×
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 - 17:35:10
- 6'795.15
- 2.20%
- 146.54
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
KLA Rg 08.04.2026 / 17:20:02 |
1'661.00 | 7.24% | 112.15 | 1'660.06 | 1'662.41 | 96'464 | |
|
Kroger Rg 08.04.2026 / 17:20:00 |
70.24 | -3.36% | -2.44 | 70.22 | 70.26 | 516'854 | |
|
L3Harris Tech Rg 08.04.2026 / 17:19:20 |
361.20 | 2.03% | 7.20 | 361.06 | 361.53 | 52'865 | |
|
Labcorp Hldgs 08.04.2026 / 17:20:01 |
274.23 | 1.88% | 5.06 | 274.00 | 274.48 | 16'898 | |
|
Lam Research Rg 08.04.2026 / 17:20:11 |
245.10 | 9.25% | 20.75 | 245.14 | 245.28 | 1'050'589 | |
|
Las Vegas Sands Rg 08.04.2026 / 17:19:50 |
55.29 | 2.35% | 1.27 | 55.24 | 55.29 | 83'840 | |
|
Leidos Holdg Rg 08.04.2026 / 17:18:15 |
161.16 | 1.44% | 2.29 | 161.00 | 161.35 | 25'541 | |
|
Lennar Rg-A 08.04.2026 / 17:20:02 |
89.50 | 4.53% | 3.88 | 89.50 | 89.58 | 120'221 | |
|
Lennox Intl Rg 08.04.2026 / 17:17:49 |
476.07 | 5.64% | 25.42 | 476.11 | 477.06 | 11'868 | |
|
Liberty Formul Rg-C 08.04.2026 / 17:17:31 |
88.39 | 2.18% | 1.89 | 88.36 | 88.47 | 113'214 | |
|
Lilly 08.04.2026 / 17:19:58 |
953.77 | 2.44% | 22.68 | 953.39 | 953.99 | 129'984 | |
|
Linde Rg 08.04.2026 / 17:19:57 |
493.05 | -0.31% | -1.54 | 492.89 | 493.30 | 265'007 | |
|
Live Nation Ent Rg 08.04.2026 / 17:19:47 |
162.84 | 2.87% | 4.55 | 162.81 | 163.00 | 112'293 | |
|
Lockheed Martin Rg 08.04.2026 / 17:19:45 |
628.57 | 0.14% | 0.87 | 628.00 | 629.16 | 86'970 | |
|
Loews Rg 08.04.2026 / 17:17:59 |
109.24 | 1.22% | 1.32 | 109.18 | 109.32 | 26'499 | |
|
Lowe's Com Rg 08.04.2026 / 17:20:12 |
242.88 | 4.87% | 11.27 | 242.71 | 243.01 | 131'757 | |
|
LPL Fin Hldg Rg 08.04.2026 / 17:19:49 |
309.18 | 3.95% | 11.75 | 308.69 | 310.20 | 56'254 | |
|
Lululemon Athl Rg 08.04.2026 / 17:17:52 |
160.32 | 4.33% | 6.65 | 160.37 | 160.60 | 168'261 | |
|
Lumentum Hldngs Rg 08.04.2026 / 17:20:03 |
871.47 | 6.83% | 55.72 | 870.43 | 872.00 | 726'383 | |
|
Lyondellbasell I Rg 08.04.2026 / 17:20:06 |
71.05 | -11.48% | -9.21 | 70.96 | 71.28 | 1'102'121 | |
|
M&T Bank Rg 08.04.2026 / 17:14:54 |
218.51 | 3.02% | 6.40 | 218.18 | 218.43 | 28'012 | |
|
Marathon Petro Rg 08.04.2026 / 17:19:53 |
231.60 | -5.63% | -13.82 | 231.46 | 232.03 | 190'276 | |
|
Markel Group Rg 08.04.2026 / 17:20:12 |
1'936.90 | 1.64% | 31.33 | 1'934.15 | 1'940.17 | 2'669 | |
|
Marriott Intl Rg-A 08.04.2026 / 17:19:53 |
348.51 | 5.31% | 17.58 | 348.25 | 348.75 | 142'161 | |
|
Marsh & McLennan Rg 08.04.2026 / 17:19:47 |
175.21 | 1.48% | 2.55 | 175.13 | 175.23 | 79'569 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
The Kraft Heinz Rg 08.04.2026 / 17:20:04 |
22.87 | -4.41% | -24.52% | 2.67% | -1.19% | -5.98% | -21.43% | -40.78% |
|
Crown Castl REIT Rg 08.04.2026 / 17:19:58 |
83.99 | -4.46% | -6.45% | 3.91% | -4.08% | -5.28% | -12.09% | -36.83% |
|
Eqty Re REIT-SBI Rg 08.04.2026 / 17:18:42 |
60.71 | -4.49% | -16.10% | 1.95% | 0.91% | -0.80% | -9.20% | 0.12% |
|
NVIDIA Rg 08.04.2026 / 17:20:12 |
181.41 | -4.50% | 32.62% | 3.22% | -2.48% | -0.94% | 58.67% | 558.73% |
|
Martin Marietta Rg 08.04.2026 / 17:20:04 |
620.94 | -4.53% | 15.09% | 3.68% | 3.91% | -2.48% | 28.92% | 75.56% |
|
MSCI Rg-A 08.04.2026 / 17:20:09 |
562.80 | -4.61% | -8.79% | 4.82% | 2.88% | -5.38% | 2.45% | 2.55% |
|
Vistra Rg 08.04.2026 / 17:20:11 |
157.54 | -4.74% | 11.47% | 2.33% | -1.02% | -6.76% | 33.49% | 538.47% |
|
Vertex Pharmaceu Rg 08.04.2026 / 17:20:12 |
439.41 | -4.74% | 7.24% | -1.76% | -10.76% | -2.25% | -8.89% | 34.26% |
|
D R Horton Rg 08.04.2026 / 17:15:35 |
144.10 | -4.83% | -1.97% | 4.23% | 1.00% | -9.54% | 18.93% | 43.32% |
|
Berkshire Hath Rg-B 08.04.2026 / 17:20:05 |
481.00 | -4.89% | 5.47% | 0.52% | -2.55% | -2.46% | -7.75% | 52.98% |
|
W.R.Berkley Rg 08.04.2026 / 17:19:02 |
66.62 | -4.91% | 13.94% | 2.05% | -1.83% | -3.70% | -0.46% | 58.51% |
|
Dexcom Rg 08.04.2026 / 17:20:12 |
65.67 | -4.91% | -18.85% | 5.29% | -0.97% | -5.78% | -1.75% | -43.89% |
|
Rocket Lab Rg 08.04.2026 / 17:20:11 |
70.59 | -4.93% | 0.00% | 7.74% | -1.90% | -23.10% | 242.84% | 1'659.15% |
|
Cencora Rg 08.04.2026 / 17:16:17 |
322.62 | -4.99% | 42.82% | 1.56% | -7.90% | -7.80% | 17.79% | 92.90% |
|
Amphenol Rg-A 08.04.2026 / 17:19:52 |
132.88 | -5.00% | 84.85% | 4.06% | -1.23% | -9.45% | 100.79% | 230.71% |
|
Warnr Bros Rg-A 08.04.2026 / 17:20:00 |
27.52 | -5.03% | 158.94% | 0.11% | -1.04% | -3.88% | 197.19% | 81.14% |
|
Annaly Cap REIT Rg 08.04.2026 / 17:19:52 |
21.70 | -5.05% | 16.01% | 2.70% | -3.38% | -6.99% | 15.30% | 10.69% |
|
Rockwell Automat Rg 08.04.2026 / 17:19:29 |
385.95 | -5.06% | 29.25% | 4.62% | 3.40% | -7.49% | 59.20% | 35.72% |
|
Essex Prop REIT Rg 08.04.2026 / 17:16:23 |
252.25 | -5.11% | -13.01% | 3.77% | 0.81% | -0.37% | -7.24% | 18.38% |
|
Morgan Stanley Rg 08.04.2026 / 17:20:10 |
175.02 | -5.13% | 33.97% | 5.33% | 8.78% | -3.19% | 56.69% | 100.06% |
|
Incyte Rg 08.04.2026 / 17:19:03 |
94.53 | -5.14% | 35.64% | 0.24% | -0.14% | -10.78% | 60.60% | 24.08% |
|
News Rg-B 08.04.2026 / 17:18:25 |
28.69 | -5.16% | -7.66% | 1.92% | 4.59% | -6.52% | -5.00% | 61.12% |
|
Edwards Lifescns Rg 08.04.2026 / 17:20:12 |
82.63 | -5.17% | 9.20% | 1.67% | -2.89% | -0.57% | 18.21% | -3.62% |
|
UDR REIT Rg 08.04.2026 / 17:18:15 |
35.04 | -5.37% | -20.04% | 2.34% | -2.83% | -4.60% | -14.68% | -14.68% |
|
Biomarin Pharm Rg 08.04.2026 / 17:19:07 |
57.19 | -5.40% | -14.47% | -0.09% | -5.19% | 1.98% | -3.77% | -43.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
KLA Rg 08.04.2026 / 17:20:02 |
1'661.00 | 7.24% |
1'684.32 15:36 |
1'636.13 16:57 |
1'693.35 29.01.26 |
1250.87 02.01.26 |
96'464 |
|
Kroger Rg 08.04.2026 / 17:20:00 |
70.24 | -3.36% |
70.71 16:09 |
67.53 15:30 |
76.58 12.03.26 |
58.625 08.01.26 |
516'854 |
|
L3Harris Tech Rg 08.04.2026 / 17:19:20 |
361.20 | 2.03% |
361.24 17:16 |
351.92 15:34 |
379.23 02.03.26 |
291.5 02.01.26 |
52'865 |
|
Labcorp Hldgs 08.04.2026 / 17:20:01 |
274.23 | 1.88% |
275.20 16:24 |
271.95 15:30 |
291.41 12.02.26 |
247.36 05.01.26 |
16'898 |
|
Lam Research Rg 08.04.2026 / 17:20:11 |
245.10 | 9.25% |
249.05 15:47 |
241.49 16:57 |
256.60 25.02.26 |
177.63 02.01.26 |
1'050'589 |
|
Las Vegas Sands Rg 08.04.2026 / 17:19:50 |
55.29 | 2.35% |
56.27 15:46 |
55.16 16:56 |
65.61 02.01.26 |
51.345 30.03.26 |
83'840 |
|
Leidos Holdg Rg 08.04.2026 / 17:18:15 |
161.16 | 1.44% |
162.00 15:37 |
158.06 15:30 |
205.00 08.01.26 |
152.79 30.03.26 |
25'541 |
|
Lennar Rg-A 08.04.2026 / 17:20:02 |
89.50 | 4.53% |
91.37 15:56 |
88.96 15:30 |
124.16 13.02.26 |
83.08 02.04.26 |
120'221 |
|
Lennox Intl Rg 08.04.2026 / 17:17:49 |
476.07 | 5.64% |
481.31 15:38 |
471.68 16:47 |
575.00 12.02.26 |
434.83 27.03.26 |
11'868 |
|
Liberty Formul Rg-C 08.04.2026 / 17:17:31 |
88.39 | 2.18% |
89.64 15:49 |
88.39 17:17 |
99.15 06.01.26 |
80.16 27.03.26 |
113'214 |
|
Lilly 08.04.2026 / 17:19:58 |
953.77 | 2.44% |
954.23 17:13 |
933.34 15:39 |
1'133.04 08.01.26 |
877.21 27.03.26 |
129'984 |
|
Linde Rg 08.04.2026 / 17:19:57 |
493.05 | -0.31% |
494.09 16:07 |
483.03 15:31 |
510.50 26.02.26 |
422.36 02.01.26 |
265'007 |
|
Live Nation Ent Rg 08.04.2026 / 17:19:47 |
162.84 | 2.87% |
165.96 15:40 |
162.26 16:34 |
168.48 20.02.26 |
136.5 05.02.26 |
112'293 |
|
Lockheed Martin Rg 08.04.2026 / 17:19:45 |
628.57 | 0.14% |
628.78 17:19 |
606.53 15:33 |
691.98 02.03.26 |
476.57 02.01.26 |
86'970 |
|
Loews Rg 08.04.2026 / 17:17:59 |
109.24 | 1.22% |
109.24 17:17 |
108.17 15:30 |
114.90 09.02.26 |
101.08 23.01.26 |
26'499 |
|
Lowe's Com Rg 08.04.2026 / 17:20:12 |
242.88 | 4.87% |
246.99 15:37 |
242.67 17:16 |
293.05 12.02.26 |
224.15 20.03.26 |
131'757 |
|
LPL Fin Hldg Rg 08.04.2026 / 17:19:49 |
309.18 | 3.95% |
315.31 16:24 |
308.88 17:16 |
400.16 04.02.26 |
281.73 02.04.26 |
56'254 |
|
Lululemon Athl Rg 08.04.2026 / 17:17:52 |
160.32 | 4.33% |
163.09 15:36 |
159.86 16:56 |
217.18 08.01.26 |
143.97 27.03.26 |
168'261 |
|
Lumentum Hldngs Rg 08.04.2026 / 17:20:03 |
871.47 | 6.83% |
887.21 15:30 |
842.44 16:56 |
887.21 08.04.26 |
317.61 16.01.26 |
726'383 |
|
Lyondellbasell I Rg 08.04.2026 / 17:20:06 |
71.05 | -11.48% |
71.39 15:31 |
68.56 16:09 |
83.90 31.03.26 |
43.27 02.01.26 |
1'102'121 |
|
M&T Bank Rg 08.04.2026 / 17:14:54 |
218.51 | 3.02% |
219.87 15:47 |
218.12 16:47 |
239.00 11.02.26 |
194 19.03.26 |
28'012 |
|
Marathon Petro Rg 08.04.2026 / 17:19:53 |
231.60 | -5.63% |
233.44 16:32 |
228.94 15:37 |
255.77 30.03.26 |
162.64 02.01.26 |
190'276 |
|
Markel Group Rg 08.04.2026 / 17:20:12 |
1'936.90 | 1.64% |
1'950.00 15:33 |
1'935.56 17:13 |
2'180.00 05.02.26 |
1863.5 30.03.26 |
2'669 |
|
Marriott Intl Rg-A 08.04.2026 / 17:19:53 |
348.51 | 5.31% |
353.49 15:47 |
347.65 16:46 |
369.96 12.02.26 |
308.37 05.01.26 |
142'161 |
|
Marsh & McLennan Rg 08.04.2026 / 17:19:47 |
175.21 | 1.48% |
175.50 16:58 |
171.98 15:30 |
193.32 04.02.26 |
165 18.03.26 |
79'569 |