×
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
- 05.10.2026 - 21:59:59
- 7'850.21
- 0.64%
- 50.02
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Merck Rg 06.10.2026 / 02:04:00 |
139.54 | -3.30% | -4.76 | 139.56 | 139.57 | 0 | |
|
Meta Platforms Rg-A 06.10.2026 / 02:00:00 |
741.90 | 1.90% | 13.82 | 741.48 | 741.85 | 3'988'782 | |
|
Metlife Rg 06.10.2026 / 02:04:00 |
96.88 | 2.59% | 2.45 | 96.91 | 96.92 | 0 | |
|
Mettler Toledo I Rg 06.10.2026 / 02:04:00 |
1'541.63 | 3.73% | 55.44 | 1'541.27 | 1'542.58 | 0 | |
|
Microchip Tech Rg 06.10.2026 / 02:00:00 |
81.49 | 0.21% | 0.17 | 81.48 | 81.49 | 2'590'589 | |
|
Micron Technolog Rg 06.10.2026 / 02:00:00 |
1'063.96 | -1.02% | -10.93 | 1'062.75 | 1'063.06 | 3'978'349 | |
|
Microsoft Rg 06.10.2026 / 02:00:00 |
525.18 | 1.48% | 7.65 | 524.95 | 525.01 | 8'535'042 | |
|
Mid-Amer Ap REIT Rg 06.10.2026 / 02:04:00 |
116.47 | 1.04% | 1.20 | 116.52 | 116.53 | 0 | |
|
Moderna Rg 06.10.2026 / 02:00:00 |
203.21 | 6.95% | 13.20 | 203.10 | 203.20 | 4'027'217 | |
|
Mondelez Intl Rg-A 06.10.2026 / 02:00:00 |
58.49 | 0.52% | 0.30 | 58.47 | 58.48 | 2'674'686 | |
|
MongoDB-A Rg 06.10.2026 / 02:00:00 |
359.23 | 0.35% | 1.27 | 359.14 | 359.33 | 641'544 | |
|
Monolithic Power Rg 06.10.2026 / 02:00:00 |
1'479.89 | 2.79% | 40.16 | 1'478.41 | 1'481.26 | 231'771 | |
|
Monster Beverage Rg 06.10.2026 / 02:00:00 |
43.51 | 1.33% | 0.57 | 43.49 | 43.51 | 3'961'563 | |
|
Moody's Rg 06.10.2026 / 02:04:00 |
448.15 | 1.54% | 6.79 | 447.99 | 448.05 | 0 | |
|
Morgan Stanley Rg 06.10.2026 / 02:04:00 |
190.19 | -0.06% | -0.12 | 190.12 | 190.13 | 0 | |
|
Motorola Soltn Rg 06.10.2026 / 02:04:00 |
455.37 | 1.78% | 7.96 | 455.37 | 455.38 | 0 | |
|
MSCI Rg-A 06.10.2026 / 02:04:00 |
552.35 | 3.06% | 16.40 | 552.60 | 552.61 | 0 | |
|
Nasdaq Rg 06.10.2026 / 02:00:00 |
92.19 | 2.06% | 1.86 | 92.19 | 92.21 | 1'527'694 | |
|
Natera Rg 06.10.2026 / 02:00:00 |
425.64 | 3.73% | 15.29 | 425.18 | 425.66 | 629'044 | |
|
NetApp Rg 06.10.2026 / 02:00:00 |
223.77 | -1.10% | -2.50 | 223.75 | 223.92 | 884'946 | |
|
Netflix Rg 06.10.2026 / 02:00:00 |
67.50 | 0.66% | 0.44 | 67.48 | 67.49 | 10'488'782 | |
|
Newmont Rg 06.10.2026 / 02:04:00 |
115.82 | 0.22% | 0.26 | 115.85 | 115.87 | 0 | |
|
News Rg-A 06.10.2026 / 02:00:00 |
28.95 | 0.91% | 0.26 | 28.93 | 28.94 | 0 | |
|
News Rg-B 06.10.2026 / 02:00:00 |
32.00 | 1.11% | 0.35 | 31.97 | 31.98 | 0 | |
|
NextEra Energy Rg 06.10.2026 / 02:04:00 |
76.28 | -0.72% | -0.55 | 76.30 | 76.31 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Duke Energy Rg 06.10.2026 / 02:04:00 |
113.84 | -2.63% | 5.93% | 0.38% | -6.10% | -10.26% | -8.47% | 33.58% |
|
Keycorp Rg 06.10.2026 / 02:04:00 |
20.18 | -2.71% | 17.15% | -1.08% | -7.39% | -13.09% | 8.85% | 92.15% |
|
Dover Corp Rg 06.10.2026 / 02:04:00 |
191.30 | -2.84% | 1.11% | -0.09% | -1.77% | -10.72% | 14.88% | 37.78% |
|
CNA Financial Rg 06.10.2026 / 02:04:00 |
46.21 | -2.93% | -4.20% | 1.69% | -3.27% | -10.98% | -1.16% | 18.70% |
|
Te Rg 06.10.2026 / 02:04:00 |
218.93 | -3.14% | 54.13% | 1.97% | 6.80% | 10.47% | -1.81% | 0.00% |
|
Firstenergy Rg 06.10.2026 / 02:04:00 |
43.64 | -3.19% | 8.95% | 1.44% | -6.05% | -9.89% | -5.89% | 32.94% |
|
Charles Schwab Rg 06.10.2026 / 02:04:00 |
97.96 | -3.21% | 30.66% | -0.35% | -8.34% | -4.32% | 4.21% | 80.58% |
|
Mastercard Rg-A 06.10.2026 / 02:04:00 |
564.59 | -3.26% | 4.88% | -0.65% | -1.10% | 5.00% | -2.46% | 39.51% |
|
Xcel Energy Rg 06.10.2026 / 02:00:00 |
71.49 | -3.33% | 5.75% | 3.03% | -5.71% | -11.17% | -11.74% | 29.75% |
|
First Citizens Rg-A 06.10.2026 / 02:00:00 |
2'091.07 | -3.39% | -1.87% | -0.34% | -6.11% | -0.71% | 18.83% | 55.28% |
|
Dte Energy Rg 06.10.2026 / 02:04:00 |
125.04 | -3.51% | 3.06% | 3.48% | -8.90% | -16.99% | -11.79% | 30.33% |
|
CME Group Rg-A 06.10.2026 / 02:00:00 |
270.03 | -3.64% | 13.31% | 2.58% | -6.45% | 10.17% | 3.05% | 31.47% |
|
WEC Energy Group Rg 06.10.2026 / 02:04:00 |
101.30 | -3.67% | 8.03% | -0.15% | -5.38% | -12.57% | -11.57% | 31.88% |
|
General Motors Rg 06.10.2026 / 02:04:00 |
80.23 | -3.75% | 46.93% | -0.51% | -6.48% | 4.58% | 37.88% | 141.05% |
|
Biomarin Pharm Rg 06.10.2026 / 02:00:00 |
57.54 | -3.79% | -13.01% | -3.23% | -14.05% | -2.80% | 3.47% | -34.34% |
|
Equity Life REIT Rg 06.10.2026 / 02:04:00 |
58.49 | -3.89% | -12.54% | -1.00% | -5.40% | -9.99% | -5.31% | -6.59% |
|
Realty Inm REIT Rg 06.10.2026 / 02:04:00 |
53.77 | -3.97% | 1.35% | -2.85% | -11.88% | -16.21% | -10.23% | 10.49% |
|
Ingersoll Rand Rg 06.10.2026 / 02:04:00 |
78.55 | -3.98% | -15.91% | 2.84% | 4.58% | -0.01% | -5.83% | 19.61% |
|
Southern Co Rg 06.10.2026 / 02:04:00 |
83.79 | -3.99% | 1.70% | 1.75% | -5.84% | -13.14% | -12.25% | 33.50% |
|
Eversource Energ Rg 06.10.2026 / 02:04:00 |
64.69 | -4.20% | 12.31% | 2.23% | -9.51% | -13.59% | -11.02% | 15.74% |
|
NextEra Energy Rg 06.10.2026 / 02:04:00 |
76.28 | -4.30% | 7.17% | 1.05% | -9.01% | -13.69% | -7.10% | 47.33% |
|
Burlington Store Rg 06.10.2026 / 02:04:00 |
271.81 | -4.68% | -3.41% | 2.03% | 6.42% | -17.03% | 3.60% | 108.06% |
|
Regeneron Pharma Rg 06.10.2026 / 02:00:00 |
726.47 | -4.75% | 3.21% | -3.43% | -11.18% | 9.56% | 24.08% | -10.13% |
|
Affirm Hldg Rg-A 06.10.2026 / 02:00:00 |
74.75 | -4.92% | 16.21% | 11.22% | -2.18% | -8.76% | -1.46% | 246.06% |
|
Veralto Rg 06.10.2026 / 02:04:00 |
96.57 | -5.11% | -7.04% | 0.38% | 1.09% | 3.94% | -8.98% | 11.23% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Merck Rg 06.10.2026 / 02:04:00 |
139.54 | -3.30% |
144.06 15:30 |
138.81 16:28 |
156.91 25.08.26 |
104.47 02.01.26 |
2'612'395 |
|
Meta Platforms Rg-A 06.10.2026 / 02:00:00 |
741.90 | 1.90% |
746.66 17:09 |
727.12 15:30 |
779.80 24.09.26 |
520.26 27.03.26 |
3'988'782 |
|
Metlife Rg 06.10.2026 / 02:04:00 |
96.88 | 2.59% |
97.39 21:21 |
94.77 15:30 |
100.91 06.08.26 |
67.34 27.03.26 |
1'230'920 |
|
Mettler Toledo I Rg 06.10.2026 / 02:04:00 |
1'541.63 | 3.73% |
1'545.12 21:43 |
1'483.14 15:30 |
1'554.83 30.09.26 |
1023.28 13.05.26 |
46'449 |
|
Microchip Tech Rg 06.10.2026 / 02:00:00 |
81.49 | 0.21% |
81.76 20:35 |
80.07 15:50 |
105.75 08.05.26 |
59.31 30.03.26 |
2'590'589 |
|
Micron Technolog Rg 06.10.2026 / 02:00:00 |
1'063.96 | -1.02% |
1'074.83 15:32 |
1'055.69 15:46 |
1'255.00 25.06.26 |
295.11 02.01.26 |
3'978'349 |
|
Microsoft Rg 06.10.2026 / 02:00:00 |
525.18 | 1.48% |
532.32 15:45 |
521.64 15:30 |
532.32 05.10.26 |
349.2 25.06.26 |
8'535'042 |
|
Mid-Amer Ap REIT Rg 06.10.2026 / 02:04:00 |
116.47 | 1.04% |
116.66 21:59 |
114.42 15:55 |
144.26 07.07.26 |
114.42 05.10.26 |
697'773 |
|
Moderna Rg 06.10.2026 / 02:00:00 |
203.21 | 6.95% |
205.76 20:56 |
185.90 15:32 |
208.84 29.09.26 |
29.92 02.01.26 |
4'027'217 |
|
Mondelez Intl Rg-A 06.10.2026 / 02:00:00 |
58.49 | 0.52% |
58.49 21:59 |
57.73 15:30 |
66.63 29.07.26 |
51.25 08.01.26 |
2'674'686 |
|
MongoDB-A Rg 06.10.2026 / 02:00:00 |
359.23 | 0.35% |
366.63 15:47 |
351.26 16:37 |
473.00 14.08.26 |
216 10.04.26 |
641'544 |
|
Monolithic Power Rg 06.10.2026 / 02:00:00 |
1'479.89 | 2.79% |
1'482.97 21:59 |
1'433.83 17:47 |
1'713.78 26.05.26 |
928.64 02.01.26 |
231'771 |
|
Monster Beverage Rg 06.10.2026 / 02:00:00 |
43.51 | 1.33% |
43.64 21:23 |
42.75 15:30 |
50.11 17.07.26 |
35.43 31.03.26 |
3'961'563 |
|
Moody's Rg 06.10.2026 / 02:04:00 |
448.15 | 1.54% |
448.48 21:59 |
439.00 15:36 |
546.63 15.01.26 |
402.79 12.02.26 |
304'936 |
|
Morgan Stanley Rg 06.10.2026 / 02:04:00 |
190.19 | -0.06% |
191.11 20:44 |
187.61 16:01 |
232.23 15.07.26 |
152.89 12.03.26 |
1'431'018 |
|
Motorola Soltn Rg 06.10.2026 / 02:04:00 |
455.37 | 1.78% |
458.05 21:25 |
448.05 15:30 |
494.85 01.09.26 |
376.5 08.01.26 |
233'306 |
|
MSCI Rg-A 06.10.2026 / 02:04:00 |
552.35 | 3.06% |
553.53 21:46 |
536.00 15:30 |
644.68 01.06.26 |
501.19 12.02.26 |
169'164 |
|
Nasdaq Rg 06.10.2026 / 02:00:00 |
92.19 | 2.06% |
92.61 21:31 |
89.71 15:42 |
101.78 16.01.26 |
76.57 30.06.26 |
1'527'694 |
|
Natera Rg 06.10.2026 / 02:00:00 |
425.64 | 3.73% |
427.14 21:57 |
405.24 15:36 |
427.30 30.09.26 |
181.16 27.03.26 |
629'044 |
|
NetApp Rg 06.10.2026 / 02:00:00 |
223.77 | -1.10% |
229.99 15:30 |
218.29 17:06 |
231.76 02.10.26 |
93.69 20.01.26 |
884'946 |
|
Netflix Rg 06.10.2026 / 02:00:00 |
67.50 | 0.66% |
67.50 21:59 |
66.54 15:59 |
108.94 16.04.26 |
65.21 17.07.26 |
10'488'782 |
|
Newmont Rg 06.10.2026 / 02:04:00 |
115.82 | 0.22% |
116.90 21:02 |
113.58 15:47 |
135.28 25.08.26 |
88.76 17.07.26 |
1'716'045 |
|
News Rg-A 06.10.2026 / 02:00:00 |
28.95 | 0.91% |
28.98 21:19 |
28.42 15:54 |
31.65 27.08.26 |
22.2 09.02.26 |
1'569'541 |
|
News Rg-B 06.10.2026 / 02:00:00 |
32.00 | 1.11% |
32.02 21:19 |
31.39 15:55 |
35.73 27.08.26 |
25.49 13.02.26 |
430'477 |
|
NextEra Energy Rg 06.10.2026 / 02:04:00 |
76.28 | -0.72% |
76.97 16:41 |
75.90 15:53 |
98.75 01.05.26 |
74.44 01.10.26 |
4'008'635 |