×
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
- 17.04.2025 - 01:00:00
- 5'288.54
- -2.22%
- -119.85
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kimberly-Clark Rg 16.04.2025 / 22:15:00 |
139.70 | -1.25% | -1.77 | 139.70 | 139.74 | 0 | |
|
Kinder Morgan Rg-P 16.04.2025 / 22:15:00 |
26.95 | -0.99% | -0.27 | 26.92 | 26.93 | 0 | |
|
KKR & Co Rg 16.04.2025 / 22:15:00 |
102.05 | -2.09% | -2.18 | 101.99 | 102.00 | 0 | |
|
KLA Rg 17.04.2025 / 02:00:00 |
642.19 | -5.03% | -34.02 | 642.49 | 642.73 | 776'416 | |
|
Kroger Rg 16.04.2025 / 22:15:00 |
69.01 | 1.28% | 0.87 | 69.01 | 69.02 | 0 | |
|
L3Harris Tech Rg 16.04.2025 / 22:15:00 |
218.88 | -0.94% | -2.07 | 218.87 | 218.88 | 0 | |
|
Labcorp Hldgs 16.04.2025 / 22:15:00 |
220.57 | -2.41% | -5.45 | 220.60 | 220.61 | 0 | |
|
Lam Research Rg 17.04.2025 / 02:00:00 |
65.14 | -4.82% | -3.30 | 65.13 | 65.15 | 7'239'136 | |
|
Las Vegas Sands Rg 16.04.2025 / 22:15:00 |
31.86 | -2.48% | -0.81 | 31.85 | 31.87 | 0 | |
|
Leidos Holdg Rg 16.04.2025 / 22:15:00 |
139.90 | -1.06% | -1.50 | 139.90 | 139.91 | 0 | |
|
Lennar Rg-A 16.04.2025 / 22:15:00 |
102.76 | -2.21% | -2.32 | 102.75 | 102.77 | 0 | |
|
Lennox Intl Rg 16.04.2025 / 22:15:00 |
547.86 | -1.68% | -9.34 | 547.85 | 548.69 | 0 | |
|
Liberty Formul Rg-C 17.04.2025 / 02:00:00 |
79.77 | -0.61% | -0.49 | 79.74 | 79.80 | 0 | |
|
Lilly 16.04.2025 / 22:15:00 |
734.90 | -2.94% | -22.28 | 734.46 | 735.01 | 0 | |
|
Linde Rg 17.04.2025 / 02:00:00 |
447.99 | -0.66% | -2.98 | 447.98 | 448.17 | 799'884 | |
|
Live Nation Ent Rg 16.04.2025 / 22:15:00 |
125.46 | -2.73% | -3.52 | 125.27 | 125.37 | 0 | |
|
LKQ Rg 17.04.2025 / 02:00:00 |
41.38 | -0.60% | -0.25 | 41.38 | 41.40 | 0 | |
|
Lockheed Martin Rg 16.04.2025 / 22:15:00 |
477.08 | 1.60% | 7.50 | 477.14 | 477.15 | 0 | |
|
Loews Rg 16.04.2025 / 22:15:00 |
85.20 | -1.08% | -0.93 | 85.15 | 85.16 | 0 | |
|
Lowe's Com Rg 16.04.2025 / 22:15:00 |
214.41 | -2.77% | -6.10 | 214.49 | 214.50 | 0 | |
|
LPL Fin Hldg Rg 17.04.2025 / 02:00:00 |
306.04 | -2.48% | -7.77 | 305.89 | 306.04 | 0 | |
|
Lululemon Athl Rg 17.04.2025 / 02:00:00 |
249.37 | -2.45% | -6.27 | 249.35 | 249.50 | 533'739 | |
|
Lyondellbasell I Rg 16.04.2025 / 22:15:00 |
55.94 | -1.34% | -0.76 | 55.95 | 55.96 | 0 | |
|
M&T Bank Rg 16.04.2025 / 22:15:00 |
158.90 | -0.43% | -0.69 | 158.85 | 158.94 | 0 | |
|
Marathon Petro Rg 16.04.2025 / 22:15:00 |
124.07 | 1.51% | 1.84 | 124.08 | 124.10 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Home Depot Rg 16.04.2025 / 22:15:00 |
345.99 | -8.97% | 2.18% | -2.16% | -2.68% | -16.51% | 3.94% | 16.28% |
|
FactSet Resh Sys Rg 16.04.2025 / 22:15:00 |
427.23 | -9.17% | -8.56% | 2.53% | -0.86% | -8.00% | -0.52% | 3.72% |
|
General Mills Rg 16.04.2025 / 22:15:00 |
56.47 | -9.28% | -11.19% | -1.22% | -3.16% | -5.19% | -18.27% | -18.43% |
|
Te Rg 16.04.2025 / 22:15:00 |
126.90 | -9.39% | 0.00% | -0.35% | -13.25% | -19.16% | 0.00% | 0.00% |
|
Avery Dennison Rg 16.04.2025 / 22:15:00 |
168.15 | -9.42% | -16.16% | 0.94% | -5.03% | -13.04% | -19.68% | 1.81% |
|
Gen Digital Rg 17.04.2025 / 02:00:00 |
24.30 | -9.50% | 8.59% | -4.37% | -12.90% | -11.57% | 19.29% | -6.98% |
|
Workday-A 17.04.2025 / 02:00:00 |
227.71 | -9.58% | -15.48% | -1.60% | -9.82% | -10.17% | -11.40% | 3.85% |
|
CBRE Group Rg-A 16.04.2025 / 22:15:00 |
117.21 | -9.60% | 27.49% | 0.48% | -9.93% | -16.88% | 37.67% | 38.71% |
|
Qualcomm Rg 17.04.2025 / 02:00:00 |
135.74 | -9.78% | -4.17% | -5.47% | -14.23% | -20.27% | -17.39% | 1.23% |
|
DraftKings Rg-A 17.04.2025 / 02:00:00 |
33.62 | -9.84% | -4.85% | -6.19% | -12.77% | -17.96% | -20.35% | 0.00% |
|
Ansys Rg 17.04.2025 / 02:00:00 |
301.59 | -9.86% | -16.20% | -2.62% | -6.64% | -15.43% | -7.38% | 7.70% |
|
Autodesk Inc Rg 17.04.2025 / 02:00:00 |
260.16 | -10.23% | 8.98% | -1.28% | -3.03% | -13.70% | 21.05% | 34.88% |
|
Interpublic Grou Rg 16.04.2025 / 22:15:00 |
23.27 | -10.28% | -22.98% | -3.20% | -12.09% | -17.69% | -23.43% | -27.11% |
|
Pinterest Rg-A 16.04.2025 / 22:15:00 |
25.45 | -10.38% | -29.83% | -2.97% | -19.00% | -22.48% | -22.67% | 17.28% |
|
Ameriprise Fincl Rg 16.04.2025 / 22:15:00 |
463.22 | -10.52% | 25.44% | 1.47% | -6.06% | -17.78% | 12.26% | 63.88% |
|
SIX US 500 17.04.2025 / 01:00:00 |
5'288.54 | -10.53% | 0.00% | -3.31% | -7.10% | -13.64% | 5.23% | 19.80% |
|
Applied Material Rg 17.04.2025 / 02:00:00 |
138.19 | -10.56% | -10.25% | -7.71% | -10.53% | -29.32% | -30.87% | 28.31% |
|
Lowe's Com Rg 16.04.2025 / 22:15:00 |
214.41 | -10.65% | -0.92% | -3.07% | -5.24% | -17.95% | -6.29% | 9.55% |
|
Parker-Hannifin Rg 16.04.2025 / 22:15:00 |
559.45 | -10.66% | 23.34% | -0.13% | -10.45% | -17.74% | 3.97% | 107.49% |
|
Omnicom Group In Rg 16.04.2025 / 22:15:00 |
71.24 | -10.70% | -11.19% | -3.70% | -11.71% | -17.31% | -22.14% | -2.36% |
|
Meta Platforms Rg-A 17.04.2025 / 02:00:00 |
502.31 | -10.93% | 47.34% | -14.25% | -14.00% | -19.44% | 1.65% | 148.13% |
|
Becton Dickinson Rg 16.04.2025 / 22:15:00 |
200.40 | -10.94% | -17.14% | 0.64% | -13.56% | -16.66% | -14.05% | -25.63% |
|
Dexcom Rg 17.04.2025 / 02:00:00 |
68.73 | -10.98% | -44.21% | 2.83% | -6.34% | -21.08% | -48.66% | -43.73% |
|
AMETEK Rg 16.04.2025 / 22:15:00 |
158.52 | -11.12% | -2.84% | 0.70% | -9.90% | -16.76% | -10.58% | 26.10% |
|
Metlife Rg 16.04.2025 / 22:15:00 |
71.70 | -11.20% | 9.95% | 0.83% | -13.32% | -17.36% | 2.50% | 2.93% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kimberly-Clark Rg 16.04.2025 / 22:15:00 |
139.70 | -1.25% |
142.56 15:46 |
139.42 21:50 |
150.36 10.03.25 |
124.12 10.01.25 |
655'392 |
|
Kinder Morgan Rg-P 16.04.2025 / 22:15:00 |
26.95 | -0.99% |
27.45 15:46 |
26.82 21:46 |
31.48 21.01.25 |
23.95 07.04.25 |
3'085'759 |
|
KKR & Co Rg 16.04.2025 / 22:15:00 |
102.05 | -2.09% |
104.23 15:37 |
100.56 21:11 |
170.38 31.01.25 |
86.15 07.04.25 |
1'296'568 |
|
KLA Rg 17.04.2025 / 02:00:00 |
642.19 | -5.03% |
659.05 15:37 |
619.31 21:11 |
793.73 20.02.25 |
553.74 07.04.25 |
776'416 |
|
Kroger Rg 16.04.2025 / 22:15:00 |
69.01 | 1.28% |
69.59 17:44 |
68.36 15:38 |
71.93 04.04.25 |
58.12 17.01.25 |
2'131'796 |
|
L3Harris Tech Rg 16.04.2025 / 22:15:00 |
218.88 | -0.94% |
222.89 15:33 |
218.57 21:31 |
227.19 10.03.25 |
193.09 20.02.25 |
318'515 |
|
Labcorp Hldgs 16.04.2025 / 22:15:00 |
220.57 | -2.41% |
226.52 15:30 |
219.15 21:48 |
258.25 05.03.25 |
212.97 10.04.25 |
176'637 |
|
Lam Research Rg 17.04.2025 / 02:00:00 |
65.14 | -4.82% |
66.82 16:25 |
62.96 21:26 |
91.72 20.02.25 |
56.36 07.04.25 |
7'239'136 |
|
Las Vegas Sands Rg 16.04.2025 / 22:15:00 |
31.86 | -2.48% |
32.59 15:32 |
31.61 21:29 |
51.98 06.01.25 |
30.18 08.04.25 |
1'325'488 |
|
Leidos Holdg Rg 16.04.2025 / 22:15:00 |
139.90 | -1.06% |
142.25 17:42 |
139.37 21:36 |
162.23 22.01.25 |
124 28.02.25 |
734'123 |
|
Lennar Rg-A 16.04.2025 / 22:15:00 |
102.76 | -2.21% |
105.70 15:39 |
101.92 21:24 |
143.51 17.01.25 |
98.88 09.04.25 |
704'136 |
|
Lennox Intl Rg 16.04.2025 / 22:15:00 |
547.86 | -1.68% |
554.80 17:36 |
541.54 21:24 |
670.00 24.01.25 |
501.37 07.04.25 |
84'308 |
|
Liberty Formul Rg-C 17.04.2025 / 02:00:00 |
79.77 | -0.61% |
80.38 17:29 |
78.59 16:01 |
102.31 13.02.25 |
75.28 09.04.25 |
249'221 |
|
Lilly 16.04.2025 / 22:15:00 |
734.90 | -2.94% |
755.66 15:30 |
730.34 21:27 |
935.06 03.03.25 |
678.02 07.04.25 |
582'233 |
|
Linde Rg 17.04.2025 / 02:00:00 |
447.99 | -0.66% |
454.80 17:42 |
445.37 21:48 |
472.16 03.03.25 |
408.65 08.04.25 |
799'884 |
|
Live Nation Ent Rg 16.04.2025 / 22:15:00 |
125.46 | -2.73% |
127.94 15:30 |
123.98 21:25 |
157.70 21.02.25 |
112.91 13.03.25 |
379'348 |
|
LKQ Rg 17.04.2025 / 02:00:00 |
41.38 | -0.60% |
41.96 17:36 |
41.16 21:25 |
44.81 10.03.25 |
35.59 03.01.25 |
759'717 |
|
Lockheed Martin Rg 16.04.2025 / 22:15:00 |
477.08 | 1.60% |
482.41 17:39 |
474.53 15:43 |
509.53 21.01.25 |
419 07.04.25 |
331'924 |
|
Loews Rg 16.04.2025 / 22:15:00 |
85.20 | -1.08% |
86.79 15:30 |
84.64 21:47 |
92.40 01.04.25 |
79.2 07.04.25 |
227'054 |
|
Lowe's Com Rg 16.04.2025 / 22:15:00 |
214.41 | -2.77% |
220.90 15:32 |
213.34 21:25 |
269.13 27.01.25 |
206.58 09.04.25 |
622'445 |
|
LPL Fin Hldg Rg 17.04.2025 / 02:00:00 |
306.04 | -2.48% |
312.68 15:44 |
303.27 21:20 |
383.45 19.02.25 |
265.29 07.04.25 |
126'651 |
|
Lululemon Athl Rg 17.04.2025 / 02:00:00 |
249.37 | -2.45% |
256.94 15:35 |
246.97 21:26 |
423.32 30.01.25 |
235 04.04.25 |
533'739 |
|
Lyondellbasell I Rg 16.04.2025 / 22:15:00 |
55.94 | -1.34% |
57.53 15:37 |
55.51 21:10 |
79.36 28.01.25 |
51.2 09.04.25 |
897'479 |
|
M&T Bank Rg 16.04.2025 / 22:15:00 |
158.90 | -0.43% |
161.99 18:35 |
157.57 21:48 |
203.26 30.01.25 |
150.82 07.04.25 |
384'926 |
|
Marathon Petro Rg 16.04.2025 / 22:15:00 |
124.07 | 1.51% |
127.70 15:32 |
122.72 15:30 |
160.45 18.02.25 |
115.29 07.04.25 |
828'801 |