15:49 |
27.47 21:31 |
31.48 21.01.25 |
23.95 07.04.25 |
3'581'911 |
|
KKR & Co Rg 09.10.2025 / 22:15:00 |
124.06 | -0.54% |
125.53 15:40 |
122.80 16:17 |
170.38 31.01.25 |
86.15 07.04.25 |
825'374 |
|
KLA Rg 10.10.2025 / 02:00:00 |
1'053.47 | -0.86% |
1'063.70 15:39 |
1'037.24 19:35 |
1'155.00 02.10.25 |
553.74 07.04.25 |
498'635 |