×
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 - 19:18:30
- 6'816.23
- 2.52%
- 167.61
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Natera Rg 08.04.2026 / 18:56:12 |
212.27 | 1.43% | 3.00 | 212.00 | 212.60 | 58'284 | |
|
NetApp Rg 08.04.2026 / 19:03:24 |
98.76 | 1.18% | 1.15 | 98.70 | 98.86 | 246'021 | |
|
Netflix Rg 08.04.2026 / 19:03:32 |
99.48 | 0.67% | 0.66 | 99.48 | 99.50 | 3'622'090 | |
|
Newmont Rg 08.04.2026 / 19:02:41 |
118.65 | 3.49% | 4.00 | 118.66 | 118.71 | 885'496 | |
|
News Rg-A 08.04.2026 / 19:01:47 |
24.93 | 2.03% | 0.50 | 24.92 | 24.93 | 183'065 | |
|
News Rg-B 08.04.2026 / 19:01:47 |
28.73 | 2.24% | 0.63 | 28.73 | 28.75 | 124'437 | |
|
NextEra Energy Rg 08.04.2026 / 19:02:56 |
93.83 | 0.17% | 0.16 | 93.81 | 93.83 | 406'233 | |
|
Nike -B- 08.04.2026 / 19:03:21 |
43.13 | 1.03% | 0.44 | 43.12 | 43.13 | 2'105'439 | |
|
Norfolk Southern Rg 08.04.2026 / 19:03:30 |
292.10 | 1.25% | 3.60 | 292.05 | 293.00 | 38'888 | |
|
Northern Trust Rg 08.04.2026 / 19:01:47 |
151.45 | 4.00% | 5.82 | 151.42 | 151.48 | 85'170 | |
|
Northrop Grumman Rg 08.04.2026 / 19:00:48 |
687.78 | -0.39% | -2.72 | 687.59 | 689.42 | 53'347 | |
|
NRG Energy Rg 08.04.2026 / 19:03:24 |
158.46 | 3.53% | 5.40 | 158.11 | 158.59 | 172'533 | |
|
Nucor Rg 08.04.2026 / 19:01:28 |
181.03 | 4.48% | 7.77 | 181.14 | 181.25 | 89'990 | |
|
NVIDIA Rg 08.04.2026 / 19:03:28 |
181.66 | 2.00% | 3.56 | 181.64 | 181.66 | 16'278'702 | |
|
NVR Rg 08.04.2026 / 18:58:28 |
6'775.16 | 4.36% | 282.92 | 6'775.16 | 6'787.49 | 3'255 | |
|
O Reilly Auto Rg 08.04.2026 / 19:03:12 |
92.79 | 1.57% | 1.43 | 92.77 | 92.82 | 569'995 | |
|
Occid.Petrol Cor Rg 08.04.2026 / 19:03:29 |
58.80 | -6.59% | -4.15 | 58.79 | 58.81 | 2'625'842 | |
|
Okta-A Rg 08.04.2026 / 19:03:15 |
78.88 | -0.58% | -0.46 | 78.82 | 78.96 | 497'937 | |
|
Old Dominion Fre Rg 08.04.2026 / 19:00:09 |
208.31 | 4.72% | 9.38 | 208.14 | 208.45 | 203'549 | |
|
Omnicom Group In Rg 08.04.2026 / 19:02:31 |
76.84 | 1.57% | 1.19 | 76.80 | 76.87 | 204'138 | |
|
ON Semiconductor Rg 08.04.2026 / 19:03:29 |
68.05 | 6.68% | 4.26 | 68.06 | 68.07 | 1'286'036 | |
|
ONEOK Rg 08.04.2026 / 19:03:28 |
85.35 | -5.83% | -5.28 | 85.37 | 85.43 | 475'123 | |
|
Oracle Rg 08.04.2026 / 19:03:31 |
145.70 | 1.77% | 2.53 | 145.69 | 145.73 | 1'717'481 | |
|
Otis Worldwide Rg 08.04.2026 / 19:03:14 |
79.50 | 2.15% | 1.67 | 79.50 | 79.55 | 188'597 | |
|
Paccar Rg 08.04.2026 / 19:02:29 |
123.62 | 4.59% | 5.42 | 123.62 | 123.65 | 238'611 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kimberly-Clark Rg 08.04.2026 / 19:02:52 |
96.39 | -7.77% | -28.99% | -1.21% | -3.65% | -2.78% | -28.68% | -31.83% |
|
Palo Alto Net Rg 08.04.2026 / 19:03:32 |
173.40 | -7.78% | -6.64% | 7.92% | 5.14% | -9.18% | 0.22% | 77.01% |
|
Invitation REIT Rg 08.04.2026 / 18:59:12 |
25.69 | -7.81% | -19.86% | 3.38% | 1.90% | -3.96% | -20.39% | -18.64% |
|
Block Rg-A 08.04.2026 / 19:03:25 |
63.48 | -7.87% | -29.44% | 6.62% | -1.78% | -3.25% | 13.38% | -11.94% |
|
Avery Dennison Rg 08.04.2026 / 18:47:57 |
174.80 | -7.91% | -10.49% | 0.98% | 0.14% | -7.21% | 3.52% | -5.30% |
|
Airbnb Rg-A 08.04.2026 / 19:03:26 |
133.60 | -7.92% | -4.90% | 6.72% | 0.16% | 0.61% | 10.12% | 13.93% |
|
Okta-A Rg 08.04.2026 / 19:03:15 |
78.88 | -8.25% | 0.69% | -0.33% | -2.44% | -15.50% | -22.46% | -0.78% |
|
Southwest Airlin Rg 08.04.2026 / 19:03:27 |
40.38 | -8.37% | 12.64% | 5.62% | -3.51% | -5.10% | 41.44% | 19.88% |
|
Huntington Bancs Rg 08.04.2026 / 19:01:53 |
16.285 | -8.47% | -2.40% | 2.55% | 4.12% | -7.89% | 18.78% | 41.91% |
|
Bank of America Rg 08.04.2026 / 19:03:28 |
51.77 | -8.58% | 14.40% | 5.07% | 6.70% | -1.35% | 39.35% | 80.60% |
|
Aon-A Rg 08.04.2026 / 19:03:16 |
329.07 | -8.62% | -10.22% | 2.41% | 3.84% | -4.89% | -11.86% | 0.13% |
|
Natera Rg 08.04.2026 / 18:56:12 |
212.27 | -8.65% | 32.20% | 4.46% | 7.97% | -11.25% | 39.68% | 303.14% |
|
Dollar General Rg 08.04.2026 / 19:01:16 |
122.95 | -8.71% | 59.87% | 4.93% | -15.11% | -18.55% | 42.93% | -42.94% |
|
Xylem Rg 08.04.2026 / 19:01:33 |
128.28 | -8.75% | 7.11% | 4.74% | 4.85% | -8.43% | 16.09% | 23.95% |
|
NetApp Rg 08.04.2026 / 19:03:24 |
98.76 | -8.85% | -15.91% | -3.21% | 1.21% | -8.28% | 14.70% | 54.94% |
|
Mettler Toledo I Rg 08.04.2026 / 18:56:12 |
1'320.34 | -8.91% | 3.79% | 3.63% | 7.44% | -11.12% | 24.37% | -15.39% |
|
Stnly Blck&Deck Rg 08.04.2026 / 19:00:49 |
71.65 | -8.95% | -15.77% | 0.67% | -2.83% | -14.49% | 11.57% | -8.96% |
|
Keurig Dr Pepper Rg 08.04.2026 / 19:03:19 |
25.73 | -9.07% | -20.70% | 0.16% | -6.94% | -8.50% | -25.83% | -28.54% |
|
CDW Rg 08.04.2026 / 19:02:36 |
126.48 | -9.19% | -28.93% | 4.18% | 6.37% | -4.30% | -20.69% | -33.32% |
|
Revvity Rg 08.04.2026 / 19:02:58 |
90.44 | -9.26% | -21.34% | 2.87% | 0.90% | -18.90% | -10.76% | -34.27% |
|
Cintas Rg 08.04.2026 / 19:03:25 |
173.31 | -9.46% | -6.80% | 0.74% | -12.62% | -10.77% | -15.04% | 50.78% |
|
United Rentals Rg 08.04.2026 / 19:02:48 |
758.78 | -9.46% | 4.02% | 3.72% | -2.79% | -17.28% | 24.16% | 106.25% |
|
AbbVie Rg 08.04.2026 / 19:03:25 |
211.46 | -9.68% | 16.13% | -1.64% | -7.12% | -4.70% | 17.58% | 27.74% |
|
CrwdStrik Hldg Rg-A 08.04.2026 / 19:03:29 |
430.67 | -9.71% | 23.69% | 9.50% | -2.57% | -6.52% | 13.93% | 231.11% |
|
Metlife Rg 08.04.2026 / 19:02:50 |
73.97 | -9.80% | -13.04% | 3.93% | 5.73% | -5.95% | -1.69% | 20.53% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Natera Rg 08.04.2026 / 18:56:12 |
212.27 | 1.43% |
219.39 15:31 |
211.29 16:56 |
256.11 07.01.26 |
181.16 27.03.26 |
58'284 |
|
NetApp Rg 08.04.2026 / 19:03:24 |
98.76 | 1.18% |
100.50 15:33 |
98.59 15:55 |
110.42 13.01.26 |
93.69 20.01.26 |
246'021 |
|
Netflix Rg 08.04.2026 / 19:03:32 |
99.48 | 0.67% |
100.38 15:30 |
97.45 15:35 |
102.68 06.04.26 |
75.01 23.02.26 |
3'622'090 |
|
Newmont Rg 08.04.2026 / 19:02:41 |
118.65 | 3.49% |
122.00 15:30 |
116.51 17:10 |
134.88 29.01.26 |
94.35 20.03.26 |
885'496 |
|
News Rg-A 08.04.2026 / 19:01:47 |
24.93 | 2.03% |
24.96 17:05 |
24.60 15:30 |
27.20 02.02.26 |
22.2 09.02.26 |
183'065 |
|
News Rg-B 08.04.2026 / 19:01:47 |
28.73 | 2.24% |
28.75 17:08 |
28.46 15:55 |
31.40 02.02.26 |
25.49 13.02.26 |
124'437 |
|
NextEra Energy Rg 08.04.2026 / 19:02:56 |
93.83 | 0.17% |
93.88 19:00 |
92.04 15:38 |
95.91 25.02.26 |
78.36 07.01.26 |
406'233 |
|
Nike -B- 08.04.2026 / 19:03:21 |
43.13 | 1.03% |
44.30 15:30 |
43.09 18:52 |
68.48 20.02.26 |
42.36 07.04.26 |
2'105'439 |
|
Norfolk Southern Rg 08.04.2026 / 19:03:30 |
292.10 | 1.25% |
295.40 16:11 |
291.90 18:59 |
319.88 12.02.26 |
277.85 20.01.26 |
38'888 |
|
Northern Trust Rg 08.04.2026 / 19:01:47 |
151.45 | 4.00% |
151.76 16:20 |
148.89 15:30 |
156.96 22.01.26 |
133.07 09.03.26 |
85'170 |
|
Northrop Grumman Rg 08.04.2026 / 19:00:48 |
687.78 | -0.39% |
690.42 17:53 |
673.85 15:33 |
773.69 03.03.26 |
566.01 02.01.26 |
53'347 |
|
NRG Energy Rg 08.04.2026 / 19:03:24 |
158.46 | 3.53% |
161.09 15:40 |
158.00 16:01 |
189.42 25.02.26 |
139.91 30.03.26 |
172'533 |
|
Nucor Rg 08.04.2026 / 19:01:28 |
181.03 | 4.48% |
181.18 18:46 |
178.53 15:30 |
196.86 11.02.26 |
155.39 19.03.26 |
89'990 |
|
NVIDIA Rg 08.04.2026 / 19:03:28 |
181.66 | 2.00% |
185.25 15:30 |
180.31 16:56 |
197.62 25.02.26 |
164.28 30.03.26 |
16'278'702 |
|
NVR Rg 08.04.2026 / 18:58:28 |
6'775.16 | 4.36% |
6'826.86 15:37 |
6'670.02 15:37 |
8'168.31 12.02.26 |
6304.45 20.03.26 |
3'255 |
|
O Reilly Auto Rg 08.04.2026 / 19:03:12 |
92.79 | 1.57% |
92.89 18:59 |
91.36 15:30 |
102.11 26.01.26 |
86.78 20.03.26 |
569'995 |
|
Occid.Petrol Cor Rg 08.04.2026 / 19:03:29 |
58.80 | -6.59% |
59.13 18:01 |
56.35 15:34 |
67.45 31.03.26 |
40.385 05.01.26 |
2'625'842 |
|
Okta-A Rg 08.04.2026 / 19:03:15 |
78.88 | -0.58% |
82.01 15:30 |
78.10 15:56 |
97.40 15.01.26 |
68.78 23.02.26 |
497'937 |
|
Old Dominion Fre Rg 08.04.2026 / 19:00:09 |
208.31 | 4.72% |
210.18 15:46 |
204.30 16:32 |
221.41 04.03.26 |
156.28 02.01.26 |
203'549 |
|
Omnicom Group In Rg 08.04.2026 / 19:02:31 |
76.84 | 1.57% |
77.64 15:32 |
76.60 16:40 |
87.17 05.03.26 |
66.36 04.02.26 |
204'138 |
|
ON Semiconductor Rg 08.04.2026 / 19:03:29 |
68.05 | 6.68% |
68.12 18:45 |
66.38 16:56 |
73.76 18.02.26 |
54.99 09.03.26 |
1'286'036 |
|
ONEOK Rg 08.04.2026 / 19:03:28 |
85.35 | -5.83% |
86.79 17:47 |
84.10 15:36 |
95.29 27.03.26 |
70.47 08.01.26 |
475'123 |
|
Oracle Rg 08.04.2026 / 19:03:31 |
145.70 | 1.77% |
151.45 15:34 |
143.82 17:32 |
207.80 13.01.26 |
135.26 05.02.26 |
1'717'481 |
|
Otis Worldwide Rg 08.04.2026 / 19:03:14 |
79.50 | 2.15% |
79.94 16:17 |
78.19 15:30 |
94.50 20.02.26 |
75.32 30.03.26 |
188'597 |
|
Paccar Rg 08.04.2026 / 19:02:29 |
123.62 | 4.59% |
124.17 16:17 |
120.30 15:30 |
131.80 04.02.26 |
109.04 02.01.26 |
238'611 |