×
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 |
|---|---|---|---|---|---|---|---|
|
Marvell Tech Rg 10.10.2025 / 02:00:00 |
90.68 | 0.00% | 0.00 | 90.70 | 91.40 | 6'490 | |
|
Masco Rg 09.10.2025 / 22:15:00 |
67.40 | 0.00% | 0.00 | 0 | |||
|
Mastercard Rg-A 09.10.2025 / 22:15:00 |
564.55 | 0.00% | 0.00 | 0 | |||
|
McCormic Non Vtg Rg 09.10.2025 / 22:15:00 |
66.11 | 0.00% | 0.00 | 0 | |||
|
McDonald's Rg 09.10.2025 / 22:15:00 |
293.81 | 0.00% | 0.00 | 0 | |||
|
Mckesson Rg 09.10.2025 / 22:15:00 |
757.96 | 0.00% | 0.00 | 0 | |||
|
Medtronic Rg 09.10.2025 / 22:15:00 |
96.50 | 0.00% | 0.00 | 0 | |||
|
Merck Rg 09.10.2025 / 22:15:00 |
87.50 | 0.00% | 0.00 | 0 | |||
|
Meta Platforms Rg-A 10.10.2025 / 02:00:00 |
733.51 | 0.00% | 0.00 | 735.20 | 737.00 | 8'717 | |
|
Metlife Rg 09.10.2025 / 22:15:00 |
81.98 | 0.00% | 0.00 | 0 | |||
|
Mettler Toledo I Rg 09.10.2025 / 22:15:00 |
1'307.57 | 0.00% | 0.00 | 0 | |||
|
Microchip Tech Rg 10.10.2025 / 02:00:00 |
65.86 | 0.00% | 0.00 | 65.51 | 71.23 | 16 | |
|
Micron Technolog Rg 10.10.2025 / 02:00:00 |
192.33 | 0.00% | 0.00 | 191.77 | 192.40 | 15'799 | |
|
Microsoft Rg 10.10.2025 / 02:00:00 |
522.40 | 0.00% | 0.00 | 521.24 | 522.00 | 5'654 | |
|
Mid-Amer Ap REIT Rg 09.10.2025 / 22:15:00 |
134.91 | 0.00% | 0.00 | 0 | |||
|
Moderna Rg 10.10.2025 / 02:00:00 |
27.53 | 0.00% | 0.00 | 27.65 | 28.00 | 3'090 | |
|
Molina Healthcar Rg 09.10.2025 / 22:15:00 |
200.36 | 0.00% | 0.00 | 0 | |||
|
Mondelez Intl Rg-A 10.10.2025 / 02:00:00 |
61.00 | 0.00% | 0.00 | 60.93 | 61.71 | 0 | |
|
MongoDB-A Rg 10.10.2025 / 02:00:00 |
331.48 | 0.00% | 0.00 | 326.21 | 363.64 | 148 | |
|
Monolithic Power Rg 10.10.2025 / 02:00:00 |
979.25 | 0.00% | 0.00 | 808.74 | 1'566.80 | 11 | |
|
Monster Beverage Rg 10.10.2025 / 02:00:00 |
69.03 | 0.00% | 0.00 | 63.11 | 75.26 | 9 | |
|
Moody's Rg 09.10.2025 / 22:15:00 |
492.46 | 0.00% | 0.00 | 0 | |||
|
Morgan Stanley Rg 09.10.2025 / 22:15:00 |
156.27 | 0.00% | 0.00 | 0 | |||
|
Motorola Soltn Rg 09.10.2025 / 22:15:00 |
457.63 | 0.00% | 0.00 | 0 | |||
|
MSCI Rg-A 09.10.2025 / 22:15:00 |
558.30 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Darden Restauran Rg 09.10.2025 / 22:15:00 |
186.69 | 0.00% | 13.63% | -3.51% | -12.52% | -9.87% | 19.73% | 48.53% |
|
Hubbell Rg 09.10.2025 / 22:15:00 |
418.89 | 0.00% | 27.35% | -1.07% | -7.11% | -4.19% | -5.54% | 82.84% |
|
Iron Mount REIT Rg 09.10.2025 / 22:15:00 |
104.95 | -0.15% | 49.97% | 1.60% | 6.19% | 6.34% | -11.82% | 129.90% |
|
Sun Commun REIT Rg 09.10.2025 / 22:15:00 |
122.75 | -0.18% | -8.16% | -4.62% | -6.50% | -1.48% | -4.76% | -3.38% |
|
Synopsys Rg 10.10.2025 / 02:00:00 |
484.41 | -0.20% | -5.92% | 2.82% | 10.57% | -17.76% | -9.13% | 57.78% |
|
Walt Disney Rg 09.10.2025 / 22:15:00 |
110.99 | -0.32% | 22.93% | -1.03% | -5.20% | -9.18% | 19.36% | 14.23% |
|
Roper Technologi Rg 10.10.2025 / 02:00:00 |
518.07 | -0.34% | -4.97% | 4.12% | 0.13% | -5.18% | -3.96% | 0.00% |
|
Ross Stores Rg 10.10.2025 / 02:00:00 |
149.98 | -0.85% | 8.37% | -3.96% | -0.74% | 14.94% | 6.35% | 72.67% |
|
Motorola Soltn Rg 09.10.2025 / 22:15:00 |
457.63 | -1.00% | 46.17% | 2.14% | -6.66% | 8.69% | -1.51% | 99.10% |
|
PNC Finl Ser Rg 09.10.2025 / 22:15:00 |
190.67 | -1.13% | 23.13% | -3.78% | -5.96% | -2.71% | 3.98% | 25.99% |
|
Digita Rlty REIT Rg 09.10.2025 / 22:15:00 |
175.21 | -1.20% | 30.19% | 0.84% | 0.31% | -0.88% | 10.30% | 89.52% |
|
Gen Digital Rg 10.10.2025 / 02:00:00 |
27.04 | -1.24% | 18.49% | -3.70% | -8.86% | -10.29% | -2.38% | 30.75% |
|
US Bancorp Rg 09.10.2025 / 22:15:00 |
47.10 | -1.53% | 8.83% | -1.69% | -4.50% | 4.18% | 4.81% | 17.16% |
|
Delta Air Lines Rg 09.10.2025 / 22:15:00 |
59.57 | -1.54% | 48.07% | 4.36% | -1.44% | 5.73% | 18.45% | 102.69% |
|
Public Stor REIT Rg 09.10.2025 / 22:15:00 |
294.01 | -1.81% | -3.60% | 1.68% | -0.31% | 3.69% | -14.05% | 3.65% |
|
Sherwin-Williams Rg 09.10.2025 / 22:15:00 |
333.22 | -1.97% | 6.84% | -3.11% | -9.62% | -1.97% | -11.48% | 62.07% |
|
Illinois Tool Wo Rg 09.10.2025 / 22:15:00 |
248.29 | -2.08% | -5.21% | -4.77% | -6.79% | -3.65% | -3.33% | 32.48% |
|
S&P Global Rg 09.10.2025 / 22:15:00 |
487.61 | -2.09% | 10.69% | 2.30% | -11.49% | -7.19% | -5.34% | 60.12% |
|
Biogen Rg 10.10.2025 / 02:00:00 |
149.61 | -2.16% | -42.18% | -3.63% | 0.52% | 16.26% | -20.67% | -41.99% |
|
Snap-On Rg 09.10.2025 / 22:15:00 |
331.79 | -2.27% | 14.87% | -4.97% | -0.06% | -1.78% | 15.88% | 58.33% |
|
Automatic Data P Rg 10.10.2025 / 02:00:00 |
285.89 | -2.34% | 22.72% | -1.37% | -4.07% | -5.37% | -0.36% | 25.88% |
|
News Rg-B 10.10.2025 / 02:00:00 |
29.71 | -2.37% | 15.51% | -7.96% | -7.93% | -14.68% | 9.91% | 87.44% |
|
Home Depot Rg 09.10.2025 / 22:15:00 |
377.69 | -2.90% | 8.99% | -4.38% | -10.80% | 5.19% | -7.87% | 32.84% |
|
Elevance Health Rg 09.10.2025 / 22:15:00 |
358.13 | -2.92% | -24.05% | 5.26% | 13.73% | 18.41% | -27.24% | -23.32% |
|
Marsh & McLennan Rg 09.10.2025 / 22:15:00 |
206.00 | -3.02% | 8.72% | 3.22% | 1.25% | -2.39% | -7.84% | 35.36% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Marvell Tech Rg 10.10.2025 / 02:00:00 |
90.68 | 0.00% |
127.48 23.01.25 |
47.14 07.04.25 |
6'490 | ||
|
Masco Rg 09.10.2025 / 22:15:00 |
67.40 | 0.00% |
82.18 27.01.25 |
56.96 23.04.25 |
331'923 | ||
|
Mastercard Rg-A 09.10.2025 / 22:15:00 |
564.55 | 0.00% |
601.50 22.08.25 |
466.75 07.04.25 |
783'658 | ||
|
McCormic Non Vtg Rg 09.10.2025 / 22:15:00 |
66.11 | 0.00% |
86.22 10.03.25 |
63.66 23.09.25 |
858'942 | ||
|
McDonald's Rg 09.10.2025 / 22:15:00 |
293.81 | 0.00% |
326.32 10.03.25 |
276.56 16.01.25 |
891'225 | ||
|
Mckesson Rg 09.10.2025 / 22:15:00 |
757.96 | 0.00% |
774.99 01.10.25 |
565.96 02.01.25 |
133'031 | ||
|
Medtronic Rg 09.10.2025 / 22:15:00 |
96.50 | 0.00% |
99.37 07.10.25 |
79.55 09.04.25 |
1'611'743 | ||
|
Merck Rg 09.10.2025 / 22:15:00 |
87.50 | 0.00% |
102.95 07.01.25 |
73.32 14.05.25 |
3'418'825 | ||
|
Meta Platforms Rg-A 10.10.2025 / 02:00:00 |
733.51 | 0.00% |
796.21 15.08.25 |
479.89 21.04.25 |
8'717 | ||
|
Metlife Rg 09.10.2025 / 22:15:00 |
81.98 | 0.00% |
88.09 21.01.25 |
65.26 07.04.25 |
853'280 | ||
|
Mettler Toledo I Rg 09.10.2025 / 22:15:00 |
1'307.57 | 0.00% |
1'438.46 07.02.25 |
950.44 09.04.25 |
22'053 | ||
|
Microchip Tech Rg 10.10.2025 / 02:00:00 |
65.86 | 0.00% |
77.20 10.07.25 |
34.15 08.04.25 |
16 | ||
|
Micron Technolog Rg 10.10.2025 / 02:00:00 |
192.33 | 0.00% |
201.00 06.10.25 |
61.57 07.04.25 |
15'799 | ||
|
Microsoft Rg 10.10.2025 / 02:00:00 |
522.40 | 0.00% |
555.00 31.07.25 |
344.83 07.04.25 |
5'654 | ||
|
Mid-Amer Ap REIT Rg 09.10.2025 / 22:15:00 |
134.91 | 0.00% |
173.21 04.03.25 |
134.36 09.10.25 |
145'052 | ||
|
Moderna Rg 10.10.2025 / 02:00:00 |
27.53 | 0.00% |
48.91 07.01.25 |
23.155 15.05.25 |
3'090 | ||
|
Molina Healthcar Rg 09.10.2025 / 22:15:00 |
200.36 | 0.00% |
359.79 04.04.25 |
151.95 06.08.25 |
198'327 | ||
|
Mondelez Intl Rg-A 10.10.2025 / 02:00:00 |
61.00 | 0.00% |
71.15 23.07.25 |
53.95 05.02.25 |
2'189'487 | ||
|
MongoDB-A Rg 10.10.2025 / 02:00:00 |
331.48 | 0.00% |
344.80 10.09.25 |
140.94 07.04.25 |
148 | ||
|
Monolithic Power Rg 10.10.2025 / 02:00:00 |
979.25 | 0.00% |
986.46 06.10.25 |
439.55 08.04.25 |
11 | ||
|
Monster Beverage Rg 10.10.2025 / 02:00:00 |
69.03 | 0.00% |
69.28 09.10.25 |
45.7 05.02.25 |
9 | ||
|
Moody's Rg 09.10.2025 / 22:15:00 |
492.46 | 0.00% |
530.50 14.02.25 |
379.48 07.04.25 |
198'796 | ||
|
Morgan Stanley Rg 09.10.2025 / 22:15:00 |
156.27 | 0.00% |
163.97 23.09.25 |
94.35 07.04.25 |
1'804'445 | ||
|
Motorola Soltn Rg 09.10.2025 / 22:15:00 |
457.63 | 0.00% |
492.22 11.09.25 |
388.9 07.04.25 |
163'062 | ||
|
MSCI Rg-A 09.10.2025 / 22:15:00 |
558.30 | 0.00% |
634.99 28.01.25 |
487 07.04.25 |
195'237 |