×
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
- 04.07.2025 - 01:00:00
- 6'317.11
- 0.85%
- 53.17
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Marsh & McLennan Rg 03.07.2025 / 19:15:00 |
215.08 | 1.11% | 2.36 | 214.82 | 214.83 | 0 | |
|
Martin Marietta Rg 03.07.2025 / 19:15:00 |
557.89 | -0.14% | -0.78 | 557.89 | 558.90 | 0 | |
|
Marvell Tech Rg 03.07.2025 / 23:00:00 |
75.18 | 1.25% | 0.93 | 75.15 | 75.17 | 0 | |
|
Masco Rg 03.07.2025 / 19:15:00 |
66.38 | -1.34% | -0.90 | 66.43 | 66.44 | 0 | |
|
Mastercard Rg-A 03.07.2025 / 19:15:00 |
569.24 | 1.37% | 7.72 | 568.20 | 568.46 | 0 | |
|
McCormic Non Vtg Rg 03.07.2025 / 19:15:00 |
75.15 | -1.84% | -1.41 | 75.23 | 75.24 | 0 | |
|
McDonald's Rg 03.07.2025 / 19:15:00 |
294.08 | -0.19% | -0.55 | 293.77 | 293.95 | 0 | |
|
Mckesson Rg 03.07.2025 / 19:15:00 |
719.30 | 1.96% | 13.85 | 718.56 | 718.57 | 0 | |
|
Medtronic Rg 03.07.2025 / 19:15:00 |
88.39 | 0.12% | 0.11 | 88.34 | 88.35 | 0 | |
|
Merck Rg 03.07.2025 / 19:15:00 |
80.93 | -1.77% | -1.46 | 80.92 | 80.95 | 0 | |
|
Meta Platforms Rg-A 03.07.2025 / 23:00:00 |
719.01 | 0.76% | 5.44 | 718.85 | 719.02 | 0 | |
|
Metlife Rg 03.07.2025 / 19:15:00 |
80.65 | 0.62% | 0.50 | 80.63 | 80.64 | 0 | |
|
Mettler Toledo I Rg 03.07.2025 / 19:15:00 |
1'209.08 | 0.28% | 3.43 | 1'207.69 | 1'209.58 | 0 | |
|
Microchip Tech Rg 03.07.2025 / 23:00:00 |
73.06 | -0.14% | -0.10 | 73.04 | 73.09 | 0 | |
|
Micron Technolog Rg 03.07.2025 / 23:00:00 |
122.29 | 0.45% | 0.55 | 122.22 | 122.25 | 0 | |
|
Microsoft Rg 03.07.2025 / 23:00:00 |
498.84 | 1.58% | 7.75 | 498.62 | 498.86 | 0 | |
|
Microstrategy-A 03.07.2025 / 23:00:00 |
403.99 | 0.43% | 1.71 | 403.88 | 404.09 | 0 | |
|
Mid-Amer Ap REIT Rg 03.07.2025 / 19:15:00 |
150.47 | 0.84% | 1.26 | 150.30 | 150.40 | 0 | |
|
Moderna Rg 03.07.2025 / 23:00:00 |
30.49 | 0.69% | 0.21 | 30.48 | 30.50 | 0 | |
|
Molina Healthcar Rg 03.07.2025 / 19:15:00 |
239.58 | 0.24% | 0.58 | 239.61 | 240.01 | 0 | |
|
Mondelez Intl Rg-A 03.07.2025 / 23:00:00 |
68.99 | -0.82% | -0.57 | 68.97 | 68.98 | 0 | |
|
MongoDB-A Rg 03.07.2025 / 23:00:00 |
211.34 | 3.38% | 6.91 | 211.14 | 211.41 | 0 | |
|
Monolithic Power Rg 03.07.2025 / 23:00:00 |
758.64 | -0.75% | -5.76 | 758.04 | 759.89 | 0 | |
|
Monster Beverage Rg 03.07.2025 / 23:00:00 |
63.08 | 0.06% | 0.04 | 63.08 | 63.09 | 0 | |
|
Moody's Rg 03.07.2025 / 19:15:00 |
505.06 | 1.60% | 7.94 | 504.34 | 504.36 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Tyler Technologi Rg 03.07.2025 / 19:15:00 |
590.04 | 1.12% | 39.45% | 2.22% | 2.83% | 5.82% | 14.92% | 74.64% |
|
Southwest Airlin Rg 03.07.2025 / 19:15:00 |
34.08 | 1.10% | 17.69% | 8.12% | 4.99% | 32.14% | 26.50% | -7.46% |
|
Allstate Rg 03.07.2025 / 19:15:00 |
198.00 | 0.99% | 39.08% | 1.98% | -4.19% | 3.78% | 24.98% | 48.96% |
|
Veralto Rg 03.07.2025 / 19:15:00 |
103.75 | 0.96% | 25.01% | 2.60% | 4.09% | 16.97% | 8.53% | 0.00% |
|
AMETEK Rg 03.07.2025 / 19:15:00 |
184.19 | 0.96% | 10.37% | 2.43% | 4.10% | 17.01% | 11.19% | 63.28% |
|
Nike -B- 03.07.2025 / 19:15:00 |
76.39 | 0.95% | -29.64% | 22.15% | 21.89% | 40.42% | 1.27% | -24.50% |
|
Lilly 03.07.2025 / 19:15:00 |
780.67 | 0.94% | 33.69% | -1.82% | 1.96% | 8.29% | -14.64% | 139.99% |
|
Fidelity Nationa Rg 03.07.2025 / 19:15:00 |
81.77 | 0.62% | 35.29% | 2.21% | 1.53% | 17.64% | 8.42% | -13.15% |
|
Ares Mgt Rg-A 03.07.2025 / 19:15:00 |
177.96 | 0.54% | 49.66% | 4.00% | 4.69% | 31.07% | 28.71% | 203.98% |
|
McCormic Non Vtg Rg 03.07.2025 / 19:15:00 |
75.15 | 0.42% | 11.90% | -3.12% | 3.07% | -0.52% | 6.02% | -7.39% |
|
Dover Corp Rg 03.07.2025 / 19:15:00 |
188.63 | 0.29% | 22.33% | 3.05% | 6.43% | 18.22% | 6.76% | 53.70% |
|
EOG Resources Rg 03.07.2025 / 19:15:00 |
123.15 | 0.24% | 1.60% | 1.67% | 10.92% | 17.72% | -1.43% | 10.09% |
|
Amazon.Com Rg 03.07.2025 / 23:00:00 |
223.41 | 0.24% | 44.74% | 2.90% | 7.46% | 23.28% | 11.30% | 100.73% |
|
Marsh & McLennan Rg 03.07.2025 / 19:15:00 |
215.08 | 0.15% | 12.27% | -0.44% | -6.02% | -5.98% | 0.54% | 35.97% |
|
Air Prod&Chemica Rg 03.07.2025 / 19:15:00 |
291.84 | 0.09% | 6.03% | 3.12% | 5.65% | 11.37% | 15.50% | 19.59% |
|
AFLAC Rg 03.07.2025 / 19:15:00 |
104.57 | 0.08% | 25.48% | 0.64% | 2.31% | -0.11% | 17.43% | 84.07% |
|
Xcel Energy Rg 03.07.2025 / 23:00:00 |
68.19 | 0.06% | 9.13% | 0.65% | -0.55% | -0.32% | 28.08% | -6.98% |
|
Tyson Foods -A- 03.07.2025 / 19:15:00 |
57.36 | 0.02% | 6.88% | 4.25% | 3.84% | -4.61% | 2.39% | -32.61% |
|
Firstenergy Rg 03.07.2025 / 19:15:00 |
39.88 | -0.05% | 8.46% | -0.13% | -2.09% | -0.52% | 3.37% | 1.09% |
|
Jacobs Solutions Rg 03.07.2025 / 19:15:00 |
132.61 | -0.22% | 29.59% | 2.35% | 6.09% | 16.62% | 23.57% | 0.00% |
|
Corpay Rg-B 03.07.2025 / 19:15:00 |
339.10 | -0.39% | 19.28% | 4.01% | 2.43% | 13.13% | 25.37% | 57.60% |
|
HP Enterprise Rg 03.07.2025 / 19:15:00 |
21.34 | -0.47% | 25.15% | 16.17% | 20.16% | 55.31% | 3.84% | 63.97% |
|
Marriott Intl Rg-A 03.07.2025 / 23:00:00 |
280.03 | -0.51% | 23.06% | 3.86% | 7.78% | 25.62% | 15.55% | 99.40% |
|
US Bancorp Rg 03.07.2025 / 19:15:00 |
47.93 | -0.71% | 9.73% | 5.06% | 9.73% | 28.67% | 22.77% | 1.93% |
|
Essex Prop REIT Rg 03.07.2025 / 19:15:00 |
284.20 | -0.71% | 14.30% | -1.22% | 2.18% | 8.12% | 4.39% | 6.25% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Marsh & McLennan Rg 03.07.2025 / 19:15:00 |
215.08 | 1.11% |
215.08 19:00 |
212.45 15:33 |
248.00 04.04.25 |
208.1 06.01.25 |
524'963 |
|
Martin Marietta Rg 03.07.2025 / 19:15:00 |
557.89 | -0.14% |
560.34 17:13 |
557.19 18:04 |
569.65 27.05.25 |
442.08 09.04.25 |
87'140 |
|
Marvell Tech Rg 03.07.2025 / 23:00:00 |
75.18 | 1.25% |
75.33 17:02 |
74.13 15:49 |
127.48 23.01.25 |
47.14 07.04.25 |
3'188'062 |
|
Masco Rg 03.07.2025 / 19:15:00 |
66.38 | -1.34% |
67.50 15:33 |
66.24 16:36 |
82.18 27.01.25 |
56.96 23.04.25 |
314'232 |
|
Mastercard Rg-A 03.07.2025 / 19:15:00 |
569.24 | 1.37% |
569.56 18:44 |
561.05 15:30 |
594.60 11.06.25 |
466.75 07.04.25 |
414'708 |
|
McCormic Non Vtg Rg 03.07.2025 / 19:15:00 |
75.15 | -1.84% |
76.58 15:30 |
75.15 19:00 |
86.22 10.03.25 |
69.98 23.05.25 |
650'724 |
|
McDonald's Rg 03.07.2025 / 19:15:00 |
294.08 | -0.19% |
294.80 15:54 |
292.71 16:11 |
326.32 10.03.25 |
276.56 16.01.25 |
479'635 |
|
Mckesson Rg 03.07.2025 / 19:15:00 |
719.30 | 1.96% |
719.30 19:00 |
705.00 15:32 |
736.79 01.07.25 |
565.96 02.01.25 |
119'423 |
|
Medtronic Rg 03.07.2025 / 19:15:00 |
88.39 | 0.12% |
88.69 17:46 |
88.13 15:30 |
96.21 10.03.25 |
79.55 09.04.25 |
829'100 |
|
Merck Rg 03.07.2025 / 19:15:00 |
80.93 | -1.77% |
82.53 15:34 |
80.78 16:16 |
102.95 07.01.25 |
73.32 14.05.25 |
1'681'822 |
|
Meta Platforms Rg-A 03.07.2025 / 23:00:00 |
719.01 | 0.76% |
729.00 15:32 |
714.44 16:35 |
747.84 30.06.25 |
479.89 21.04.25 |
2'526'365 |
|
Metlife Rg 03.07.2025 / 19:15:00 |
80.65 | 0.62% |
81.24 15:51 |
80.29 15:30 |
88.09 21.01.25 |
65.26 07.04.25 |
641'526 |
|
Mettler Toledo I Rg 03.07.2025 / 19:15:00 |
1'209.08 | 0.28% |
1'213.36 16:10 |
1'205.15 15:30 |
1'438.46 07.02.25 |
950.44 09.04.25 |
13'781 |
|
Microchip Tech Rg 03.07.2025 / 23:00:00 |
73.06 | -0.14% |
74.38 15:44 |
72.94 18:47 |
74.38 03.07.25 |
34.15 08.04.25 |
1'599'500 |
|
Micron Technolog Rg 03.07.2025 / 23:00:00 |
122.29 | 0.45% |
123.63 17:41 |
121.83 18:57 |
129.75 26.06.25 |
61.57 07.04.25 |
3'938'584 |
|
Microsoft Rg 03.07.2025 / 23:00:00 |
498.84 | 1.58% |
500.12 17:46 |
493.44 15:30 |
500.76 30.06.25 |
344.83 07.04.25 |
5'405'612 |
|
Microstrategy-A 03.07.2025 / 23:00:00 |
403.99 | 0.43% |
414.60 16:02 |
400.51 15:31 |
430.17 09.05.25 |
231.6 11.03.25 |
2'795'582 |
|
Mid-Amer Ap REIT Rg 03.07.2025 / 19:15:00 |
150.47 | 0.84% |
150.87 18:48 |
148.92 15:30 |
173.21 04.03.25 |
144.475 23.01.25 |
164'180 |
|
Moderna Rg 03.07.2025 / 23:00:00 |
30.49 | 0.69% |
30.94 15:32 |
30.20 15:55 |
48.91 07.01.25 |
23.155 15.05.25 |
1'717'988 |
|
Molina Healthcar Rg 03.07.2025 / 19:15:00 |
239.58 | 0.24% |
242.56 16:16 |
238.25 15:33 |
359.79 04.04.25 |
236.82 02.07.25 |
172'713 |
|
Mondelez Intl Rg-A 03.07.2025 / 23:00:00 |
68.99 | -0.82% |
69.52 15:30 |
68.81 16:16 |
70.59 10.03.25 |
53.95 05.02.25 |
1'591'820 |
|
MongoDB-A Rg 03.07.2025 / 23:00:00 |
211.34 | 3.38% |
213.78 17:44 |
205.41 15:30 |
298.90 18.02.25 |
140.94 07.04.25 |
387'978 |
|
Monolithic Power Rg 03.07.2025 / 23:00:00 |
758.64 | -0.75% |
770.00 15:30 |
755.25 18:52 |
770.00 02.07.25 |
439.55 08.04.25 |
179'544 |
|
Monster Beverage Rg 03.07.2025 / 23:00:00 |
63.08 | 0.06% |
63.23 15:30 |
62.33 15:50 |
64.45 28.05.25 |
45.7 05.02.25 |
1'288'361 |
|
Moody's Rg 03.07.2025 / 19:15:00 |
505.06 | 1.60% |
505.07 18:58 |
497.00 15:30 |
530.50 14.02.25 |
379.48 07.04.25 |
150'083 |