×
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 |
|---|---|---|---|---|---|---|---|
|
Kroger Rg 09.10.2025 / 22:15:00 |
67.56 | 0.00% | 0.00 | 0 | |||
|
L3Harris Tech Rg 09.10.2025 / 22:15:00 |
298.20 | 0.00% | 0.00 | 0 | |||
|
Labcorp Hldgs 09.10.2025 / 22:15:00 |
277.78 | 0.00% | 0.00 | 0 | |||
|
Lam Research Rg 10.10.2025 / 02:00:00 |
141.00 | 0.00% | 0.00 | 140.00 | 141.97 | 1'109 | |
|
Las Vegas Sands Rg 09.10.2025 / 22:15:00 |
51.86 | 0.00% | 0.00 | 0 | |||
|
Leidos Holdg Rg 09.10.2025 / 22:15:00 |
194.05 | 0.00% | 0.00 | 0 | |||
|
Lennar Rg-A 09.10.2025 / 22:15:00 |
117.91 | 0.00% | 0.00 | 0 | |||
|
Lennox Intl Rg 09.10.2025 / 22:15:00 |
534.34 | 0.00% | 0.00 | 0 | |||
|
Liberty Formul Rg-C 10.10.2025 / 02:00:00 |
104.89 | 0.00% | 0.00 | 100.00 | 116.14 | 233'707 | |
|
Lilly 09.10.2025 / 22:15:00 |
855.35 | 0.00% | 0.00 | 0 | |||
|
Linde Rg 10.10.2025 / 02:00:00 |
458.16 | 0.00% | 0.00 | 457.48 | 468.33 | 492 | |
|
Live Nation Ent Rg 09.10.2025 / 22:15:00 |
152.75 | 0.00% | 0.00 | 0 | |||
|
LKQ Rg 10.10.2025 / 02:00:00 |
29.31 | 0.00% | 0.00 | 29.23 | 29.45 | 0 | |
|
Lockheed Martin Rg 09.10.2025 / 22:15:00 |
507.76 | 0.00% | 0.00 | 0 | |||
|
Loews Rg 09.10.2025 / 22:15:00 |
102.24 | 0.00% | 0.00 | 0 | |||
|
Lowe's Com Rg 09.10.2025 / 22:15:00 |
234.67 | 0.00% | 0.00 | 0 | |||
|
LPL Fin Hldg Rg 10.10.2025 / 02:00:00 |
327.45 | 0.00% | 0.00 | 134.26 | 186'764 | ||
|
Lululemon Athl Rg 10.10.2025 / 02:00:00 |
173.48 | 0.00% | 0.00 | 174.00 | 175.40 | 1'442 | |
|
Lyondellbasell I Rg 09.10.2025 / 22:15:00 |
47.67 | 0.00% | 0.00 | 0 | |||
|
M&T Bank Rg 09.10.2025 / 22:15:00 |
188.04 | 0.00% | 0.00 | 0 | |||
|
Marathon Petro Rg 09.10.2025 / 22:15:00 |
187.56 | 0.00% | 0.00 | 0 | |||
|
Markel Group Rg 09.10.2025 / 22:15:00 |
1'945.99 | 0.00% | 0.00 | 0 | |||
|
Marriott Intl Rg-A 10.10.2025 / 02:00:00 |
266.14 | 0.00% | 0.00 | 262.00 | 290.65 | 269 | |
|
Marsh & McLennan Rg 09.10.2025 / 22:15:00 |
206.00 | 0.00% | 0.00 | 0 | |||
|
Martin Marietta Rg 09.10.2025 / 22:15:00 |
633.81 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kellanova Rg 09.10.2025 / 22:15:00 |
82.86 | 2.33% | 48.20% | 0.25% | 4.12% | 3.60% | 2.88% | 18.97% |
|
Williams-Sonoma Rg 09.10.2025 / 22:15:00 |
189.29 | 2.22% | 87.62% | -3.49% | -6.99% | 11.22% | 33.55% | 219.61% |
|
Tractor Supply Rg 10.10.2025 / 02:00:00 |
54.22 | 2.19% | 26.08% | -3.57% | -9.66% | -4.59% | -8.82% | 39.30% |
|
Mondelez Intl Rg-A 10.10.2025 / 02:00:00 |
61.00 | 2.13% | -15.78% | -1.26% | -1.69% | -12.61% | -14.25% | 10.39% |
|
Verizon Comm Rg 09.10.2025 / 22:15:00 |
40.83 | 2.10% | 8.30% | -5.92% | -7.50% | -0.29% | -4.94% | 10.80% |
|
DuPont de Nem Rg 09.10.2025 / 22:15:00 |
77.84 | 2.09% | 1.18% | -3.89% | -0.19% | 4.55% | -9.81% | 48.66% |
|
Sysco Rg 09.10.2025 / 22:15:00 |
78.04 | 2.07% | 6.71% | -6.28% | -3.70% | 0.17% | 5.75% | 8.10% |
|
Truist Finl Rg 09.10.2025 / 22:15:00 |
44.25 | 2.01% | 19.85% | -2.45% | -2.32% | -1.69% | 4.14% | 1.65% |
|
AMETEK Rg 09.10.2025 / 22:15:00 |
183.31 | 1.69% | 11.17% | -1.52% | -4.54% | 2.01% | 8.53% | 57.63% |
|
Edwards Lifescns Rg 09.10.2025 / 22:15:00 |
75.19 | 1.57% | -1.39% | -1.90% | -3.61% | -1.30% | 10.15% | -10.73% |
|
Union Pacific Rg 09.10.2025 / 22:15:00 |
231.54 | 1.53% | -5.73% | -1.27% | 7.17% | 1.78% | -3.05% | 18.36% |
|
Apple Rg 10.10.2025 / 02:00:00 |
254.04 | 1.45% | 31.95% | -1.20% | 10.44% | 20.96% | 10.92% | 81.34% |
|
McDonald's Rg 09.10.2025 / 22:15:00 |
293.81 | 1.35% | -0.91% | -2.02% | -4.74% | -2.18% | -3.36% | 26.00% |
|
Zoom Com Rg-A 10.10.2025 / 02:00:00 |
82.70 | 1.34% | 15.00% | 0.56% | -2.42% | 10.86% | 16.73% | 7.98% |
|
Progressive (Ohi Rg 09.10.2025 / 22:15:00 |
242.16 | 1.06% | 52.03% | -0.55% | -2.67% | -2.07% | -3.82% | 98.56% |
|
Amer Tower REIT Rg 09.10.2025 / 22:15:00 |
185.32 | 1.04% | -14.16% | -3.06% | -5.71% | -16.91% | -14.95% | -4.78% |
|
Veralto Rg 09.10.2025 / 22:15:00 |
102.87 | 1.00% | 25.05% | -3.37% | -5.71% | -0.11% | -8.03% | 0.00% |
|
Las Vegas Sands Rg 09.10.2025 / 22:15:00 |
51.86 | 0.97% | 5.39% | -5.79% | -5.21% | 5.99% | -0.29% | 22.02% |
|
TransDigm Rg 09.10.2025 / 22:15:00 |
1'275.44 | 0.64% | 26.08% | -0.65% | -1.38% | -20.05% | -6.83% | 139.08% |
|
Kinder Morgan Rg-P 09.10.2025 / 22:15:00 |
27.52 | 0.44% | 56.01% | -2.48% | -0.18% | 0.11% | 16.02% | 59.63% |
|
Huntington Bancs Rg 10.10.2025 / 02:00:00 |
16.340 | 0.43% | 28.46% | -4.11% | -7.89% | -3.77% | 9.22% | 23.69% |
|
Aon-A Rg 09.10.2025 / 22:15:00 |
360.42 | 0.35% | 23.85% | -0.09% | -3.18% | 1.63% | 1.91% | 31.97% |
|
LPL Fin Hldg Rg 10.10.2025 / 02:00:00 |
327.45 | 0.29% | 43.86% | 4.65% | -5.83% | -13.57% | 34.55% | 35.04% |
|
Metlife Rg 09.10.2025 / 22:15:00 |
81.98 | 0.12% | 23.97% | 0.80% | 2.04% | 6.01% | -2.44% | 29.61% |
|
M&T Bank Rg 09.10.2025 / 22:15:00 |
188.04 | 0.02% | 37.18% | -3.88% | -4.95% | -3.87% | 5.00% | 3.28% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kroger Rg 09.10.2025 / 22:15:00 |
67.56 | 0.00% |
74.89 11.08.25 |
58.12 17.01.25 |
1'514'448 | ||
|
L3Harris Tech Rg 09.10.2025 / 22:15:00 |
298.20 | 0.00% |
308.00 09.10.25 |
193.09 20.02.25 |
307'992 | ||
|
Labcorp Hldgs 09.10.2025 / 22:15:00 |
277.78 | 0.00% |
288.98 01.10.25 |
209.5 21.04.25 |
131'490 | ||
|
Lam Research Rg 10.10.2025 / 02:00:00 |
141.00 | 0.00% |
153.65 06.10.25 |
56.36 07.04.25 |
1'109 | ||
|
Las Vegas Sands Rg 09.10.2025 / 22:15:00 |
51.86 | 0.00% |
58.04 29.08.25 |
30.18 08.04.25 |
1'215'467 | ||
|
Leidos Holdg Rg 09.10.2025 / 22:15:00 |
194.05 | 0.00% |
199.00 07.10.25 |
124 28.02.25 |
163'183 | ||
|
Lennar Rg-A 09.10.2025 / 22:15:00 |
117.91 | 0.00% |
144.21 05.09.25 |
98.88 09.04.25 |
1'184'709 | ||
|
Lennox Intl Rg 09.10.2025 / 22:15:00 |
534.34 | 0.00% |
688.71 23.07.25 |
501.37 07.04.25 |
104'565 | ||
|
Liberty Formul Rg-C 10.10.2025 / 02:00:00 |
104.89 | 0.00% |
109.13 07.10.25 |
75.28 09.04.25 |
233'707 | ||
|
Lilly 09.10.2025 / 22:15:00 |
855.35 | 0.00% |
935.06 03.03.25 |
624 08.08.25 |
639'591 | ||
|
Linde Rg 10.10.2025 / 02:00:00 |
458.16 | 0.00% |
486.38 20.08.25 |
408.65 08.04.25 |
492 | ||
|
Live Nation Ent Rg 09.10.2025 / 22:15:00 |
152.75 | 0.00% |
175.01 12.09.25 |
112.91 13.03.25 |
676'380 | ||
|
LKQ Rg 10.10.2025 / 02:00:00 |
29.31 | 0.00% |
44.81 10.03.25 |
28.93 08.08.25 |
1'413'837 | ||
|
Lockheed Martin Rg 09.10.2025 / 22:15:00 |
507.76 | 0.00% |
516.00 08.10.25 |
410.11 22.07.25 |
229'366 | ||
|
Loews Rg 09.10.2025 / 22:15:00 |
102.24 | 0.00% |
103.51 09.10.25 |
79.2 07.04.25 |
259'602 | ||
|
Lowe's Com Rg 09.10.2025 / 22:15:00 |
234.67 | 0.00% |
274.90 17.09.25 |
206.58 09.04.25 |
600'357 | ||
|
LPL Fin Hldg Rg 10.10.2025 / 02:00:00 |
327.45 | 0.00% |
402.98 31.07.25 |
265.29 07.04.25 |
186'764 | ||
|
Lululemon Athl Rg 10.10.2025 / 02:00:00 |
173.48 | 0.00% |
423.32 30.01.25 |
159.31 15.09.25 |
1'442 | ||
|
Lyondellbasell I Rg 09.10.2025 / 22:15:00 |
47.67 | 0.00% |
79.36 28.01.25 |
47.33 09.10.25 |
1'061'680 | ||
|
M&T Bank Rg 09.10.2025 / 22:15:00 |
188.04 | 0.00% |
204.29 10.07.25 |
150.82 07.04.25 |
190'894 | ||
|
Marathon Petro Rg 09.10.2025 / 22:15:00 |
187.56 | 0.00% |
201.61 26.09.25 |
115.29 07.04.25 |
378'716 | ||
|
Markel Group Rg 09.10.2025 / 22:15:00 |
1'945.99 | 0.00% |
2'064.99 31.07.25 |
1625.32 07.04.25 |
12'558 | ||
|
Marriott Intl Rg-A 10.10.2025 / 02:00:00 |
266.14 | 0.00% |
307.34 07.02.25 |
205.61 07.04.25 |
269 | ||
|
Marsh & McLennan Rg 09.10.2025 / 22:15:00 |
206.00 | 0.00% |
248.00 04.04.25 |
195.67 23.09.25 |
1'043'332 | ||
|
Martin Marietta Rg 09.10.2025 / 22:15:00 |
633.81 | 0.00% |
638.62 07.10.25 |
442.08 09.04.25 |
67'406 |