×
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
- 08.04.2025 - 01:00:00
- 5'071.25
- -0.22%
- -11.18
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ingersoll Rand Rg 07.04.2025 / 22:15:00 |
67.94 | 0.00% | 0.00 | 0 | |||
|
Insulet Rg 08.04.2025 / 02:00:00 |
256.23 | 0.00% | 0.00 | 443'704 | |||
|
Intel Rg 08.04.2025 / 02:00:00 |
19.570 | 0.00% | 0.00 | 43'595'224 | |||
|
Interactive Br Rg-A 08.04.2025 / 02:00:00 |
144.29 | 0.00% | 0.00 | 1'453'525 | |||
|
Intercon Exchang Rg 07.04.2025 / 22:15:00 |
154.65 | 0.00% | 0.00 | 0 | |||
|
Interpublic Grou Rg 07.04.2025 / 22:15:00 |
23.28 | 0.00% | 0.00 | 0 | |||
|
Intl Flavors&Fra Rg 07.04.2025 / 22:15:00 |
70.71 | 0.00% | 0.00 | 0 | |||
|
Intl Paper Rg 07.04.2025 / 22:15:00 |
46.74 | 0.00% | 0.00 | 0 | |||
|
Intuit Rg 08.04.2025 / 02:00:00 |
556.24 | 0.00% | 0.00 | 930'309 | |||
|
Intuitive Surgic Rg 08.04.2025 / 02:00:00 |
463.62 | 0.00% | 0.00 | 1'420'567 | |||
|
Invitation REIT Rg 07.04.2025 / 22:15:00 |
31.44 | 0.00% | 0.00 | 0 | |||
|
IQVIA Holdings Rg 07.04.2025 / 22:15:00 |
153.01 | 0.00% | 0.00 | 0 | |||
|
Iron Mount REIT Rg 07.04.2025 / 22:15:00 |
77.53 | 0.00% | 0.00 | 0 | |||
|
J.B.Hunt Transp Rg 08.04.2025 / 02:00:00 |
132.07 | 0.00% | 0.00 | 0 | |||
|
Jack Henry & Ass Rg 08.04.2025 / 02:00:00 |
169.36 | 0.00% | 0.00 | 0 | |||
|
Jacobs Solutions Rg 07.04.2025 / 22:15:00 |
111.06 | 0.00% | 0.00 | 0 | |||
|
JM Smucker Rg 07.04.2025 / 22:15:00 |
113.03 | 0.00% | 0.00 | 0 | |||
|
Johnson Ctr Int Rg 07.04.2025 / 22:15:00 |
72.03 | 0.00% | 0.00 | 0 | |||
|
Johnson&Johnson Rg 07.04.2025 / 22:15:00 |
150.62 | 0.00% | 0.00 | 0 | |||
|
JPMorgan Chase Rg 07.04.2025 / 22:15:00 |
214.44 | 0.00% | 0.00 | 0 | |||
|
Kellanova Rg 07.04.2025 / 22:15:00 |
81.64 | 0.00% | 0.00 | 0 | |||
|
Kenvue Rg 07.04.2025 / 22:15:00 |
21.77 | 0.00% | 0.00 | 0 | |||
|
Keurig Dr Pepper Rg 08.04.2025 / 02:00:00 |
33.60 | 0.00% | 0.00 | 0 | |||
|
Keycorp Rg 07.04.2025 / 22:15:00 |
13.510 | 0.00% | 0.00 | 0 | |||
|
Keysight Technol Rg 07.04.2025 / 22:15:00 |
129.89 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lowe's Com Rg 07.04.2025 / 22:15:00 |
216.94 | -12.10% | -2.52% | -6.98% | -10.50% | -12.76% | -10.57% | 7.06% |
|
Waters Rg 07.04.2025 / 22:15:00 |
325.80 | -12.18% | -1.04% | -11.60% | -16.52% | -18.52% | -3.91% | 3.84% |
|
Home Depot Rg 07.04.2025 / 22:15:00 |
341.51 | -12.21% | -1.45% | -6.82% | -8.85% | -12.25% | -5.67% | 12.80% |
|
Amphenol Rg-A 07.04.2025 / 22:15:00 |
60.90 | -12.31% | 22.87% | -7.15% | -1.44% | -10.89% | 4.44% | 64.66% |
|
Garmin N 07.04.2025 / 22:15:00 |
180.86 | -12.31% | 40.70% | -16.70% | -16.00% | -13.23% | 21.38% | 56.79% |
|
Starbucks Rg 08.04.2025 / 02:00:00 |
80.00 | -12.33% | -16.68% | -18.44% | -20.89% | -14.45% | -8.25% | -3.75% |
|
WW Grainger Rg 07.04.2025 / 22:15:00 |
923.85 | -12.35% | 11.48% | -6.48% | -9.06% | -14.14% | -8.96% | 77.18% |
|
Nasdaq Rg 08.04.2025 / 02:00:00 |
67.74 | -12.38% | 16.51% | -10.70% | -7.01% | -11.08% | 9.01% | 11.05% |
|
Cognizant Tech So-A 08.04.2025 / 02:00:00 |
67.38 | -12.38% | -10.79% | -11.92% | -19.79% | -12.13% | -5.18% | -23.27% |
|
Pinterest Rg-A 07.04.2025 / 22:15:00 |
25.40 | -12.41% | -31.43% | -18.06% | -20.00% | -16.47% | -25.25% | 7.76% |
|
Illinois Tool Wo Rg 07.04.2025 / 22:15:00 |
221.75 | -12.55% | -15.34% | -10.59% | -17.16% | -11.19% | -15.38% | 8.21% |
|
News Rg-A 08.04.2025 / 02:00:00 |
24.08 | -12.56% | -1.91% | -11.54% | -11.96% | -12.24% | -6.45% | 13.05% |
|
Devon Energy Rg 07.04.2025 / 22:15:00 |
28.61 | -12.59% | -36.84% | -23.50% | -16.37% | -22.19% | -46.45% | -52.50% |
|
Incyte Rg 08.04.2025 / 02:00:00 |
60.29 | -12.71% | -3.98% | -0.43% | -15.24% | -16.69% | 9.52% | -26.64% |
|
Motorola Soltn Rg 07.04.2025 / 22:15:00 |
403.12 | -12.79% | 28.76% | -7.92% | -3.02% | -11.75% | 14.51% | 67.07% |
|
Marathon Petro Rg 07.04.2025 / 22:15:00 |
121.66 | -12.79% | -18.00% | -16.49% | -10.71% | -17.10% | -43.93% | 41.71% |
|
Eqty Re REIT-SBI Rg 07.04.2025 / 22:15:00 |
62.52 | -12.88% | 2.22% | -12.66% | -11.79% | -9.67% | -2.01% | -31.79% |
|
Discover Fncl Sr Rg 07.04.2025 / 22:15:00 |
150.88 | -12.90% | 34.23% | -11.61% | -3.89% | -14.12% | 20.02% | 38.22% |
|
Baker Hughes Rg-A 08.04.2025 / 02:00:00 |
35.71 | -12.94% | 4.48% | -18.75% | -13.24% | -20.34% | 4.26% | -1.14% |
|
Valero Energy Rg 07.04.2025 / 22:15:00 |
106.67 | -12.99% | -17.95% | -19.23% | -15.88% | -20.01% | -41.03% | 3.23% |
|
GE Vernova Rg 07.04.2025 / 22:15:01 |
286.07 | -13.03% | 0.00% | -6.29% | 5.90% | -22.01% | 120.12% | 0.00% |
|
Intl Paper Rg 07.04.2025 / 22:15:00 |
46.74 | -13.15% | 29.29% | -12.39% | -6.33% | -13.27% | 22.32% | 3.00% |
|
Capital One Finl Rg 07.04.2025 / 22:15:00 |
154.67 | -13.26% | 17.96% | -13.74% | -5.61% | -14.23% | 7.47% | 19.61% |
|
Gen Digital Rg 08.04.2025 / 02:00:00 |
23.71 | -13.40% | 3.90% | -10.66% | -14.37% | -11.69% | 6.47% | -12.70% |
|
Schlumberger 07.04.2025 / 22:15:00 |
33.14 | -13.56% | -36.32% | -20.72% | -19.45% | -16.84% | -38.68% | -19.11% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ingersoll Rand Rg 07.04.2025 / 22:15:00 |
67.94 | 0.00% |
95.85 31.01.25 |
65.73 07.04.25 |
1'506'437 | ||
|
Insulet Rg 08.04.2025 / 02:00:00 |
256.23 | 0.00% |
289.27 07.02.25 |
230.08 10.03.25 |
443'704 | ||
|
Intel Rg 08.04.2025 / 02:00:00 |
19.570 | 0.00% |
27.54 18.02.25 |
18.565 07.04.25 |
43'595'224 | ||
|
Interactive Br Rg-A 08.04.2025 / 02:00:00 |
144.29 | 0.00% |
236.53 14.02.25 |
131.46 07.04.25 |
1'453'525 | ||
|
Intercon Exchang Rg 07.04.2025 / 22:15:00 |
154.65 | 0.00% |
177.45 27.03.25 |
142.41 13.01.25 |
1'868'847 | ||
|
Interpublic Grou Rg 07.04.2025 / 22:15:00 |
23.28 | 0.00% |
29.61 10.03.25 |
22.755 07.04.25 |
2'280'539 | ||
|
Intl Flavors&Fra Rg 07.04.2025 / 22:15:00 |
70.71 | 0.00% |
88.05 27.01.25 |
69.59 07.04.25 |
1'001'232 | ||
|
Intl Paper Rg 07.04.2025 / 22:15:00 |
46.74 | 0.00% |
60.15 24.01.25 |
44.4 07.04.25 |
1'941'305 | ||
|
Intuit Rg 08.04.2025 / 02:00:00 |
556.24 | 0.00% |
638.85 26.02.25 |
533.28 07.04.25 |
930'309 | ||
|
Intuitive Surgic Rg 08.04.2025 / 02:00:00 |
463.62 | 0.00% |
615.32 23.01.25 |
427 07.04.25 |
1'420'567 | ||
|
Invitation REIT Rg 07.04.2025 / 22:15:00 |
31.44 | 0.00% |
35.10 31.03.25 |
30.13 10.01.25 |
2'135'770 | ||
|
IQVIA Holdings Rg 07.04.2025 / 22:15:00 |
153.01 | 0.00% |
217.75 06.02.25 |
146.07 07.04.25 |
683'412 | ||
|
Iron Mount REIT Rg 07.04.2025 / 22:15:00 |
77.53 | 0.00% |
112.17 24.01.25 |
72.62 07.04.25 |
803'310 | ||
|
J.B.Hunt Transp Rg 08.04.2025 / 02:00:00 |
132.07 | 0.00% |
187.50 16.01.25 |
127.39 04.04.25 |
583'733 | ||
|
Jack Henry & Ass Rg 08.04.2025 / 02:00:00 |
169.36 | 0.00% |
195.90 10.03.25 |
164.22 19.02.25 |
470'798 | ||
|
Jacobs Solutions Rg 07.04.2025 / 22:15:00 |
111.06 | 0.00% |
144.72 04.02.25 |
106.4 07.04.25 |
363'773 | ||
|
JM Smucker Rg 07.04.2025 / 22:15:00 |
113.03 | 0.00% |
121.41 10.03.25 |
98.86 18.02.25 |
590'562 | ||
|
Johnson Ctr Int Rg 07.04.2025 / 22:15:00 |
72.03 | 0.00% |
91.13 18.02.25 |
68.08 07.04.25 |
2'433'219 | ||
|
Johnson&Johnson Rg 07.04.2025 / 22:15:00 |
150.62 | 0.00% |
169.99 04.03.25 |
140.68 10.01.25 |
4'196'739 | ||
|
JPMorgan Chase Rg 07.04.2025 / 22:15:00 |
214.44 | 0.00% |
280.25 19.02.25 |
202.16 07.04.25 |
5'621'819 | ||
|
Kellanova Rg 07.04.2025 / 22:15:00 |
81.64 | 0.00% |
83.20 04.03.25 |
80.93 02.01.25 |
2'692'671 | ||
|
Kenvue Rg 07.04.2025 / 22:15:00 |
21.77 | 0.00% |
24.36 04.03.25 |
19.75 06.02.25 |
7'798'369 | ||
|
Keurig Dr Pepper Rg 08.04.2025 / 02:00:00 |
33.60 | 0.00% |
36.07 04.04.25 |
30.12 13.01.25 |
7'161'792 | ||
|
Keycorp Rg 07.04.2025 / 22:15:00 |
13.510 | 0.00% |
18.365 17.01.25 |
12.73 04.04.25 |
11'574'691 | ||
|
Keysight Technol Rg 07.04.2025 / 22:15:00 |
129.89 | 0.00% |
186.13 19.02.25 |
122.18 07.04.25 |
511'314 |