×
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
- 09.04.2026 - 21:59:59
- 6'855.67
- 0.59%
- 39.97
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
NetApp Rg 10.04.2026 / 02:00:00 |
95.67 | 0.00% | 0.00 | 90.11 | 101.19 | 100 | |
|
Netflix Rg 10.04.2026 / 02:00:00 |
102.05 | 0.00% | 0.00 | 101.80 | 101.95 | 899 | |
|
Newmont Rg 10.04.2026 / 02:04:00 |
119.01 | 0.00% | 0.00 | 0 | |||
|
News Rg-A 10.04.2026 / 02:00:00 |
24.59 | 0.00% | 0.00 | 20.69 | 28.60 | 0 | |
|
News Rg-B 10.04.2026 / 02:00:00 |
28.40 | 0.00% | 0.00 | 27.92 | 31.13 | 0 | |
|
NextEra Energy Rg 10.04.2026 / 02:04:00 |
94.48 | 0.00% | 0.00 | 0 | |||
|
Nike -B- 10.04.2026 / 02:04:00 |
44.00 | 0.00% | 0.00 | 0 | |||
|
Norfolk Southern Rg 10.04.2026 / 02:04:00 |
295.30 | 0.00% | 0.00 | 0 | |||
|
Northern Trust Rg 10.04.2026 / 02:00:00 |
152.63 | 0.00% | 0.00 | 143.77 | 161.43 | 0 | |
|
Northrop Grumman Rg 10.04.2026 / 02:04:00 |
690.57 | 0.00% | 0.00 | 0 | |||
|
NRG Energy Rg 10.04.2026 / 02:04:00 |
161.78 | 0.00% | 0.00 | 0 | |||
|
Nucor Rg 10.04.2026 / 02:04:00 |
184.00 | 0.00% | 0.00 | 0 | |||
|
NVIDIA Rg 10.04.2026 / 02:00:00 |
183.91 | 0.00% | 0.00 | 183.00 | 183.06 | 38'341 | |
|
NVR Rg 10.04.2026 / 02:04:00 |
6'798.75 | 0.00% | 0.00 | 0 | |||
|
O Reilly Auto Rg 10.04.2026 / 02:00:00 |
94.40 | 0.00% | 0.00 | 91.58 | 98.39 | 1'637'839 | |
|
Occid.Petrol Cor Rg 10.04.2026 / 02:04:00 |
58.53 | 0.00% | 0.00 | 0 | |||
|
Okta-A Rg 10.04.2026 / 02:00:00 |
67.76 | 0.00% | 0.00 | 62.32 | 72.00 | 81 | |
|
Old Dominion Fre Rg 10.04.2026 / 02:00:00 |
209.50 | 0.00% | 0.00 | 161.85 | 234.09 | 0 | |
|
Omnicom Group In Rg 10.04.2026 / 02:04:00 |
74.88 | 0.00% | 0.00 | 0 | |||
|
ON Semiconductor Rg 10.04.2026 / 02:00:00 |
68.49 | 0.00% | 0.00 | 68.01 | 75.45 | 50 | |
|
ONEOK Rg 10.04.2026 / 02:04:00 |
86.18 | 0.00% | 0.00 | 0 | |||
|
Oracle Rg 10.04.2026 / 02:04:00 |
137.86 | 0.00% | 0.00 | 0 | |||
|
Otis Worldwide Rg 10.04.2026 / 02:04:00 |
81.25 | 0.00% | 0.00 | 0 | |||
|
Paccar Rg 10.04.2026 / 02:00:00 |
127.05 | 0.00% | 0.00 | 125.97 | 140.11 | 0 | |
|
Packaging Corp A Rg 10.04.2026 / 02:04:00 |
208.12 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Keurig Dr Pepper Rg 10.04.2026 / 02:00:00 |
26.42 | -5.68% | -17.75% | 4.39% | -1.89% | -5.30% | -23.97% | -25.01% |
|
Illumina Rg 10.04.2026 / 02:00:00 |
123.67 | -5.71% | -7.45% | -2.91% | 7.02% | -14.89% | 73.55% | -44.86% |
|
Booz Allen Ham Rg-A 10.04.2026 / 02:04:00 |
79.53 | -5.73% | -38.21% | -4.33% | 3.14% | -18.10% | -26.91% | -17.87% |
|
News Rg-A 10.04.2026 / 02:00:00 |
24.59 | -5.86% | -10.71% | 0.78% | 4.28% | -7.90% | -3.91% | 41.32% |
|
3M 10.04.2026 / 02:04:00 |
150.50 | -6.00% | 16.59% | 4.17% | 0.94% | -12.04% | 13.18% | 74.91% |
|
West Pharmaceuti Rg 10.04.2026 / 02:04:00 |
258.54 | -6.03% | -21.07% | 1.47% | 11.88% | -7.47% | 26.89% | -26.09% |
|
Blackrock Rg 10.04.2026 / 02:04:00 |
1'001.62 | -6.42% | -2.29% | 3.63% | 8.53% | -13.40% | 16.63% | 51.80% |
|
Invitation REIT Rg 10.04.2026 / 02:04:00 |
26.00 | -6.44% | -18.67% | 1.76% | 3.54% | -3.92% | -17.83% | -17.83% |
|
Revvity Rg 10.04.2026 / 02:04:00 |
90.46 | -6.50% | -18.95% | 1.71% | 6.72% | -21.56% | -2.75% | -31.92% |
|
Intl Paper Rg 10.04.2026 / 02:04:00 |
36.78 | -6.63% | -31.66% | 5.72% | 3.17% | -15.76% | -20.39% | 2.48% |
|
Marsh & McLennan Rg 10.04.2026 / 02:04:00 |
173.14 | -6.67% | -18.49% | -0.84% | 1.32% | -5.00% | -24.32% | 2.98% |
|
Ford Motor Rg 10.04.2026 / 02:04:00 |
12.240 | -6.71% | 23.64% | 5.52% | 1.66% | -11.37% | 33.92% | -3.77% |
|
NVR Rg 10.04.2026 / 02:04:00 |
6'798.75 | -6.77% | -16.87% | 2.04% | 5.59% | -10.81% | -2.86% | 24.07% |
|
First Citizens Rg-A 10.04.2026 / 02:00:00 |
1'998.29 | -6.89% | -5.43% | 4.81% | 9.62% | -7.49% | 21.87% | 101.09% |
|
CDW Rg 10.04.2026 / 02:00:00 |
126.75 | -6.94% | -27.17% | 3.88% | 11.69% | -4.19% | -13.60% | -32.95% |
|
Otis Worldwide Rg 10.04.2026 / 02:04:00 |
81.25 | -6.98% | -12.27% | 4.35% | -1.67% | -10.07% | -13.86% | 2.68% |
|
Unitedhealth Gro Rg 10.04.2026 / 02:04:00 |
306.91 | -7.03% | -39.33% | 10.69% | 10.78% | -9.46% | -48.37% | -40.43% |
|
AbbVie Rg 10.04.2026 / 02:04:00 |
212.40 | -7.04% | 19.53% | 1.70% | -5.75% | -2.01% | 21.93% | 31.70% |
|
Rollins Rg 10.04.2026 / 02:04:00 |
55.79 | -7.05% | 20.37% | 3.45% | 0.36% | -10.26% | 3.10% | 44.72% |
|
Avlonby Com REIT Rg 10.04.2026 / 02:04:00 |
168.51 | -7.06% | -23.39% | 1.50% | -1.48% | -6.80% | -12.96% | -0.07% |
|
Edwards Lifescns Rg 10.04.2026 / 02:04:00 |
79.15 | -7.16% | 6.92% | -2.34% | -6.45% | -6.32% | 15.95% | -4.35% |
|
Omnicom Group In Rg 10.04.2026 / 02:04:00 |
74.88 | -7.27% | -12.97% | 0.09% | -3.89% | -7.37% | 1.22% | -19.67% |
|
Cintas Rg 10.04.2026 / 02:00:00 |
174.15 | -7.40% | -4.68% | -0.11% | -9.89% | -10.96% | -14.10% | 54.80% |
|
Chipotle Mexican Rg 10.04.2026 / 02:04:00 |
34.24 | -7.46% | -43.22% | 3.26% | 5.16% | -15.16% | -31.89% | 1.21% |
|
Ameriprise Fincl Rg 10.04.2026 / 02:04:00 |
452.90 | -7.64% | -14.94% | 4.37% | 2.86% | -10.86% | -0.79% | 49.94% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
NetApp Rg 10.04.2026 / 02:00:00 |
95.67 | 0.00% |
110.42 13.01.26 |
93.69 20.01.26 |
100 | ||
|
Netflix Rg 10.04.2026 / 02:00:00 |
102.05 | 0.00% |
102.68 06.04.26 |
75.01 23.02.26 |
899 | ||
|
Newmont Rg 10.04.2026 / 02:04:00 |
119.01 | 0.00% |
134.88 29.01.26 |
94.35 20.03.26 |
1'936'448 | ||
|
News Rg-A 10.04.2026 / 02:00:00 |
24.59 | 0.00% |
27.20 02.02.26 |
22.2 09.02.26 |
1'308'067 | ||
|
News Rg-B 10.04.2026 / 02:00:00 |
28.40 | 0.00% |
31.40 02.02.26 |
25.49 13.02.26 |
540'808 | ||
|
NextEra Energy Rg 10.04.2026 / 02:04:00 |
94.48 | 0.00% |
96.17 09.04.26 |
78.36 07.01.26 |
2'324'260 | ||
|
Nike -B- 10.04.2026 / 02:04:00 |
44.00 | 0.00% |
68.48 20.02.26 |
42.36 07.04.26 |
3'914'960 | ||
|
Norfolk Southern Rg 10.04.2026 / 02:04:00 |
295.30 | 0.00% |
319.88 12.02.26 |
277.85 20.01.26 |
720'540 | ||
|
Northern Trust Rg 10.04.2026 / 02:00:00 |
152.63 | 0.00% |
156.96 22.01.26 |
133.07 09.03.26 |
354'836 | ||
|
Northrop Grumman Rg 10.04.2026 / 02:04:00 |
690.57 | 0.00% |
773.69 03.03.26 |
566.01 02.01.26 |
195'198 | ||
|
NRG Energy Rg 10.04.2026 / 02:04:00 |
161.78 | 0.00% |
189.42 25.02.26 |
139.91 30.03.26 |
518'718 | ||
|
Nucor Rg 10.04.2026 / 02:04:00 |
184.00 | 0.00% |
196.86 11.02.26 |
155.39 19.03.26 |
400'574 | ||
|
NVIDIA Rg 10.04.2026 / 02:00:00 |
183.91 | 0.00% |
197.62 25.02.26 |
164.28 30.03.26 |
38'341 | ||
|
NVR Rg 10.04.2026 / 02:04:00 |
6'798.75 | 0.00% |
8'168.31 12.02.26 |
6304.45 20.03.26 |
7'287 | ||
|
O Reilly Auto Rg 10.04.2026 / 02:00:00 |
94.40 | 0.00% |
102.11 26.01.26 |
86.78 20.03.26 |
1'637'839 | ||
|
Occid.Petrol Cor Rg 10.04.2026 / 02:04:00 |
58.53 | 0.00% |
67.45 31.03.26 |
40.385 05.01.26 |
3'662'906 | ||
|
Okta-A Rg 10.04.2026 / 02:00:00 |
67.76 | 0.00% |
97.40 15.01.26 |
67.69 09.04.26 |
81 | ||
|
Old Dominion Fre Rg 10.04.2026 / 02:00:00 |
209.50 | 0.00% |
221.41 04.03.26 |
156.28 02.01.26 |
509'459 | ||
|
Omnicom Group In Rg 10.04.2026 / 02:04:00 |
74.88 | 0.00% |
87.17 05.03.26 |
66.36 04.02.26 |
981'266 | ||
|
ON Semiconductor Rg 10.04.2026 / 02:00:00 |
68.49 | 0.00% |
73.76 18.02.26 |
54.99 09.03.26 |
50 | ||
|
ONEOK Rg 10.04.2026 / 02:04:00 |
86.18 | 0.00% |
95.29 27.03.26 |
70.47 08.01.26 |
1'065'545 | ||
|
Oracle Rg 10.04.2026 / 02:04:00 |
137.86 | 0.00% |
207.80 13.01.26 |
135.26 05.02.26 |
5'341'395 | ||
|
Otis Worldwide Rg 10.04.2026 / 02:04:00 |
81.25 | 0.00% |
94.50 20.02.26 |
75.32 30.03.26 |
909'560 | ||
|
Paccar Rg 10.04.2026 / 02:00:00 |
127.05 | 0.00% |
131.80 04.02.26 |
109.04 02.01.26 |
1'063'489 | ||
|
Packaging Corp A Rg 10.04.2026 / 02:04:00 |
208.12 | 0.00% |
249.03 12.02.26 |
201.295 20.03.26 |
227'140 |