×
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
- 08.04.2026 - 17:33:45
- 6'793.08
- 2.17%
- 144.46
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intel Rg 08.04.2026 / 17:18:48 |
57.35 | 8.39% | 4.44 | 57.35 | 57.36 | 14'628'785 | |
|
Interactive Br Rg-A 08.04.2026 / 17:18:29 |
71.36 | 4.77% | 3.25 | 71.39 | 71.43 | 650'603 | |
|
Intercon Exchang Rg 08.04.2026 / 17:18:08 |
167.08 | 0.47% | 0.78 | 166.99 | 167.27 | 143'477 | |
|
Intl Flavors&Fra Rg 08.04.2026 / 17:18:40 |
72.72 | 3.92% | 2.74 | 72.70 | 72.82 | 76'848 | |
|
Intl Paper Rg 08.04.2026 / 17:16:26 |
36.53 | 5.76% | 1.99 | 36.57 | 36.58 | 230'796 | |
|
Intuit Rg 08.04.2026 / 17:18:37 |
401.07 | -2.24% | -9.17 | 400.64 | 401.35 | 349'854 | |
|
Intuitive Surgic Rg 08.04.2026 / 17:18:38 |
468.81 | 3.50% | 15.86 | 468.72 | 468.98 | 137'028 | |
|
Invitation REIT Rg 08.04.2026 / 17:18:45 |
25.58 | -0.16% | -0.04 | 25.57 | 25.58 | 162'402 | |
|
IQVIA Holdings Rg 08.04.2026 / 17:16:53 |
174.44 | 2.24% | 3.82 | 174.27 | 174.69 | 28'287 | |
|
Iron Mount REIT Rg 08.04.2026 / 17:08:19 |
107.38 | 2.53% | 2.65 | 107.03 | 107.26 | 41'481 | |
|
J.B.Hunt Transp Rg 08.04.2026 / 17:16:51 |
224.47 | 3.11% | 6.76 | 224.17 | 224.60 | 57'739 | |
|
Jabil Rg 08.04.2026 / 17:16:50 |
284.99 | 4.45% | 12.14 | 282.35 | 286.53 | 53'705 | |
|
Jack Henry & Ass Rg 08.04.2026 / 17:16:29 |
158.66 | 0.21% | 0.34 | 158.45 | 158.78 | 34'468 | |
|
Jacobs Solutions Rg 08.04.2026 / 17:03:42 |
131.12 | 3.09% | 3.93 | 130.70 | 131.12 | 15'401 | |
|
JM Smucker Rg 08.04.2026 / 17:17:44 |
94.19 | 0.04% | 0.04 | 94.14 | 94.32 | 40'521 | |
|
Johnson Ctr Int Rg 08.04.2026 / 17:17:46 |
138.44 | 3.97% | 5.29 | 138.39 | 138.63 | 143'636 | |
|
Johnson&Johnson Rg 08.04.2026 / 17:18:42 |
237.56 | -0.36% | -0.85 | 237.56 | 237.79 | 420'194 | |
|
JPMorgan Chase Rg 08.04.2026 / 17:18:47 |
305.64 | 2.77% | 8.24 | 305.57 | 305.65 | 758'858 | |
|
Kenvue Rg 08.04.2026 / 17:18:28 |
17.160 | 2.57% | 0.43 | 17.150 | 17.160 | 782'000 | |
|
Keurig Dr Pepper Rg 08.04.2026 / 17:18:12 |
25.77 | 1.18% | 0.30 | 25.76 | 25.77 | 492'193 | |
|
Keycorp Rg 08.04.2026 / 17:18:10 |
21.20 | 2.81% | 0.58 | 21.20 | 21.21 | 681'522 | |
|
Keysight Technol Rg 08.04.2026 / 17:16:29 |
317.35 | 5.57% | 16.74 | 316.67 | 317.64 | 62'016 | |
|
Kimberly-Clark Rg 08.04.2026 / 17:18:30 |
95.85 | 3.01% | 2.80 | 95.84 | 95.86 | 392'618 | |
|
Kinder Morgan Rg-P 08.04.2026 / 17:18:44 |
32.45 | -2.55% | -0.85 | 32.44 | 32.45 | 1'123'757 | |
|
KKR & Co Rg 08.04.2026 / 17:18:37 |
92.94 | 2.41% | 2.19 | 92.80 | 93.13 | 279'415 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Utd Parcel Svc Rg-B 08.04.2026 / 17:18:39 |
99.57 | -1.63% | -22.62% | 1.70% | -1.22% | -7.29% | -0.09% | -48.26% |
|
Goldman Sachs Gr Rg 08.04.2026 / 17:18:39 |
895.50 | -1.69% | 50.91% | 4.10% | 8.71% | -3.99% | 73.25% | 168.04% |
|
Regions Financia Rg 08.04.2026 / 17:18:10 |
27.34 | -1.81% | 13.14% | 3.78% | 4.29% | -2.86% | 36.68% | 44.93% |
|
Philip Morris 08.04.2026 / 17:18:29 |
158.42 | -1.81% | 30.86% | 0.69% | -5.05% | -7.40% | 4.36% | 59.03% |
|
PulteGroup Rg 08.04.2026 / 17:15:07 |
120.00 | -1.85% | 5.68% | 2.43% | -2.74% | -8.21% | 23.49% | 98.98% |
|
Cincinnati Finan Rg 08.04.2026 / 17:17:25 |
161.50 | -1.92% | 11.47% | 2.44% | -1.52% | -1.33% | 19.96% | 43.21% |
|
Alphabet-A Rg 08.04.2026 / 17:18:44 |
316.52 | -2.41% | 61.36% | 6.43% | 2.53% | -5.75% | 99.43% | 181.74% |
|
Vulcan Materials Rg 08.04.2026 / 17:16:50 |
291.59 | -2.58% | 8.02% | 4.09% | 9.37% | -2.31% | 21.73% | 68.47% |
|
CNA Financial Rg 08.04.2026 / 16:57:32 |
46.99 | -2.62% | -3.89% | 2.78% | 0.17% | 1.75% | -2.21% | 19.48% |
|
Zoom Com Rg-A 08.04.2026 / 17:18:37 |
84.15 | -2.63% | 2.95% | 4.28% | 10.65% | 1.68% | 17.15% | 16.94% |
|
Truist Finl Rg 08.04.2026 / 17:18:41 |
49.24 | -2.80% | 10.26% | 5.42% | 7.86% | -1.18% | 29.61% | 46.09% |
|
Expedit Intl Was Rg 08.04.2026 / 17:17:25 |
145.62 | -3.01% | 30.48% | 0.91% | 3.42% | -10.23% | 32.47% | 37.19% |
|
Kenvue Rg 08.04.2026 / 17:18:28 |
17.160 | -3.01% | -21.64% | -1.27% | -2.78% | 0.23% | -21.21% | 0.00% |
|
Sherwin-Williams Rg 08.04.2026 / 17:18:37 |
333.05 | -3.11% | -7.64% | 2.26% | 3.19% | -6.01% | -0.95% | 40.17% |
|
Alphab Rg-C-NV 08.04.2026 / 17:18:47 |
313.78 | -3.15% | 59.59% | 6.40% | 1.74% | -6.70% | 94.82% | 179.09% |
|
Boeing Co Rg 08.04.2026 / 17:18:36 |
216.58 | -3.28% | 18.64% | 4.47% | 1.16% | -10.73% | 34.67% | -0.65% |
|
Deckers Outdoor Rg 08.04.2026 / 17:17:50 |
105.78 | -3.29% | -50.63% | 4.83% | 2.98% | 4.32% | -8.86% | 34.76% |
|
Broadcom Rg 08.04.2026 / 17:18:47 |
347.23 | -3.50% | 44.05% | 10.76% | 1.66% | 2.16% | 87.54% | 436.38% |
|
Illumina Rg 08.04.2026 / 17:17:46 |
127.05 | -3.60% | -5.38% | 0.33% | 4.57% | -11.75% | 66.51% | -43.70% |
|
JM Smucker Rg 08.04.2026 / 17:17:44 |
94.19 | -3.74% | -14.50% | -1.36% | -12.48% | -9.72% | -18.15% | -39.84% |
|
NRG Energy Rg 08.04.2026 / 17:18:45 |
158.81 | -3.88% | 69.65% | 5.94% | 6.85% | 5.99% | 63.07% | 339.57% |
|
Lowe's Com Rg 08.04.2026 / 17:16:56 |
242.97 | -3.96% | -6.15% | 2.96% | -1.58% | -11.63% | 8.86% | 16.64% |
|
Jacobs Solutions Rg 08.04.2026 / 17:03:42 |
131.12 | -3.98% | -3.86% | 2.10% | -1.35% | -5.67% | 11.72% | 43.46% |
|
Ryl Caribbean Cr Rg 08.04.2026 / 17:18:27 |
285.00 | -4.02% | 16.05% | 1.04% | -0.53% | 2.03% | 36.03% | 336.86% |
|
Best Buy Rg 08.04.2026 / 17:18:30 |
64.97 | -4.35% | -25.38% | 1.03% | 2.88% | -2.56% | 2.07% | -14.73% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intel Rg 08.04.2026 / 17:18:48 |
57.35 | 8.39% |
57.71 16:09 |
54.81 15:30 |
57.71 08.04.26 |
37.81 02.01.26 |
14'628'785 |
|
Interactive Br Rg-A 08.04.2026 / 17:18:29 |
71.36 | 4.77% |
73.48 15:47 |
71.16 16:56 |
79.16 10.02.26 |
63.03 30.03.26 |
650'603 |
|
Intercon Exchang Rg 08.04.2026 / 17:18:08 |
167.08 | 0.47% |
167.27 17:08 |
164.24 15:33 |
176.00 29.01.26 |
144.18 12.02.26 |
143'477 |
|
Intl Flavors&Fra Rg 08.04.2026 / 17:18:40 |
72.72 | 3.92% |
73.30 16:14 |
72.12 15:30 |
84.12 17.02.26 |
65.51 19.03.26 |
76'848 |
|
Intl Paper Rg 08.04.2026 / 17:16:26 |
36.53 | 5.76% |
37.00 15:31 |
36.35 15:41 |
50.23 12.02.26 |
33.58 20.03.26 |
230'796 |
|
Intuit Rg 08.04.2026 / 17:18:37 |
401.07 | -2.24% |
416.99 15:30 |
396.03 16:01 |
661.99 02.01.26 |
349 23.02.26 |
349'854 |
|
Intuitive Surgic Rg 08.04.2026 / 17:18:38 |
468.81 | 3.50% |
471.16 15:31 |
464.88 15:40 |
603.70 07.01.26 |
447.88 07.04.26 |
137'028 |
|
Invitation REIT Rg 08.04.2026 / 17:18:45 |
25.58 | -0.16% |
25.87 16:03 |
25.58 17:17 |
28.34 07.01.26 |
24.25 20.03.26 |
162'402 |
|
IQVIA Holdings Rg 08.04.2026 / 17:16:53 |
174.44 | 2.24% |
178.03 15:30 |
173.49 16:47 |
246.66 09.01.26 |
156.89 12.02.26 |
28'287 |
|
Iron Mount REIT Rg 08.04.2026 / 17:08:19 |
107.38 | 2.53% |
108.21 15:30 |
106.55 15:51 |
115.00 25.02.26 |
81.82 05.01.26 |
41'481 |
|
J.B.Hunt Transp Rg 08.04.2026 / 17:16:51 |
224.47 | 3.11% |
228.93 15:47 |
221.13 15:30 |
236.00 04.03.26 |
193.58 02.01.26 |
57'739 |
|
Jabil Rg 08.04.2026 / 17:16:50 |
284.99 | 4.45% |
288.50 15:43 |
281.96 16:56 |
288.50 08.04.26 |
215.13 08.01.26 |
53'705 |
|
Jack Henry & Ass Rg 08.04.2026 / 17:16:29 |
158.66 | 0.21% |
159.76 16:48 |
158.06 15:30 |
193.00 15.01.26 |
152.29 27.03.26 |
34'468 |
|
Jacobs Solutions Rg 08.04.2026 / 17:03:42 |
131.12 | 3.09% |
132.24 15:32 |
130.60 15:30 |
153.03 11.02.26 |
124.32 30.03.26 |
15'401 |
|
JM Smucker Rg 08.04.2026 / 17:17:44 |
94.19 | 0.04% |
95.50 16:01 |
94.16 17:11 |
119.20 26.02.26 |
93.75 02.04.26 |
40'521 |
|
Johnson Ctr Int Rg 08.04.2026 / 17:17:46 |
138.44 | 3.97% |
140.64 15:42 |
137.81 15:31 |
146.28 25.02.26 |
108.46 06.01.26 |
143'636 |
|
Johnson&Johnson Rg 08.04.2026 / 17:18:42 |
237.56 | -0.36% |
238.25 16:07 |
234.00 15:30 |
251.59 02.03.26 |
201 05.01.26 |
420'194 |
|
JPMorgan Chase Rg 08.04.2026 / 17:18:47 |
305.64 | 2.77% |
311.25 15:30 |
305.56 17:17 |
337.24 05.01.26 |
279.1 12.03.26 |
758'858 |
|
Kenvue Rg 08.04.2026 / 17:18:28 |
17.160 | 2.57% |
17.245 16:15 |
16.760 15:30 |
19.180 27.02.26 |
16.56 07.01.26 |
782'000 |
|
Keurig Dr Pepper Rg 08.04.2026 / 17:18:12 |
25.77 | 1.18% |
25.94 16:07 |
25.57 15:30 |
31.30 24.02.26 |
24.875 06.04.26 |
492'193 |
|
Keycorp Rg 08.04.2026 / 17:18:10 |
21.20 | 2.81% |
21.49 15:48 |
21.19 16:47 |
23.34 09.02.26 |
18.73 19.03.26 |
681'522 |
|
Keysight Technol Rg 08.04.2026 / 17:16:29 |
317.35 | 5.57% |
318.66 16:17 |
311.69 15:34 |
318.66 08.04.26 |
204.54 02.01.26 |
62'016 |
|
Kimberly-Clark Rg 08.04.2026 / 17:18:30 |
95.85 | 3.01% |
96.37 16:03 |
94.60 15:30 |
111.80 27.02.26 |
92.44 07.04.26 |
392'618 |
|
Kinder Morgan Rg-P 08.04.2026 / 17:18:44 |
32.45 | -2.55% |
32.64 17:00 |
32.03 15:36 |
34.73 27.03.26 |
26.595 06.01.26 |
1'123'757 |
|
KKR & Co Rg 08.04.2026 / 17:18:37 |
92.94 | 2.41% |
96.24 15:33 |
92.47 17:14 |
137.25 06.01.26 |
82.71 12.03.26 |
279'415 |