×
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
- 23.05.2026 - 01:00:00
- 7'526.32
- 0.41%
- 30.74
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Masco Rg 23.05.2026 / 02:04:00 |
67.26 | 0.16% | 0.11 | 67.27 | 67.28 | 0 | |
|
Mastercard Rg-A 23.05.2026 / 02:04:00 |
498.54 | -0.22% | -1.08 | 498.45 | 498.63 | 0 | |
|
McCormic Non Vtg Rg 23.05.2026 / 02:04:00 |
47.80 | 1.79% | 0.84 | 47.81 | 47.82 | 0 | |
|
McDonald's Rg 23.05.2026 / 02:04:00 |
282.27 | -0.67% | -1.91 | 282.23 | 282.24 | 0 | |
|
Mckesson Rg 23.05.2026 / 02:04:00 |
766.08 | -0.05% | -0.42 | 765.96 | 766.40 | 0 | |
|
Medtronic Rg 23.05.2026 / 02:04:00 |
78.60 | 0.58% | 0.45 | 78.58 | 78.59 | 0 | |
|
Merck Rg 23.05.2026 / 02:04:00 |
122.41 | 5.64% | 6.53 | 122.42 | 122.43 | 0 | |
|
Meta Platforms Rg-A 23.05.2026 / 02:00:00 |
610.26 | 0.47% | 2.88 | 610.37 | 610.41 | 0 | |
|
Metlife Rg 23.05.2026 / 02:04:00 |
84.06 | -0.28% | -0.24 | 84.06 | 84.07 | 0 | |
|
Mettler Toledo I Rg 23.05.2026 / 02:04:00 |
1'103.09 | 1.16% | 12.64 | 1'103.08 | 1'104.20 | 0 | |
|
Microchip Tech Rg 23.05.2026 / 02:00:00 |
93.43 | 2.55% | 2.32 | 93.42 | 93.45 | 0 | |
|
Micron Technolog Rg 23.05.2026 / 02:00:00 |
751.00 | -1.46% | -11.10 | 751.09 | 751.19 | 0 | |
|
Microsoft Rg 23.05.2026 / 02:00:00 |
418.57 | -0.12% | -0.52 | 418.58 | 418.60 | 0 | |
|
Mid-Amer Ap REIT Rg 23.05.2026 / 02:04:00 |
131.14 | 0.87% | 1.13 | 131.09 | 131.13 | 0 | |
|
Mondelez Intl Rg-A 23.05.2026 / 02:00:00 |
61.76 | 0.42% | 0.26 | 61.74 | 61.75 | 0 | |
|
MongoDB-A Rg 23.05.2026 / 02:00:00 |
326.13 | 2.72% | 8.63 | 326.13 | 326.40 | 0 | |
|
Monolithic Power Rg 23.05.2026 / 02:00:00 |
1'589.81 | 1.83% | 28.56 | 1'589.37 | 1'590.25 | 0 | |
|
Monster Beverage Rg 23.05.2026 / 02:00:00 |
86.79 | 0.54% | 0.47 | 86.78 | 86.79 | 0 | |
|
Moody's Rg 23.05.2026 / 02:04:00 |
449.12 | 0.84% | 3.75 | 449.08 | 449.32 | 0 | |
|
Morgan Stanley Rg 23.05.2026 / 02:04:00 |
201.03 | 0.26% | 0.52 | 201.11 | 201.12 | 0 | |
|
Motorola Soltn Rg 23.05.2026 / 02:04:00 |
404.08 | 0.96% | 3.84 | 403.96 | 404.19 | 0 | |
|
MSCI Rg-A 23.05.2026 / 02:04:00 |
588.55 | 1.07% | 6.21 | 588.58 | 588.59 | 0 | |
|
Nasdaq Rg 23.05.2026 / 02:00:00 |
91.01 | 0.66% | 0.60 | 91.00 | 91.01 | 0 | |
|
Natera Rg 23.05.2026 / 02:00:00 |
203.19 | -0.25% | -0.50 | 203.03 | 203.19 | 0 | |
|
NetApp Rg 23.05.2026 / 02:00:00 |
139.36 | 12.44% | 15.42 | 139.34 | 139.36 | 0 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kimberly-Clark Rg 23.05.2026 / 02:00:00 |
99.14 | -2.14% | -24.66% | 3.37% | 1.32% | -11.04% | -29.96% | -31.92% |
|
Publ Svcs Enterp Rg 23.05.2026 / 02:04:00 |
79.51 | -2.27% | -7.11% | 4.02% | -1.52% | -7.62% | 0.70% | 27.44% |
|
Cardinal Health Rg 23.05.2026 / 02:04:00 |
200.68 | -2.38% | 69.62% | 2.81% | 0.42% | -12.45% | 31.38% | 133.46% |
|
Edwards Lifescns Rg 23.05.2026 / 02:04:00 |
85.78 | -2.40% | 12.39% | 5.41% | 1.94% | -0.80% | 14.39% | -5.38% |
|
Oracle Rg 23.05.2026 / 02:04:00 |
192.08 | -2.64% | 13.88% | -0.45% | 10.85% | 32.10% | 23.15% | 84.53% |
|
Truist Finl Rg 23.05.2026 / 02:04:00 |
48.38 | -2.68% | 10.40% | 3.02% | -4.63% | -1.89% | 23.17% | 61.25% |
|
The Kraft Heinz Rg 23.05.2026 / 02:00:00 |
23.79 | -2.93% | -23.35% | 3.80% | 8.43% | -3.33% | -9.54% | -39.75% |
|
Lilly 23.05.2026 / 02:04:00 |
1'065.00 | -3.07% | 34.93% | 5.98% | 20.48% | 1.24% | 49.22% | 135.46% |
|
Annaly Cap REIT Rg 23.05.2026 / 02:04:00 |
21.45 | -3.26% | 18.20% | -1.06% | -5.71% | -7.70% | 14.16% | 12.89% |
|
Northrop Grumman Rg 23.05.2026 / 02:04:00 |
555.58 | -3.27% | 17.53% | 2.75% | -3.40% | -23.30% | 17.84% | 24.42% |
|
W.R.Berkley Rg 23.05.2026 / 02:04:00 |
67.54 | -3.78% | 15.29% | 1.64% | 1.52% | -5.80% | -7.58% | 75.55% |
|
RTX Rg 23.05.2026 / 02:04:00 |
177.01 | -4.05% | 52.07% | 3.41% | 1.58% | -12.64% | 33.74% | 83.06% |
|
Vertex Pharma Rg 23.05.2026 / 02:00:00 |
434.52 | -4.37% | 7.66% | -0.56% | 0.98% | -12.54% | -0.34% | 26.88% |
|
Berkshire Hath Rg-B 23.05.2026 / 02:04:00 |
486.38 | -4.51% | 5.89% | 0.76% | 3.64% | -3.68% | -3.39% | 45.28% |
|
Sherwin-Williams Rg 23.05.2026 / 02:04:00 |
309.08 | -4.53% | -9.00% | 2.99% | -8.47% | -14.76% | -12.32% | 32.90% |
|
Ecolab Inc Rg 23.05.2026 / 02:04:00 |
253.32 | -4.70% | 6.77% | 2.30% | -6.00% | -17.85% | -2.98% | 42.74% |
|
First Solar Rg 23.05.2026 / 02:00:00 |
257.85 | -4.73% | 41.22% | 10.49% | 33.08% | 30.76% | 62.80% | 22.28% |
|
Netflix Rg 23.05.2026 / 02:00:00 |
88.60 | -4.76% | 0.19% | 1.82% | -4.15% | -7.94% | -25.26% | 144.42% |
|
General Motors Rg 23.05.2026 / 02:04:00 |
78.79 | -5.05% | 44.94% | 5.25% | 0.95% | 0.10% | 61.82% | 136.41% |
|
Amer Wtr Works Rg 23.05.2026 / 02:04:00 |
125.20 | -5.07% | -0.49% | 0.73% | -5.45% | -7.96% | -12.82% | -12.42% |
|
Zimmer 23.05.2026 / 02:04:00 |
85.50 | -5.13% | -19.24% | 2.15% | -6.31% | -13.15% | -7.71% | -36.81% |
|
3M 23.05.2026 / 02:04:00 |
152.44 | -5.31% | 17.44% | 4.25% | 4.42% | -7.79% | 3.27% | 82.82% |
|
Visa Rg-A 23.05.2026 / 02:04:00 |
328.88 | -5.59% | 4.77% | 0.96% | 6.29% | 2.73% | -6.98% | 41.92% |
|
Clorox Co. Rg 23.05.2026 / 02:04:00 |
95.11 | -5.61% | -41.40% | 5.15% | -3.62% | -25.20% | -27.33% | -42.79% |
|
JPMorgan Chase Rg 23.05.2026 / 02:04:00 |
306.38 | -5.96% | 26.40% | 2.88% | -0.62% | 2.02% | 17.52% | 117.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Masco Rg 23.05.2026 / 02:04:00 |
67.26 | 0.16% |
67.61 21:17 |
66.25 17:11 |
79.17 10.02.26 |
58.19 20.03.26 |
593'431 |
|
Mastercard Rg-A 23.05.2026 / 02:04:00 |
498.54 | -0.22% |
504.23 15:47 |
497.33 16:51 |
589.63 08.01.26 |
480.6 27.03.26 |
723'090 |
|
McCormic Non Vtg Rg 23.05.2026 / 02:04:00 |
47.80 | 1.79% |
47.96 20:24 |
47.03 15:30 |
72.41 13.02.26 |
44.83 13.05.26 |
813'080 |
|
McDonald's Rg 23.05.2026 / 02:04:00 |
282.27 | -0.67% |
283.72 15:58 |
280.45 16:44 |
341.75 02.03.26 |
272 11.05.26 |
724'619 |
|
Mckesson Rg 23.05.2026 / 02:04:00 |
766.08 | -0.05% |
772.89 15:47 |
759.31 17:17 |
999.00 03.03.26 |
724 11.05.26 |
501'046 |
|
Medtronic Rg 23.05.2026 / 02:04:00 |
78.60 | 0.58% |
79.24 16:03 |
78.21 17:15 |
105.50 04.02.26 |
74.41 11.05.26 |
2'042'931 |
|
Merck Rg 23.05.2026 / 02:04:00 |
122.41 | 5.64% |
122.64 21:15 |
120.08 15:47 |
125.11 25.02.26 |
104.47 02.01.26 |
3'104'466 |
|
Meta Platforms Rg-A 23.05.2026 / 02:00:00 |
610.26 | 0.47% |
614.77 15:37 |
607.00 16:15 |
744.00 29.01.26 |
520.26 27.03.26 |
2'555'724 |
|
Metlife Rg 23.05.2026 / 02:04:00 |
84.06 | -0.28% |
85.29 16:02 |
83.89 21:54 |
85.29 22.05.26 |
67.34 27.03.26 |
1'546'596 |
|
Mettler Toledo I Rg 23.05.2026 / 02:04:00 |
1'103.09 | 1.16% |
1'109.32 15:47 |
1'089.68 15:36 |
1'511.46 13.01.26 |
1023.28 13.05.26 |
32'345 |
|
Microchip Tech Rg 23.05.2026 / 02:00:00 |
93.43 | 2.55% |
94.90 19:05 |
90.69 15:30 |
105.75 08.05.26 |
59.31 30.03.26 |
3'516'250 |
|
Micron Technolog Rg 23.05.2026 / 02:00:00 |
751.00 | -1.46% |
780.18 19:58 |
747.32 15:34 |
818.62 11.05.26 |
295.11 02.01.26 |
8'953'781 |
|
Microsoft Rg 23.05.2026 / 02:00:00 |
418.57 | -0.12% |
424.40 15:39 |
416.34 16:27 |
489.69 07.01.26 |
356.29 30.03.26 |
6'082'852 |
|
Mid-Amer Ap REIT Rg 23.05.2026 / 02:04:00 |
131.14 | 0.87% |
131.83 16:07 |
130.44 15:37 |
139.94 02.01.26 |
120.35 27.03.26 |
264'348 |
|
Mondelez Intl Rg-A 23.05.2026 / 02:00:00 |
61.76 | 0.42% |
62.19 15:55 |
61.51 15:30 |
62.80 13.02.26 |
51.25 08.01.26 |
2'512'526 |
|
MongoDB-A Rg 23.05.2026 / 02:00:00 |
326.13 | 2.72% |
330.97 15:38 |
318.44 15:30 |
444.50 07.01.26 |
216 10.04.26 |
421'824 |
|
Monolithic Power Rg 23.05.2026 / 02:00:00 |
1'589.81 | 1.83% |
1'595.72 19:31 |
1'560.38 15:43 |
1'675.00 13.05.26 |
928.64 02.01.26 |
199'961 |
|
Monster Beverage Rg 23.05.2026 / 02:00:00 |
86.79 | 0.54% |
87.09 15:42 |
85.94 15:30 |
88.76 08.05.26 |
70.86 31.03.26 |
1'312'644 |
|
Moody's Rg 23.05.2026 / 02:04:00 |
449.12 | 0.84% |
452.15 15:47 |
445.64 15:30 |
546.63 15.01.26 |
402.79 12.02.26 |
170'742 |
|
Morgan Stanley Rg 23.05.2026 / 02:04:00 |
201.03 | 0.26% |
203.09 19:30 |
200.71 15:38 |
203.09 22.05.26 |
152.89 12.03.26 |
1'124'295 |
|
Motorola Soltn Rg 23.05.2026 / 02:04:00 |
404.08 | 0.96% |
407.08 15:48 |
400.04 15:31 |
490.00 02.03.26 |
376.5 08.01.26 |
269'351 |
|
MSCI Rg-A 23.05.2026 / 02:04:00 |
588.55 | 1.07% |
591.17 20:04 |
583.68 15:30 |
626.14 02.02.26 |
501.19 12.02.26 |
150'398 |
|
Nasdaq Rg 23.05.2026 / 02:00:00 |
91.01 | 0.66% |
91.88 15:47 |
90.44 16:57 |
101.78 16.01.26 |
77.1 12.02.26 |
1'058'096 |
|
Natera Rg 23.05.2026 / 02:00:00 |
203.19 | -0.25% |
210.00 15:47 |
202.29 21:46 |
256.11 07.01.26 |
181.16 27.03.26 |
339'314 |
|
NetApp Rg 23.05.2026 / 02:00:00 |
139.36 | 12.44% |
141.75 21:33 |
123.04 15:30 |
141.75 22.05.26 |
93.69 20.01.26 |
2'188'575 |