×
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 |
|---|---|---|---|---|---|---|---|
|
KKR & Co Rg 03.07.2025 / 19:15:00 |
138.60 | 3.03% | 4.07 | 138.40 | 138.41 | 0 | |
|
KLA Rg 03.07.2025 / 23:00:00 |
924.58 | 0.38% | 3.48 | 923.03 | 924.75 | 0 | |
|
Kroger Rg 03.07.2025 / 19:15:00 |
69.83 | -0.57% | -0.40 | 69.86 | 69.87 | 0 | |
|
L3Harris Tech Rg 03.07.2025 / 19:15:00 |
255.73 | 0.86% | 2.17 | 255.52 | 255.73 | 0 | |
|
Labcorp Hldgs 03.07.2025 / 19:15:00 |
261.89 | 0.73% | 1.89 | 261.89 | 262.07 | 0 | |
|
Lam Research Rg 03.07.2025 / 23:00:00 |
98.81 | -0.02% | -0.02 | 98.80 | 98.84 | 0 | |
|
Las Vegas Sands Rg 03.07.2025 / 19:15:00 |
48.22 | 0.77% | 0.37 | 48.18 | 48.19 | 0 | |
|
Leidos Holdg Rg 03.07.2025 / 19:15:00 |
164.56 | 1.19% | 1.94 | 164.56 | 164.67 | 0 | |
|
Lennar Rg-A 03.07.2025 / 19:15:00 |
110.12 | -4.50% | -5.19 | 110.08 | 110.09 | 0 | |
|
Lennox Intl Rg 03.07.2025 / 19:15:00 |
604.22 | 0.35% | 2.12 | 603.35 | 603.37 | 0 | |
|
Liberty Formul Rg-C 03.07.2025 / 23:00:00 |
103.00 | 0.49% | 0.50 | 103.06 | 103.10 | 0 | |
|
Lilly 03.07.2025 / 19:15:00 |
780.67 | 0.18% | 1.39 | 779.87 | 780.08 | 0 | |
|
Linde Rg 03.07.2025 / 23:00:00 |
475.58 | -0.33% | -1.59 | 475.50 | 475.64 | 0 | |
|
Live Nation Ent Rg 03.07.2025 / 19:15:00 |
149.27 | 0.11% | 0.16 | 149.53 | 149.54 | 0 | |
|
LKQ Rg 03.07.2025 / 23:00:00 |
38.68 | 0.29% | 0.11 | 38.66 | 38.67 | 0 | |
|
Lockheed Martin Rg 03.07.2025 / 19:15:00 |
462.52 | -0.01% | -0.03 | 462.05 | 462.46 | 0 | |
|
Loews Rg 03.07.2025 / 19:15:00 |
92.39 | 1.15% | 1.05 | 92.35 | 92.38 | 0 | |
|
Lowe's Com Rg 03.07.2025 / 19:15:00 |
228.31 | 0.60% | 1.37 | 227.82 | 227.84 | 0 | |
|
LPL Fin Hldg Rg 03.07.2025 / 23:00:00 |
384.11 | 2.03% | 7.64 | 383.77 | 384.36 | 0 | |
|
Lululemon Athl Rg 03.07.2025 / 23:00:00 |
247.68 | 0.56% | 1.38 | 247.41 | 247.69 | 0 | |
|
Lyondellbasell I Rg 03.07.2025 / 19:15:00 |
62.01 | -0.88% | -0.55 | 62.01 | 62.03 | 0 | |
|
M&T Bank Rg 03.07.2025 / 19:15:00 |
202.58 | 1.26% | 2.52 | 202.38 | 202.58 | 0 | |
|
Marathon Petro Rg 03.07.2025 / 19:15:00 |
176.05 | 0.91% | 1.59 | 176.08 | 176.20 | 0 | |
|
Markel Group Rg 03.07.2025 / 19:15:00 |
2'002.03 | 2.05% | 40.29 | 1'995.95 | 1'998.19 | 0 | |
|
Marriott Intl Rg-A 03.07.2025 / 23:00:00 |
280.03 | 0.90% | 2.51 | 279.95 | 280.03 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Exxon Mobil Rg 03.07.2025 / 19:15:00 |
112.20 | 3.24% | 11.07% | 2.01% | 10.18% | 12.28% | -1.03% | 26.84% |
|
Starbucks Rg 03.07.2025 / 23:00:00 |
94.44 | 3.21% | -1.91% | 2.83% | 8.56% | 11.63% | 23.50% | 18.82% |
|
Keysight Technol Rg 03.07.2025 / 19:15:00 |
167.05 | 3.04% | 4.04% | 1.28% | 4.52% | 25.22% | 21.62% | 21.57% |
|
Airbnb Rg-A 03.07.2025 / 23:00:00 |
136.49 | 3.03% | -0.55% | 2.07% | -0.58% | 19.82% | -11.35% | 48.11% |
|
Amcor Rg 03.07.2025 / 19:15:00 |
9.630 | 2.98% | 0.52% | 4.56% | 6.53% | 6.76% | 1.37% | -22.67% |
|
Equifax Inc Rg 03.07.2025 / 19:15:00 |
261.81 | 2.95% | 6.10% | 2.29% | -1.65% | 20.25% | 8.08% | 40.64% |
|
Alliant Energy Rg 03.07.2025 / 23:00:00 |
61.53 | 2.74% | 18.44% | 2.01% | 2.01% | 2.19% | 19.58% | 1.15% |
|
Prologis REIT Rg 03.07.2025 / 19:15:00 |
108.02 | 2.47% | -18.75% | 3.48% | 0.19% | 13.84% | -5.63% | -9.76% |
|
Jack Henry & Ass Rg 03.07.2025 / 23:00:00 |
181.32 | 2.35% | 9.80% | 2.09% | 0.17% | 6.57% | 9.64% | -2.63% |
|
PulteGroup Rg 03.07.2025 / 19:15:00 |
109.36 | 2.24% | 7.87% | 4.71% | 7.60% | 16.74% | 5.20% | 163.71% |
|
Chevron Rg 03.07.2025 / 19:15:00 |
148.37 | 2.17% | -0.79% | 2.72% | 8.38% | 9.92% | -3.85% | 1.00% |
|
Devon Energy Rg 03.07.2025 / 19:15:00 |
33.23 | 2.08% | -26.25% | 2.31% | 5.76% | 19.75% | -29.34% | -39.38% |
|
Fifth Third Banc Rg 03.07.2025 / 23:00:00 |
43.40 | 2.01% | 25.05% | 4.70% | 13.32% | 28.29% | 17.26% | 27.45% |
|
Ameriprise Fincl Rg 03.07.2025 / 19:15:00 |
543.30 | 1.88% | 42.81% | 3.39% | 6.87% | 19.01% | 25.72% | 127.94% |
|
NextEra Energy Rg 03.07.2025 / 19:15:00 |
73.88 | 1.86% | 20.22% | 4.07% | 3.33% | 10.73% | 2.48% | -9.36% |
|
Raymond J Financ Rg 03.07.2025 / 19:15:00 |
160.00 | 1.83% | 41.87% | 4.84% | 11.57% | 21.00% | 33.88% | 77.55% |
|
Invitation REIT Rg 03.07.2025 / 19:15:00 |
32.62 | 1.69% | -4.69% | -0.91% | -0.97% | 3.10% | -9.49% | -9.04% |
|
Cincinnati Finan Rg 03.07.2025 / 23:00:00 |
148.59 | 1.68% | 41.22% | 1.94% | -0.85% | 12.91% | 25.18% | 21.39% |
|
Colgate-Palmoliv Rg 03.07.2025 / 19:15:00 |
92.78 | 1.64% | 15.92% | 5.68% | 2.92% | 1.07% | -4.40% | 12.72% |
|
McDonald's Rg 03.07.2025 / 19:15:00 |
294.08 | 1.64% | -0.63% | 2.96% | -4.82% | -4.14% | 17.12% | 16.47% |
|
Sysco Rg 03.07.2025 / 19:15:00 |
77.18 | 1.60% | 6.22% | 3.56% | 4.62% | 10.76% | 10.65% | -10.01% |
|
PNC Finl Ser Rg 03.07.2025 / 19:15:00 |
196.57 | 1.48% | 26.39% | 5.96% | 12.52% | 29.19% | 25.60% | 21.33% |
|
Extra Sp St REIT Rg 03.07.2025 / 19:15:00 |
152.88 | 1.46% | -5.33% | 4.96% | 2.31% | 15.96% | -0.96% | -12.96% |
|
Chubb N 03.07.2025 / 19:15:00 |
283.80 | 1.37% | 23.93% | 0.08% | -2.65% | 0.52% | 12.39% | 62.81% |
|
Illinois Tool Wo Rg 03.07.2025 / 19:15:00 |
258.50 | 1.14% | -2.10% | 4.76% | 5.03% | 13.97% | 10.88% | 40.22% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
KKR & Co Rg 03.07.2025 / 19:15:00 |
138.60 | 3.03% |
139.19 16:22 |
136.30 15:30 |
170.38 31.01.25 |
86.15 07.04.25 |
563'692 |
|
KLA Rg 03.07.2025 / 23:00:00 |
924.58 | 0.38% |
928.00 16:37 |
917.53 15:30 |
928.00 03.07.25 |
553.74 07.04.25 |
187'245 |
|
Kroger Rg 03.07.2025 / 19:15:00 |
69.83 | -0.57% |
69.97 15:30 |
68.64 15:39 |
74.10 23.06.25 |
58.12 17.01.25 |
1'027'343 |
|
L3Harris Tech Rg 03.07.2025 / 19:15:00 |
255.73 | 0.86% |
256.44 16:52 |
253.84 15:30 |
257.79 13.06.25 |
193.09 20.02.25 |
145'044 |
|
Labcorp Hldgs 03.07.2025 / 19:15:00 |
261.89 | 0.73% |
262.42 16:47 |
260.13 15:30 |
265.65 01.07.25 |
209.5 21.04.25 |
99'145 |
|
Lam Research Rg 03.07.2025 / 23:00:00 |
98.81 | -0.02% |
99.49 15:32 |
98.66 18:56 |
99.49 03.07.25 |
56.36 07.04.25 |
2'106'972 |
|
Las Vegas Sands Rg 03.07.2025 / 19:15:00 |
48.22 | 0.77% |
48.57 17:54 |
47.86 15:30 |
51.98 06.01.25 |
30.18 08.04.25 |
637'750 |
|
Leidos Holdg Rg 03.07.2025 / 19:15:00 |
164.56 | 1.19% |
165.97 17:16 |
163.08 15:30 |
165.97 03.07.25 |
124 28.02.25 |
211'748 |
|
Lennar Rg-A 03.07.2025 / 19:15:00 |
110.12 | -4.50% |
114.12 15:30 |
109.92 18:53 |
143.51 17.01.25 |
98.88 09.04.25 |
672'660 |
|
Lennox Intl Rg 03.07.2025 / 19:15:00 |
604.22 | 0.35% |
606.14 18:34 |
601.58 16:36 |
670.00 24.01.25 |
501.37 07.04.25 |
56'820 |
|
Liberty Formul Rg-C 03.07.2025 / 23:00:00 |
103.00 | 0.49% |
104.24 16:35 |
102.70 15:30 |
106.26 30.06.25 |
75.28 09.04.25 |
351'207 |
|
Lilly 03.07.2025 / 19:15:00 |
780.67 | 0.18% |
783.03 15:34 |
773.56 17:39 |
935.06 03.03.25 |
678.02 07.04.25 |
348'545 |
|
Linde Rg 03.07.2025 / 23:00:00 |
475.58 | -0.33% |
477.00 15:30 |
474.09 15:50 |
478.72 02.07.25 |
408.65 08.04.25 |
424'172 |
|
Live Nation Ent Rg 03.07.2025 / 19:15:00 |
149.27 | 0.11% |
151.06 16:06 |
148.95 18:53 |
157.70 21.02.25 |
112.91 13.03.25 |
247'262 |
|
LKQ Rg 03.07.2025 / 23:00:00 |
38.68 | 0.29% |
38.91 15:41 |
38.44 17:28 |
44.81 10.03.25 |
35.59 03.01.25 |
439'989 |
|
Lockheed Martin Rg 03.07.2025 / 19:15:00 |
462.52 | -0.01% |
465.05 15:32 |
461.02 18:20 |
509.53 21.01.25 |
419 07.04.25 |
139'696 |
|
Loews Rg 03.07.2025 / 19:15:00 |
92.39 | 1.15% |
92.60 15:51 |
91.37 15:30 |
92.60 03.07.25 |
79.2 07.04.25 |
284'613 |
|
Lowe's Com Rg 03.07.2025 / 19:15:00 |
228.31 | 0.60% |
228.40 18:51 |
224.36 15:37 |
269.13 27.01.25 |
206.58 09.04.25 |
491'369 |
|
LPL Fin Hldg Rg 03.07.2025 / 23:00:00 |
384.11 | 2.03% |
385.29 18:39 |
378.72 15:38 |
390.16 13.05.25 |
265.29 07.04.25 |
106'034 |
|
Lululemon Athl Rg 03.07.2025 / 23:00:00 |
247.68 | 0.56% |
249.91 15:39 |
246.00 15:30 |
423.32 30.01.25 |
220 23.06.25 |
495'564 |
|
Lyondellbasell I Rg 03.07.2025 / 19:15:00 |
62.01 | -0.88% |
62.75 15:34 |
61.82 16:34 |
79.36 28.01.25 |
51.2 09.04.25 |
523'937 |
|
M&T Bank Rg 03.07.2025 / 19:15:00 |
202.58 | 1.26% |
203.44 16:05 |
201.27 15:30 |
203.44 03.07.25 |
150.82 07.04.25 |
218'264 |
|
Marathon Petro Rg 03.07.2025 / 19:15:00 |
176.05 | 0.91% |
176.79 17:33 |
173.28 15:30 |
176.79 03.07.25 |
115.29 07.04.25 |
320'375 |
|
Markel Group Rg 03.07.2025 / 19:15:00 |
2'002.03 | 2.05% |
2'002.03 19:00 |
1'972.03 15:30 |
2'063.68 06.02.25 |
1625.32 07.04.25 |
16'960 |
|
Marriott Intl Rg-A 03.07.2025 / 23:00:00 |
280.03 | 0.90% |
281.06 16:53 |
277.50 15:30 |
307.34 07.02.25 |
205.61 07.04.25 |
271'414 |