×
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 - 19:16:30
- 6'817.01
- 2.53%
- 168.39
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Martin Marietta Rg 08.04.2026 / 18:58:25 |
623.45 | 4.88% | 29.02 | 623.00 | 624.61 | 23'401 | |
|
Marvell Tech Rg 08.04.2026 / 19:01:30 |
115.11 | 5.24% | 5.73 | 115.10 | 115.12 | 3'566'335 | |
|
Masco Rg 08.04.2026 / 19:00:56 |
62.02 | 4.94% | 2.92 | 62.02 | 62.04 | 148'858 | |
|
Mastercard Rg-A 08.04.2026 / 19:01:30 |
510.59 | 2.47% | 12.31 | 510.47 | 510.69 | 217'192 | |
|
McCormic Non Vtg Rg 08.04.2026 / 19:01:20 |
51.26 | 0.47% | 0.24 | 51.25 | 51.30 | 232'638 | |
|
McDonald's Rg 08.04.2026 / 19:01:12 |
305.06 | 0.07% | 0.21 | 304.91 | 305.16 | 235'444 | |
|
Mckesson Rg 08.04.2026 / 18:53:17 |
865.49 | 1.04% | 8.87 | 864.61 | 865.34 | 36'789 | |
|
Medtronic Rg 08.04.2026 / 19:01:17 |
88.06 | 1.90% | 1.64 | 88.06 | 88.08 | 438'158 | |
|
Merck Rg 08.04.2026 / 19:01:30 |
122.90 | 3.03% | 3.62 | 122.79 | 122.90 | 596'520 | |
|
Meta Platforms Rg-A 08.04.2026 / 19:01:32 |
628.15 | 9.23% | 53.10 | 627.80 | 628.15 | 3'951'025 | |
|
Metlife Rg 08.04.2026 / 19:01:32 |
73.85 | 3.72% | 2.65 | 73.84 | 73.86 | 391'072 | |
|
Mettler Toledo I Rg 08.04.2026 / 18:56:12 |
1'320.34 | 3.96% | 50.34 | 1'320.36 | 1'324.47 | 4'601 | |
|
Microchip Tech Rg 08.04.2026 / 19:01:32 |
70.66 | 4.67% | 3.15 | 70.62 | 70.66 | 1'485'060 | |
|
Micron Technolog Rg 08.04.2026 / 19:01:30 |
408.79 | 8.27% | 31.21 | 408.72 | 408.84 | 8'146'719 | |
|
Microsoft Rg 08.04.2026 / 19:01:26 |
378.50 | 1.67% | 6.21 | 378.55 | 378.59 | 3'901'574 | |
|
Mid-Amer Ap REIT Rg 08.04.2026 / 18:57:37 |
126.21 | 1.54% | 1.91 | 126.12 | 126.34 | 34'259 | |
|
Mondelez Intl Rg-A 08.04.2026 / 19:01:31 |
57.94 | 0.75% | 0.43 | 57.94 | 57.95 | 622'582 | |
|
MongoDB-A Rg 08.04.2026 / 19:00:02 |
255.06 | 0.39% | 0.98 | 254.93 | 255.22 | 187'868 | |
|
Monolithic Power Rg 08.04.2026 / 19:01:03 |
1'301.69 | 9.27% | 110.47 | 1'299.49 | 1'301.70 | 95'183 | |
|
Monster Beverage Rg 08.04.2026 / 19:01:29 |
75.29 | 3.93% | 2.85 | 75.28 | 75.30 | 558'980 | |
|
Moody's Rg 08.04.2026 / 18:58:57 |
451.43 | 3.07% | 13.43 | 451.25 | 451.61 | 58'065 | |
|
Morgan Stanley Rg 08.04.2026 / 19:01:32 |
175.95 | 4.46% | 7.52 | 175.90 | 175.95 | 555'988 | |
|
Motorola Soltn Rg 08.04.2026 / 19:01:24 |
447.77 | 1.20% | 5.32 | 447.35 | 447.77 | 38'034 | |
|
MSCI Rg-A 08.04.2026 / 19:01:30 |
561.91 | 2.67% | 14.63 | 561.91 | 562.13 | 26'255 | |
|
Nasdaq Rg 08.04.2026 / 19:01:21 |
88.59 | 2.53% | 2.19 | 88.56 | 88.59 | 407'646 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Delta Air Lines Rg 08.04.2026 / 19:01:18 |
69.48 | -5.45% | 8.46% | 2.78% | 17.48% | 1.45% | 56.95% | 94.78% |
|
Monster Beverage Rg 08.04.2026 / 19:01:29 |
75.29 | -5.52% | 37.82% | 3.46% | -2.88% | -3.14% | 29.25% | 37.82% |
|
Stryker Rg 08.04.2026 / 18:59:43 |
338.26 | -5.52% | -7.77% | 2.69% | -2.17% | -5.88% | -6.81% | 15.43% |
|
West Pharmaceuti Rg 08.04.2026 / 19:00:00 |
264.29 | -5.74% | -20.82% | 4.57% | 10.93% | -3.89% | 29.85% | -24.77% |
|
Resmed Rg 08.04.2026 / 18:59:29 |
231.73 | -6.15% | -1.15% | 3.98% | -3.51% | -10.70% | 7.06% | 1.89% |
|
GE Aerospace Rg 08.04.2026 / 19:01:30 |
309.86 | -6.31% | 73.03% | 5.87% | -4.70% | -2.83% | 65.46% | 283.74% |
|
Omnicom Group In Rg 08.04.2026 / 19:01:17 |
76.78 | -6.32% | -12.08% | 2.09% | -4.10% | -4.24% | 0.34% | -18.70% |
|
Insmed Rg 08.04.2026 / 19:01:32 |
160.47 | -6.33% | 136.14% | -2.66% | 15.11% | -1.83% | 137.56% | 868.69% |
|
Amcor Rg 08.04.2026 / 19:00:59 |
41.94 | -6.38% | -17.02% | 3.05% | -1.32% | -4.90% | -7.01% | -30.60% |
|
News Rg-A 08.04.2026 / 19:01:31 |
24.93 | -6.47% | -11.29% | 0.89% | 2.85% | -6.94% | -4.77% | 41.46% |
|
Charles Schwab Rg 08.04.2026 / 19:01:15 |
95.88 | -6.58% | 26.12% | 3.81% | 3.46% | -5.93% | 27.42% | 89.14% |
|
Apple Rg 08.04.2026 / 19:01:31 |
258.55 | -6.75% | 1.23% | 1.14% | -0.87% | -0.54% | 30.02% | 53.95% |
|
Unitedhealth Gro Rg 08.04.2026 / 19:01:30 |
306.20 | -6.78% | -39.17% | 11.76% | 7.34% | -8.59% | -47.07% | -39.99% |
|
Twilio-A 08.04.2026 / 18:58:15 |
137.14 | -6.81% | 22.65% | 5.12% | 8.26% | 11.47% | 49.10% | 118.17% |
|
Masco Rg 08.04.2026 / 19:00:56 |
62.02 | -6.87% | -18.56% | 2.19% | -0.75% | -11.49% | -2.74% | 25.64% |
|
Marsh & McLennan Rg 08.04.2026 / 19:01:08 |
175.28 | -6.93% | -18.71% | 1.98% | 0.75% | -4.36% | -23.65% | 1.94% |
|
Zoetis Rg-A 08.04.2026 / 18:59:53 |
119.56 | -7.17% | -28.31% | 1.94% | -0.19% | -4.99% | -22.14% | -30.86% |
|
Lennox Intl Rg 08.04.2026 / 18:59:48 |
477.64 | -7.19% | -26.04% | 2.75% | -6.10% | -9.06% | -14.88% | 91.62% |
|
Te Rg 08.04.2026 / 18:58:15 |
224.80 | -7.27% | 47.57% | 6.20% | 9.58% | -5.27% | 67.94% | 0.00% |
|
Home Depot Rg 08.04.2026 / 19:01:32 |
335.96 | -7.36% | -18.05% | 1.94% | -4.24% | -10.64% | -5.47% | 10.45% |
|
Amazon.Com Rg 08.04.2026 / 19:01:32 |
222.19 | -7.39% | -2.56% | 5.52% | 4.49% | -6.11% | 16.27% | 109.46% |
|
Avlonby Com REIT Rg 08.04.2026 / 19:00:41 |
168.34 | -7.49% | -23.75% | 2.09% | -2.03% | -6.56% | -15.99% | -0.27% |
|
Expand Ener Rg 08.04.2026 / 19:00:24 |
99.51 | -7.64% | 2.39% | -6.15% | -8.35% | -1.92% | -4.13% | 35.40% |
|
Everpure Rg-A 08.04.2026 / 19:00:15 |
62.79 | -7.64% | 0.75% | 2.82% | 1.13% | -11.02% | 40.47% | 141.57% |
|
JPMorgan Chase Rg 08.04.2026 / 19:01:25 |
307.08 | -7.70% | 24.07% | 3.96% | 6.80% | -0.26% | 31.04% | 133.31% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Martin Marietta Rg 08.04.2026 / 18:58:25 |
623.45 | 4.88% |
624.81 18:11 |
618.92 16:39 |
710.48 10.02.26 |
554.86 19.03.26 |
23'401 |
|
Marvell Tech Rg 08.04.2026 / 19:01:30 |
115.11 | 5.24% |
115.30 18:42 |
110.47 15:33 |
115.30 08.04.26 |
70.685 05.02.26 |
3'566'335 |
|
Masco Rg 08.04.2026 / 19:00:56 |
62.02 | 4.94% |
63.00 15:32 |
61.90 15:31 |
79.17 10.02.26 |
58.19 20.03.26 |
148'858 |
|
Mastercard Rg-A 08.04.2026 / 19:01:30 |
510.59 | 2.47% |
510.84 15:36 |
505.99 16:04 |
589.63 08.01.26 |
480.6 27.03.26 |
217'192 |
|
McCormic Non Vtg Rg 08.04.2026 / 19:01:20 |
51.26 | 0.47% |
51.95 15:44 |
50.89 17:15 |
72.41 13.02.26 |
47.55 02.04.26 |
232'638 |
|
McDonald's Rg 08.04.2026 / 19:01:12 |
305.06 | 0.07% |
307.85 15:37 |
303.16 17:45 |
341.75 02.03.26 |
298.33 06.01.26 |
235'444 |
|
Mckesson Rg 08.04.2026 / 18:53:17 |
865.49 | 1.04% |
872.98 16:52 |
850.59 15:33 |
999.00 03.03.26 |
796.05 05.01.26 |
36'789 |
|
Medtronic Rg 08.04.2026 / 19:01:17 |
88.06 | 1.90% |
88.20 18:47 |
86.95 15:41 |
105.50 04.02.26 |
84.93 31.03.26 |
438'158 |
|
Merck Rg 08.04.2026 / 19:01:30 |
122.90 | 3.03% |
122.90 18:57 |
117.97 15:31 |
125.11 25.02.26 |
104.47 02.01.26 |
596'520 |
|
Meta Platforms Rg-A 08.04.2026 / 19:01:32 |
628.15 | 9.23% |
629.91 18:55 |
591.92 17:34 |
744.00 29.01.26 |
520.26 27.03.26 |
3'951'025 |
|
Metlife Rg 08.04.2026 / 19:01:32 |
73.85 | 3.72% |
73.89 16:15 |
73.14 15:55 |
82.99 05.01.26 |
67.34 27.03.26 |
391'072 |
|
Mettler Toledo I Rg 08.04.2026 / 18:56:12 |
1'320.34 | 3.96% |
1'323.64 18:40 |
1'310.84 15:51 |
1'511.46 13.01.26 |
1164.51 12.03.26 |
4'601 |
|
Microchip Tech Rg 08.04.2026 / 19:01:32 |
70.66 | 4.67% |
72.49 15:30 |
69.73 16:56 |
83.35 12.02.26 |
59.31 30.03.26 |
1'485'060 |
|
Micron Technolog Rg 08.04.2026 / 19:01:30 |
408.79 | 8.27% |
415.49 15:30 |
398.98 16:56 |
471.27 18.03.26 |
295.11 02.01.26 |
8'146'719 |
|
Microsoft Rg 08.04.2026 / 19:01:26 |
378.50 | 1.67% |
385.00 15:30 |
376.97 16:56 |
489.69 07.01.26 |
356.29 30.03.26 |
3'901'574 |
|
Mid-Amer Ap REIT Rg 08.04.2026 / 18:57:37 |
126.21 | 1.54% |
126.34 17:02 |
125.23 15:55 |
139.94 02.01.26 |
120.35 27.03.26 |
34'259 |
|
Mondelez Intl Rg-A 08.04.2026 / 19:01:31 |
57.94 | 0.75% |
58.35 16:52 |
57.22 15:35 |
62.80 13.02.26 |
51.25 08.01.26 |
622'582 |
|
MongoDB-A Rg 08.04.2026 / 19:00:02 |
255.06 | 0.39% |
266.50 15:30 |
254.62 17:32 |
444.50 07.01.26 |
229.6 03.03.26 |
187'868 |
|
Monolithic Power Rg 08.04.2026 / 19:01:03 |
1'301.69 | 9.27% |
1'306.06 18:56 |
1'251.98 15:30 |
1'306.06 08.04.26 |
928.64 02.01.26 |
95'183 |
|
Monster Beverage Rg 08.04.2026 / 19:01:29 |
75.29 | 3.93% |
75.60 17:35 |
74.12 15:30 |
87.36 27.02.26 |
70.86 31.03.26 |
558'980 |
|
Moody's Rg 08.04.2026 / 18:58:57 |
451.43 | 3.07% |
454.82 16:48 |
450.53 18:34 |
546.63 15.01.26 |
402.79 12.02.26 |
58'065 |
|
Morgan Stanley Rg 08.04.2026 / 19:01:32 |
175.95 | 4.46% |
181.01 15:30 |
174.55 17:28 |
192.68 16.01.26 |
152.89 12.03.26 |
555'988 |
|
Motorola Soltn Rg 08.04.2026 / 19:01:24 |
447.77 | 1.20% |
448.40 15:37 |
443.60 15:54 |
490.00 02.03.26 |
376.5 08.01.26 |
38'034 |
|
MSCI Rg-A 08.04.2026 / 19:01:30 |
561.91 | 2.67% |
567.16 16:49 |
555.83 15:30 |
626.14 02.02.26 |
501.19 12.02.26 |
26'255 |
|
Nasdaq Rg 08.04.2026 / 19:01:21 |
88.59 | 2.53% |
88.88 18:14 |
87.86 15:45 |
101.78 16.01.26 |
77.1 12.02.26 |
407'646 |