×
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
- 10.10.2025 - 01:00:00
- 6'780.71
- -0.27%
- -18.20
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nasdaq Rg 10.10.2025 / 02:00:00 |
91.40 | 1.70% | 1.53 | 91.38 | 91.41 | 1'365'735 | |
|
NetApp Rg 10.10.2025 / 02:00:00 |
120.31 | -1.24% | -1.51 | 120.31 | 120.32 | 594'264 | |
|
Netflix Rg 10.10.2025 / 02:00:00 |
1'231.07 | 1.39% | 16.82 | 1'231.07 | 1'231.24 | 825'974 | |
|
Newmont Rg 09.10.2025 / 22:15:00 |
85.21 | -3.61% | -3.19 | 85.23 | 85.24 | 0 | |
|
News Rg-A 10.10.2025 / 02:00:00 |
26.46 | -2.07% | -0.56 | 26.46 | 26.47 | 1'283'179 | |
|
News Rg-B 10.10.2025 / 02:00:00 |
29.71 | -2.59% | -0.79 | 29.70 | 29.72 | 0 | |
|
NextEra Energy Rg 09.10.2025 / 22:15:00 |
83.71 | -0.39% | -0.33 | 83.69 | 83.71 | 0 | |
|
Nike -B- 09.10.2025 / 22:15:00 |
68.06 | -1.49% | -1.03 | 68.06 | 68.07 | 0 | |
|
Norfolk Southern Rg 09.10.2025 / 22:15:00 |
294.89 | -0.58% | -1.73 | 294.78 | 294.79 | 0 | |
|
Northern Trust Rg 10.10.2025 / 02:00:00 |
129.99 | -0.58% | -0.76 | 129.95 | 130.01 | 0 | |
|
Northrop Grumman Rg 09.10.2025 / 22:15:01 |
635.01 | -0.46% | -2.94 | 635.01 | 635.02 | 0 | |
|
Nucor Rg 09.10.2025 / 22:15:00 |
138.17 | 0.24% | 0.33 | 138.14 | 138.15 | 0 | |
|
NVIDIA Rg 10.10.2025 / 02:00:00 |
192.57 | 1.83% | 3.46 | 192.55 | 192.56 | 40'499'318 | |
|
NVR Rg 09.10.2025 / 22:15:00 |
7'619.24 | -1.77% | -137.59 | 7'625.92 | 7'629.32 | 0 | |
|
O Reilly Auto Rg 10.10.2025 / 02:00:00 |
99.72 | -1.03% | -1.04 | 99.71 | 99.72 | 0 | |
|
Occid.Petrol Cor Rg 09.10.2025 / 22:15:00 |
44.52 | -1.15% | -0.52 | 44.51 | 44.52 | 0 | |
|
Okta-A Rg 10.10.2025 / 02:00:00 |
93.64 | 1.09% | 1.01 | 93.61 | 93.66 | 767'005 | |
|
Old Dominion Fre Rg 10.10.2025 / 02:00:00 |
141.28 | -2.42% | -3.50 | 141.22 | 141.25 | 576'091 | |
|
Omnicom Group In Rg 09.10.2025 / 22:15:00 |
77.60 | -2.55% | -2.03 | 77.63 | 77.64 | 0 | |
|
ON Semiconductor Rg 10.10.2025 / 02:00:00 |
49.97 | -1.79% | -0.91 | 49.98 | 49.99 | 2'018'162 | |
|
ONEOK Rg 09.10.2025 / 22:15:00 |
71.25 | -1.56% | -1.13 | 71.26 | 71.27 | 0 | |
|
Oracle Rg 09.10.2025 / 22:15:00 |
296.96 | 2.89% | 8.33 | 297.06 | 297.09 | 0 | |
|
Otis Worldwide Rg 09.10.2025 / 22:15:00 |
89.72 | -1.68% | -1.53 | 89.71 | 89.72 | 0 | |
|
Paccar Rg 10.10.2025 / 02:00:00 |
95.22 | -0.53% | -0.51 | 95.21 | 95.22 | 0 | |
|
Packaging Corp A Rg 09.10.2025 / 22:15:00 |
211.39 | -0.89% | -1.89 | 211.38 | 211.47 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Zoom Com Rg-A 10.10.2025 / 02:00:00 |
82.70 | -2.16% | 11.04% | 0.56% | -2.42% | 10.86% | 16.73% | 4.26% |
|
Interpublic Grou Rg 09.10.2025 / 22:15:00 |
26.55 | -2.64% | -16.42% | 0.19% | 0.61% | 9.80% | -15.42% | 3.06% |
|
S&P Global Rg 09.10.2025 / 22:15:00 |
487.61 | -3.13% | 9.51% | 1.63% | -10.40% | -7.01% | -6.59% | 58.42% |
|
Texas Instrument Rg 10.10.2025 / 02:00:00 |
178.96 | -3.15% | 6.54% | -1.84% | -2.92% | -17.37% | -11.61% | 14.01% |
|
Publ Svcs Enterp Rg 09.10.2025 / 22:15:00 |
81.40 | -3.18% | 33.77% | -0.73% | -1.56% | -3.45% | -7.14% | 47.87% |
|
Pfizer Rg 09.10.2025 / 22:15:00 |
25.24 | -3.20% | -10.80% | -7.78% | 5.74% | 3.15% | -13.44% | -39.32% |
|
CNA Financial Rg 09.10.2025 / 22:15:00 |
46.07 | -3.37% | 10.47% | -0.69% | -3.03% | 4.11% | -6.06% | 24.67% |
|
Southwest Airlin Rg 09.10.2025 / 22:15:00 |
31.68 | -3.48% | 12.36% | -2.58% | 0.06% | -13.23% | 3.46% | 1.82% |
|
Marsh & McLennan Rg 09.10.2025 / 22:15:00 |
206.00 | -3.61% | 8.06% | 2.42% | 1.51% | -2.96% | -8.46% | 34.54% |
|
Regency Cent REITRg 10.10.2025 / 02:00:00 |
71.33 | -3.61% | 6.36% | -0.77% | -1.26% | 2.05% | 2.24% | 31.19% |
|
Lowe's Com Rg 09.10.2025 / 22:15:00 |
234.67 | -3.73% | 6.76% | -4.74% | -13.67% | 7.08% | -14.90% | 20.48% |
|
JM Smucker Rg 09.10.2025 / 22:15:00 |
105.12 | -3.81% | -16.19% | -2.94% | -2.49% | -0.98% | -10.02% | -23.02% |
|
GE Hltc Tech Rg 10.10.2025 / 02:00:00 |
74.22 | -3.90% | -2.83% | -3.38% | -4.80% | -2.65% | -17.76% | 0.00% |
|
Marriott Intl Rg-A 10.10.2025 / 02:00:00 |
266.14 | -3.93% | 18.83% | -0.10% | -0.67% | -2.01% | 2.15% | 89.39% |
|
Entegris Rg 10.10.2025 / 02:00:00 |
94.23 | -4.54% | -21.08% | -2.67% | 12.81% | 4.39% | -12.81% | 15.12% |
|
Block Rg-A 09.10.2025 / 22:15:00 |
80.85 | -4.57% | 4.86% | 5.07% | 10.95% | 11.03% | 16.00% | 41.28% |
|
Extra Sp St REIT Rg 09.10.2025 / 22:15:00 |
143.08 | -4.81% | -11.18% | 0.18% | -2.77% | -3.40% | -16.10% | -13.78% |
|
Coterra Energy Rg 09.10.2025 / 22:15:00 |
23.62 | -5.13% | -5.05% | 1.37% | -3.04% | -3.16% | -5.10% | -17.02% |
|
NVR Rg 09.10.2025 / 22:15:00 |
7'619.24 | -5.16% | 10.80% | -6.83% | -9.45% | 2.65% | -20.09% | 82.30% |
|
Masco Rg 09.10.2025 / 22:15:00 |
67.40 | -5.18% | 2.73% | -4.23% | -8.46% | 2.81% | -19.27% | 41.53% |
|
Hologic Rg 10.10.2025 / 02:00:00 |
68.62 | -5.20% | -4.35% | 1.05% | 3.37% | 7.19% | -14.14% | 7.18% |
|
Packaging Corp A Rg 09.10.2025 / 22:15:00 |
211.39 | -5.26% | 30.92% | -1.47% | -1.75% | 5.80% | -3.01% | 87.56% |
|
ConocoPhillips Rg 09.10.2025 / 22:15:00 |
91.95 | -5.47% | -19.23% | -2.35% | -0.52% | 0.34% | -16.78% | -20.89% |
|
Burlington Store Rg 09.10.2025 / 22:15:01 |
260.47 | -5.51% | 38.50% | 0.65% | -2.41% | -1.86% | 3.18% | 126.42% |
|
MSCI Rg-A 09.10.2025 / 22:15:00 |
558.30 | -5.51% | 0.23% | -0.32% | -4.28% | -3.40% | -7.81% | 35.04% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nasdaq Rg 10.10.2025 / 02:00:00 |
91.40 | 1.70% |
91.47 21:56 |
89.77 16:17 |
97.61 11.08.25 |
64.92 07.04.25 |
1'365'735 |
|
NetApp Rg 10.10.2025 / 02:00:00 |
120.31 | -1.24% |
121.14 15:30 |
118.76 16:45 |
127.76 26.02.25 |
71.92 07.04.25 |
594'264 |
|
Netflix Rg 10.10.2025 / 02:00:00 |
1'231.07 | 1.39% |
1'237.49 21:11 |
1'212.01 15:31 |
1'340.93 30.06.25 |
821.2 07.04.25 |
825'974 |
|
Newmont Rg 09.10.2025 / 22:15:00 |
85.21 | -3.61% |
88.92 15:32 |
84.43 19:57 |
89.36 06.10.25 |
37.685 06.01.25 |
1'878'700 |
|
News Rg-A 10.10.2025 / 02:00:00 |
26.46 | -2.07% |
26.99 15:30 |
26.43 21:57 |
31.61 30.09.25 |
23.38 07.04.25 |
1'283'179 |
|
News Rg-B 10.10.2025 / 02:00:00 |
29.71 | -2.59% |
30.61 15:30 |
29.63 21:58 |
35.58 06.08.25 |
26.27 07.04.25 |
336'373 |
|
NextEra Energy Rg 09.10.2025 / 22:15:00 |
83.71 | -0.39% |
84.80 15:31 |
83.47 16:04 |
84.80 09.10.25 |
61.75 09.04.25 |
1'879'472 |
|
Nike -B- 09.10.2025 / 22:15:00 |
68.06 | -1.49% |
69.60 15:31 |
67.90 21:28 |
82.44 26.02.25 |
52.28 10.04.25 |
2'514'182 |
|
Norfolk Southern Rg 09.10.2025 / 22:15:00 |
294.89 | -0.58% |
297.53 15:30 |
294.47 15:58 |
301.99 03.10.25 |
202.01 07.04.25 |
206'640 |
|
Northern Trust Rg 10.10.2025 / 02:00:00 |
129.99 | -0.58% |
131.47 15:38 |
129.63 19:04 |
135.25 30.09.25 |
81.62 07.04.25 |
376'829 |
|
Northrop Grumman Rg 09.10.2025 / 22:15:01 |
635.01 | -0.46% |
640.45 16:20 |
631.55 21:27 |
640.45 09.10.25 |
427 20.02.25 |
250'113 |
|
Nucor Rg 09.10.2025 / 22:15:00 |
138.17 | 0.24% |
141.61 15:39 |
137.59 21:15 |
151.20 15.08.25 |
97.65 07.04.25 |
425'569 |
|
NVIDIA Rg 10.10.2025 / 02:00:00 |
192.57 | 1.83% |
195.30 15:54 |
191.07 15:37 |
195.30 09.10.25 |
86.63 07.04.25 |
40'499'318 |
|
NVR Rg 09.10.2025 / 22:15:00 |
7'619.24 | -1.77% |
7'707.50 15:44 |
7'515.80 17:28 |
8'567.56 21.01.25 |
6569.99 09.04.25 |
8'644 |
|
O Reilly Auto Rg 10.10.2025 / 02:00:00 |
99.72 | -1.03% |
101.52 16:09 |
99.63 21:59 |
108.71 30.09.25 |
78.83267 02.01.25 |
1'798'086 |
|
Occid.Petrol Cor Rg 09.10.2025 / 22:15:00 |
44.52 | -1.15% |
45.74 15:46 |
44.41 21:10 |
53.19 13.01.25 |
34.79 09.04.25 |
3'847'975 |
|
Okta-A Rg 10.10.2025 / 02:00:00 |
93.64 | 1.09% |
94.38 21:46 |
91.00 16:45 |
127.56 16.05.25 |
78.44 02.01.25 |
767'005 |
|
Old Dominion Fre Rg 10.10.2025 / 02:00:00 |
141.28 | -2.42% |
144.68 15:30 |
140.10 20:53 |
209.49 14.02.25 |
133.85 26.09.25 |
576'091 |
|
Omnicom Group In Rg 09.10.2025 / 22:15:00 |
77.60 | -2.55% |
79.98 15:30 |
77.60 21:59 |
89.27 27.01.25 |
68.39 17.06.25 |
2'487'191 |
|
ON Semiconductor Rg 10.10.2025 / 02:00:00 |
49.97 | -1.79% |
51.14 15:31 |
49.12 20:04 |
66.99 06.01.25 |
31.05 08.04.25 |
2'018'162 |
|
ONEOK Rg 09.10.2025 / 22:15:00 |
71.25 | -1.56% |
73.14 15:39 |
71.08 21:31 |
111.01 21.01.25 |
70.64 05.09.25 |
888'674 |
|
Oracle Rg 09.10.2025 / 22:15:00 |
296.96 | 2.89% |
300.92 17:18 |
287.26 15:45 |
345.69 10.09.25 |
119.01 07.04.25 |
4'232'103 |
|
Otis Worldwide Rg 09.10.2025 / 22:15:00 |
89.72 | -1.68% |
91.48 15:30 |
89.08 21:06 |
106.79 10.03.25 |
84.27 01.08.25 |
589'929 |
|
Paccar Rg 10.10.2025 / 02:00:00 |
95.22 | -0.53% |
96.72 15:45 |
95.02 21:17 |
115.40 10.03.25 |
84.73 29.04.25 |
911'134 |
|
Packaging Corp A Rg 09.10.2025 / 22:15:00 |
211.39 | -0.89% |
214.76 15:30 |
210.40 20:53 |
242.56 21.01.25 |
173.03 08.04.25 |
168'244 |