×
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
- 16.04.2025 - 16:57:02
- 5'346.28
- -1.15%
- -62.10
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Monster Beverage Rg 16.04.2025 / 16:41:26 |
58.89 | 0.43% | 0.25 | 58.90 | 58.92 | 129'582 | |
|
Moody's Rg 16.04.2025 / 16:38:02 |
428.82 | -1.43% | -6.23 | 428.38 | 430.14 | 15'355 | |
|
Morgan Stanley Rg 16.04.2025 / 16:41:26 |
108.96 | -1.34% | -1.48 | 108.91 | 109.11 | 157'665 | |
|
Motorola Soltn Rg 16.04.2025 / 16:41:26 |
430.09 | -0.13% | -0.55 | 429.56 | 430.50 | 19'202 | |
|
MSCI Rg-A 16.04.2025 / 15:55:01 |
551.26 | -0.95% | -5.31 | 551.26 | 554.62 | 6'057 | |
|
Nasdaq Rg 16.04.2025 / 16:40:14 |
72.48 | -0.94% | -0.69 | 72.47 | 72.51 | 83'833 | |
|
NetApp Rg 16.04.2025 / 16:39:22 |
81.34 | -1.02% | -0.84 | 81.35 | 81.49 | 65'183 | |
|
Netflix Rg 16.04.2025 / 16:42:00 |
979.59 | 0.34% | 3.31 | 979.07 | 979.75 | 427'092 | |
|
Newmont Rg 16.04.2025 / 16:41:54 |
56.34 | 3.22% | 1.76 | 56.35 | 56.36 | 1'026'981 | |
|
News Rg-A 16.04.2025 / 16:41:26 |
26.12 | -0.99% | -0.26 | 26.11 | 26.12 | 126'330 | |
|
News Rg-B 16.04.2025 / 16:41:26 |
30.21 | -1.02% | -0.31 | 30.18 | 30.22 | 24'619 | |
|
NextEra Energy Rg 16.04.2025 / 16:42:04 |
67.55 | -0.16% | -0.11 | 67.53 | 67.56 | 231'982 | |
|
Nike -B- 16.04.2025 / 16:42:00 |
54.73 | -0.18% | -0.10 | 54.71 | 54.73 | 438'761 | |
|
Norfolk Southern Rg 16.04.2025 / 16:41:50 |
215.80 | -0.88% | -1.92 | 215.67 | 216.13 | 18'122 | |
|
Northern Trust Rg 16.04.2025 / 16:41:27 |
88.17 | -1.23% | -1.10 | 88.10 | 88.21 | 56'147 | |
|
Northrop Grumman Rg 16.04.2025 / 16:40:39 |
538.80 | 1.78% | 9.44 | 537.76 | 538.96 | 42'023 | |
|
Nucor Rg 16.04.2025 / 16:38:37 |
110.45 | -0.03% | -0.03 | 110.33 | 110.52 | 45'939 | |
|
NVIDIA Rg 16.04.2025 / 16:42:05 |
105.11 | -6.32% | -7.09 | 105.11 | 105.12 | 22'924'200 | |
|
NVR Rg 16.04.2025 / 16:39:15 |
7'177.69 | -0.38% | -27.48 | 7'177.69 | 7'216.08 | 1'073 | |
|
O Reilly Auto Rg 16.04.2025 / 16:28:44 |
1'388.95 | -0.64% | -8.98 | 1'388.33 | 1'390.74 | 12'270 | |
|
Occid.Petrol Cor Rg 16.04.2025 / 16:42:04 |
39.00 | 3.17% | 1.20 | 38.98 | 39.00 | 519'299 | |
|
Okta-A Rg 16.04.2025 / 16:41:45 |
100.59 | 0.38% | 0.38 | 100.58 | 100.72 | 60'284 | |
|
Old Dominion Fre Rg 16.04.2025 / 16:42:01 |
149.11 | -2.45% | -3.74 | 148.97 | 149.11 | 49'101 | |
|
Omnicom Group In Rg 16.04.2025 / 16:41:56 |
73.89 | -3.83% | -2.94 | 73.89 | 73.95 | 212'813 | |
|
ON Semiconductor Rg 16.04.2025 / 16:41:26 |
34.97 | -2.45% | -0.88 | 34.93 | 34.99 | 404'453 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Waters Rg 16.04.2025 / 16:40:10 |
321.04 | -12.81% | -1.76% | -4.60% | -13.55% | -21.38% | 5.54% | 9.50% |
|
Devon Energy Rg 16.04.2025 / 16:41:51 |
29.55 | -12.83% | -37.02% | -4.91% | -18.04% | -18.97% | -42.82% | -54.40% |
|
Northern Trust Rg 16.04.2025 / 16:41:27 |
88.17 | -12.91% | 5.80% | -5.47% | -11.18% | -17.90% | 8.54% | -19.50% |
|
Intl Paper Rg 16.04.2025 / 16:40:48 |
46.36 | -12.91% | 29.65% | -5.43% | -11.90% | -20.33% | 32.23% | -1.18% |
|
PulteGroup Rg 16.04.2025 / 16:41:26 |
94.61 | -12.96% | -8.17% | -2.63% | -10.00% | -19.06% | -10.87% | 124.57% |
|
Dover Corp Rg 16.04.2025 / 16:39:25 |
162.08 | -12.96% | 6.16% | -2.28% | -11.08% | -18.47% | -4.38% | 11.54% |
|
American Express Rg 16.04.2025 / 16:41:29 |
255.94 | -13.12% | 37.64% | -2.45% | -5.44% | -20.58% | 17.58% | 42.34% |
|
Fidelity Nationa Rg 16.04.2025 / 16:41:55 |
69.45 | -13.24% | 16.66% | -4.09% | -6.57% | -11.55% | -1.28% | -31.60% |
|
Smn Prp Grp REIT Rg 16.04.2025 / 16:39:36 |
148.83 | -13.26% | 4.72% | -2.84% | -9.69% | -13.92% | 5.60% | 16.80% |
|
Blackrock Rg 16.04.2025 / 16:39:05 |
871.28 | -13.33% | 9.44% | -2.88% | -8.98% | -13.42% | 15.59% | 29.10% |
|
CDW Rg 16.04.2025 / 16:40:14 |
149.35 | -13.34% | -33.65% | -6.35% | -13.59% | -23.13% | -36.92% | -12.80% |
|
Old Dominion Fre Rg 16.04.2025 / 16:42:01 |
149.11 | -13.35% | -24.58% | -9.90% | -8.21% | -21.02% | -29.27% | 15.47% |
|
Liberty Formul Rg-C 16.04.2025 / 16:39:06 |
79.46 | -13.38% | 27.13% | -3.09% | -9.99% | -12.67% | 18.10% | 20.28% |
|
CSX Rg 16.04.2025 / 16:42:02 |
27.70 | -13.54% | -19.53% | -3.37% | -7.90% | -16.68% | -18.93% | -20.42% |
|
Bank of America Rg 16.04.2025 / 16:41:57 |
37.51 | -13.56% | 12.83% | 0.97% | -11.13% | -18.08% | 6.47% | 1.12% |
|
ConocoPhillips Rg 16.04.2025 / 16:41:30 |
88.04 | -13.56% | -26.15% | -3.79% | -13.12% | -14.57% | -31.40% | -15.44% |
|
Quanta Services Rg 16.04.2025 / 16:42:04 |
271.58 | -13.61% | 26.52% | 0.73% | 0.43% | -24.00% | 10.41% | 102.03% |
|
Ball Rg 16.04.2025 / 16:39:37 |
47.55 | -13.66% | -17.25% | 1.86% | -8.28% | -12.48% | -25.63% | -45.38% |
|
DocuSign Rg 16.04.2025 / 16:41:18 |
78.03 | -13.84% | 30.34% | -0.71% | -8.85% | -14.96% | 34.40% | -22.14% |
|
Emcor Group Rg 16.04.2025 / 16:34:18 |
384.26 | -14.06% | 81.08% | -1.72% | -3.58% | -28.31% | 13.28% | 233.85% |
|
Clorox Co. Rg 16.04.2025 / 16:41:53 |
139.61 | -14.13% | -2.20% | -0.15% | -3.82% | -12.05% | -1.92% | -4.20% |
|
Intl Flavors&Fra Rg 16.04.2025 / 16:41:36 |
72.24 | -14.26% | -10.47% | -1.00% | -10.32% | -15.50% | -12.81% | -42.21% |
|
CF Industries Hl Rg 16.04.2025 / 16:40:23 |
74.12 | -14.30% | -8.03% | 5.13% | -4.20% | -20.74% | -4.73% | -32.55% |
|
Booz Allen Ham Rg-A 16.04.2025 / 16:40:29 |
111.77 | -14.30% | -13.78% | 3.42% | -0.83% | -21.87% | -20.31% | 25.64% |
|
D R Horton Rg 16.04.2025 / 16:41:26 |
119.19 | -14.31% | -21.17% | -1.63% | -8.58% | -18.88% | -18.22% | 65.23% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Monster Beverage Rg 16.04.2025 / 16:41:26 |
58.89 | 0.43% |
59.07 15:30 |
58.63 15:33 |
60.33 03.04.25 |
45.7 05.02.25 |
129'582 |
|
Moody's Rg 16.04.2025 / 16:38:02 |
428.82 | -1.43% |
432.26 15:30 |
428.00 16:13 |
530.50 14.02.25 |
379.48 07.04.25 |
15'355 |
|
Morgan Stanley Rg 16.04.2025 / 16:41:26 |
108.96 | -1.34% |
110.30 15:48 |
108.62 16:15 |
142.00 07.02.25 |
94.35 07.04.25 |
157'665 |
|
Motorola Soltn Rg 16.04.2025 / 16:41:26 |
430.09 | -0.13% |
430.09 16:41 |
425.57 15:51 |
485.89 07.02.25 |
388.9 07.04.25 |
19'202 |
|
MSCI Rg-A 16.04.2025 / 15:55:01 |
551.26 | -0.95% |
554.90 15:33 |
550.52 15:30 |
634.99 28.01.25 |
487 07.04.25 |
6'057 |
|
Nasdaq Rg 16.04.2025 / 16:40:14 |
72.48 | -0.94% |
72.91 15:32 |
72.11 16:00 |
84.14 06.02.25 |
64.92 07.04.25 |
83'833 |
|
NetApp Rg 16.04.2025 / 16:39:22 |
81.34 | -1.02% |
81.59 16:07 |
80.68 15:30 |
127.76 26.02.25 |
71.92 07.04.25 |
65'183 |
|
Netflix Rg 16.04.2025 / 16:42:00 |
979.59 | 0.34% |
981.00 16:36 |
961.03 15:59 |
1'064.50 14.02.25 |
821.2 07.04.25 |
427'092 |
|
Newmont Rg 16.04.2025 / 16:41:54 |
56.34 | 3.22% |
57.08 15:30 |
56.22 15:42 |
57.08 16.04.25 |
37.685 06.01.25 |
1'026'981 |
|
News Rg-A 16.04.2025 / 16:41:26 |
26.12 | -0.99% |
26.37 15:34 |
26.07 16:18 |
30.69 19.02.25 |
23.38 07.04.25 |
126'330 |
|
News Rg-B 16.04.2025 / 16:41:26 |
30.21 | -1.02% |
30.39 15:33 |
30.11 16:18 |
35.25 19.02.25 |
26.27 07.04.25 |
24'619 |
|
NextEra Energy Rg 16.04.2025 / 16:42:04 |
67.55 | -0.16% |
68.05 15:30 |
67.09 16:10 |
76.29 10.03.25 |
61.75 09.04.25 |
231'982 |
|
Nike -B- 16.04.2025 / 16:42:00 |
54.73 | -0.18% |
55.15 15:33 |
54.44 15:56 |
82.44 26.02.25 |
52.28 10.04.25 |
438'761 |
|
Norfolk Southern Rg 16.04.2025 / 16:41:50 |
215.80 | -0.88% |
217.06 15:37 |
214.19 16:15 |
265.55 29.01.25 |
202.01 07.04.25 |
18'122 |
|
Northern Trust Rg 16.04.2025 / 16:41:27 |
88.17 | -1.23% |
89.27 15:38 |
87.88 16:31 |
114.66 07.02.25 |
81.62 07.04.25 |
56'147 |
|
Northrop Grumman Rg 16.04.2025 / 16:40:39 |
538.80 | 1.78% |
540.00 15:31 |
534.36 15:33 |
540.00 16.04.25 |
427 20.02.25 |
42'023 |
|
Nucor Rg 16.04.2025 / 16:38:37 |
110.45 | -0.03% |
111.50 15:37 |
109.30 15:30 |
143.04 18.02.25 |
97.65 07.04.25 |
45'939 |
|
NVIDIA Rg 16.04.2025 / 16:42:05 |
105.11 | -6.32% |
106.79 15:42 |
104.36 15:30 |
153.13 07.01.25 |
86.63 07.04.25 |
22'924'200 |
|
NVR Rg 16.04.2025 / 16:39:15 |
7'177.69 | -0.38% |
7'279.63 15:31 |
7'177.68 16:39 |
8'567.56 21.01.25 |
6569.99 09.04.25 |
1'073 |
|
O Reilly Auto Rg 16.04.2025 / 16:28:44 |
1'388.95 | -0.64% |
1'402.79 15:30 |
1'382.01 16:16 |
1'452.21 03.04.25 |
1182.49 02.01.25 |
12'270 |
|
Occid.Petrol Cor Rg 16.04.2025 / 16:42:04 |
39.00 | 3.17% |
39.20 16:07 |
37.98 15:30 |
53.19 13.01.25 |
34.79 09.04.25 |
519'299 |
|
Okta-A Rg 16.04.2025 / 16:41:45 |
100.59 | 0.38% |
100.65 16:21 |
99.29 15:59 |
118.05 24.03.25 |
78.44 02.01.25 |
60'284 |
|
Old Dominion Fre Rg 16.04.2025 / 16:42:01 |
149.11 | -2.45% |
151.89 15:33 |
148.50 16:27 |
209.49 14.02.25 |
145.79 09.04.25 |
49'101 |
|
Omnicom Group In Rg 16.04.2025 / 16:41:56 |
73.89 | -3.83% |
76.99 15:31 |
73.68 16:39 |
89.27 27.01.25 |
69.13 09.04.25 |
212'813 |
|
ON Semiconductor Rg 16.04.2025 / 16:41:26 |
34.97 | -2.45% |
35.49 15:37 |
34.46 15:56 |
66.99 06.01.25 |
31.05 08.04.25 |
404'453 |