×
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 - 01:00:00
- 5'408.38
- -0.14%
- -7.49
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ONEOK Rg 15.04.2025 / 22:15:00 |
84.16 | 0.94% | 0.78 | 84.09 | 84.10 | 0 | |
|
Oracle Rg 15.04.2025 / 22:15:00 |
133.94 | -0.52% | -0.70 | 133.89 | 133.90 | 0 | |
|
Otis Worldwide Rg 15.04.2025 / 22:15:00 |
98.79 | 0.27% | 0.27 | 98.76 | 98.79 | 0 | |
|
Paccar Rg 16.04.2025 / 02:00:00 |
88.82 | -0.82% | -0.73 | 88.81 | 88.82 | 1'027'906 | |
|
Packaging Corp A Rg 15.04.2025 / 22:15:00 |
188.71 | -1.02% | -1.94 | 188.52 | 188.71 | 0 | |
|
Palantir Tchnl-A Rg 16.04.2025 / 02:00:00 |
98.40 | 6.24% | 5.78 | 98.39 | 98.41 | 19'989'393 | |
|
Palo Alto Net Rg 16.04.2025 / 02:00:00 |
173.55 | 2.10% | 3.57 | 173.49 | 173.53 | 1'337'180 | |
|
Parker-Hannifin Rg 15.04.2025 / 22:15:00 |
568.25 | -0.24% | -1.36 | 567.81 | 568.25 | 0 | |
|
Paychex Inc Rg 16.04.2025 / 02:00:00 |
147.62 | -0.97% | -1.45 | 147.59 | 147.65 | 502'806 | |
|
PayPal Holdings Rg 16.04.2025 / 02:00:00 |
62.00 | -0.43% | -0.27 | 62.00 | 62.01 | 2'706'083 | |
|
PepsiCo 16.04.2025 / 02:00:00 |
142.84 | -2.66% | -3.91 | 142.83 | 142.86 | 1'995'553 | |
|
Pfizer Rg 15.04.2025 / 22:15:00 |
22.44 | 1.45% | 0.32 | 22.44 | 22.45 | 0 | |
|
PG&E Rg 15.04.2025 / 22:15:00 |
17.160 | 0.59% | 0.10 | 17.150 | 17.160 | 0 | |
|
Philip Morris 15.04.2025 / 22:15:00 |
160.09 | 1.59% | 2.50 | 160.10 | 160.11 | 0 | |
|
Phillips 66 Rg 15.04.2025 / 22:15:00 |
96.21 | -1.65% | -1.61 | 96.19 | 96.20 | 0 | |
|
Pinterest Rg-A 15.04.2025 / 22:15:00 |
25.99 | 0.54% | 0.14 | 25.96 | 25.97 | 0 | |
|
PNC Finl Ser Rg 15.04.2025 / 22:15:00 |
155.39 | 0.05% | 0.07 | 155.26 | 155.27 | 0 | |
|
PPG Industries Rg 15.04.2025 / 22:15:00 |
99.61 | -1.84% | -1.87 | 99.59 | 99.60 | 0 | |
|
PPL Rg 15.04.2025 / 22:15:00 |
35.37 | -0.23% | -0.08 | 35.36 | 35.37 | 0 | |
|
Principal Financ Rg 16.04.2025 / 02:00:00 |
73.09 | -0.46% | -0.34 | 73.08 | 73.09 | 751'039 | |
|
Procter&Gamble Rg 15.04.2025 / 22:15:00 |
168.47 | -0.39% | -0.66 | 168.53 | 168.54 | 0 | |
|
Progressive (Ohi Rg 15.04.2025 / 22:15:00 |
276.11 | -0.88% | -2.45 | 276.16 | 276.17 | 0 | |
|
Prologis REIT Rg 15.04.2025 / 22:15:00 |
98.48 | 0.18% | 0.18 | 98.40 | 98.45 | 0 | |
|
Prudential Finan Rg 15.04.2025 / 22:15:00 |
100.23 | -1.18% | -1.20 | 100.21 | 100.22 | 0 | |
|
PTC Rg 16.04.2025 / 02:00:00 |
147.06 | 0.35% | 0.52 | 146.98 | 147.06 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
American Express Rg 15.04.2025 / 22:15:00 |
257.86 | -13.95% | 36.32% | -1.72% | -4.73% | -19.98% | 18.46% | 40.97% |
|
Masco Rg 15.04.2025 / 22:15:00 |
61.87 | -14.00% | -6.82% | -2.98% | -13.60% | -21.27% | -14.50% | 26.36% |
|
Phillips 66 Rg 15.04.2025 / 22:15:00 |
96.21 | -14.14% | -26.53% | -6.71% | -25.42% | -18.84% | -38.82% | 18.07% |
|
Incyte Rg 16.04.2025 / 02:00:00 |
58.46 | -14.26% | -5.69% | 2.62% | -2.57% | -20.43% | 9.85% | -27.55% |
|
Cooper Co Rg 16.04.2025 / 02:00:00 |
77.80 | -14.33% | -16.75% | 8.81% | -2.80% | -18.41% | -14.06% | -21.17% |
|
Prudential Finan Rg 15.04.2025 / 22:15:00 |
100.23 | -14.43% | -2.20% | -3.54% | -9.39% | -14.59% | -6.63% | -13.49% |
|
Hiltn Wrld Hldgs Rg 15.04.2025 / 22:15:00 |
211.32 | -14.98% | 15.40% | -3.35% | -9.29% | -14.79% | 5.41% | 35.06% |
|
Emcor Group Rg 15.04.2025 / 22:15:00 |
390.10 | -15.01% | 79.08% | -0.23% | -2.12% | -27.22% | 15.01% | 230.16% |
|
PPG Industries Rg 15.04.2025 / 22:15:00 |
99.61 | -15.04% | -32.14% | -3.39% | -11.93% | -18.93% | -26.19% | -20.89% |
|
Keysight Technol Rg 15.04.2025 / 22:15:00 |
136.89 | -15.09% | -14.27% | -3.94% | -11.95% | -20.74% | -8.70% | -5.24% |
|
CF Industries Hl Rg 15.04.2025 / 22:15:00 |
73.12 | -15.13% | -8.92% | 3.72% | -5.49% | -21.81% | -6.02% | -33.21% |
|
Alphab Rg-C-NV 16.04.2025 / 02:00:00 |
158.68 | -15.21% | 14.57% | 8.25% | -2.45% | -20.51% | 1.72% | 26.89% |
|
General Motors Rg 15.04.2025 / 22:15:00 |
44.54 | -15.26% | 25.67% | -2.62% | -10.54% | -15.58% | 4.90% | 12.48% |
|
Constellation Brd-A 15.04.2025 / 22:15:01 |
183.86 | -15.26% | -22.54% | 0.25% | 2.72% | 2.74% | -28.55% | -25.52% |
|
United Rentals Rg 15.04.2025 / 22:15:00 |
597.18 | -15.28% | 4.08% | -2.28% | -4.75% | -23.69% | -6.14% | 80.27% |
|
Liberty Formul Rg-C 16.04.2025 / 02:00:00 |
80.26 | -15.29% | 24.33% | 1.16% | -8.31% | -11.78% | 18.62% | 17.63% |
|
Packaging Corp A Rg 15.04.2025 / 22:15:00 |
188.71 | -15.32% | 17.03% | -0.39% | -4.93% | -21.31% | 5.71% | 16.95% |
|
PG&E Rg 15.04.2025 / 22:15:00 |
17.160 | -15.46% | -5.38% | 2.08% | 0.41% | 4.38% | 4.38% | 38.70% |
|
BXP Rg 15.04.2025 / 22:15:01 |
63.59 | -15.49% | -10.45% | 3.25% | -7.65% | -12.57% | 9.73% | -49.56% |
|
Micron Technolog Rg 16.04.2025 / 02:00:00 |
71.04 | -15.61% | -16.78% | 8.39% | -30.16% | -35.05% | -41.66% | 1.27% |
|
M&T Bank Rg 15.04.2025 / 22:15:00 |
159.59 | -15.70% | 15.63% | -5.04% | -9.87% | -18.41% | 14.78% | -0.66% |
|
Ulta Beauty Rg 16.04.2025 / 02:00:00 |
358.09 | -15.79% | -25.25% | 9.17% | 4.15% | -15.18% | -15.58% | -11.88% |
|
Gartner Rg 15.04.2025 / 22:15:00 |
403.61 | -15.79% | -9.57% | -0.62% | -10.20% | -23.10% | -10.17% | 36.85% |
|
Seagate Hldgs Rg 16.04.2025 / 02:00:00 |
72.00 | -15.80% | -14.88% | 8.21% | -18.77% | -28.89% | -13.96% | -10.74% |
|
Trimble Rg 16.04.2025 / 02:00:00 |
59.59 | -15.81% | 11.82% | 8.11% | -15.10% | -22.03% | 1.14% | -11.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ONEOK Rg 15.04.2025 / 22:15:00 |
84.16 | 0.94% |
86.04 16:12 |
83.66 15:31 |
111.01 21.01.25 |
75.48 07.04.25 |
919'509 |
|
Oracle Rg 15.04.2025 / 22:15:00 |
133.94 | -0.52% |
136.45 16:12 |
133.72 21:48 |
190.65 22.01.25 |
119.01 07.04.25 |
1'744'074 |
|
Otis Worldwide Rg 15.04.2025 / 22:15:00 |
98.79 | 0.27% |
99.64 17:00 |
98.55 15:34 |
106.79 10.03.25 |
89.7 08.04.25 |
521'437 |
|
Paccar Rg 16.04.2025 / 02:00:00 |
88.82 | -0.82% |
90.32 16:12 |
88.35 20:15 |
115.40 10.03.25 |
85.1 08.04.25 |
1'027'906 |
|
Packaging Corp A Rg 15.04.2025 / 22:15:00 |
188.71 | -1.02% |
191.50 16:02 |
188.25 20:09 |
242.56 21.01.25 |
173.03 08.04.25 |
130'616 |
|
Palantir Tchnl-A Rg 16.04.2025 / 02:00:00 |
98.40 | 6.24% |
98.99 21:14 |
93.06 15:30 |
125.40 19.02.25 |
63.42 13.01.25 |
19'989'393 |
|
Palo Alto Net Rg 16.04.2025 / 02:00:00 |
173.55 | 2.10% |
174.91 18:31 |
170.38 15:30 |
208.35 18.02.25 |
144.17 07.04.25 |
1'337'180 |
|
Parker-Hannifin Rg 15.04.2025 / 22:15:00 |
568.25 | -0.24% |
575.22 15:51 |
566.89 20:07 |
717.50 31.01.25 |
489.91 07.04.25 |
111'463 |
|
Paychex Inc Rg 16.04.2025 / 02:00:00 |
147.62 | -0.97% |
149.84 15:42 |
147.44 21:55 |
158.37 10.03.25 |
135 09.04.25 |
502'806 |
|
PayPal Holdings Rg 16.04.2025 / 02:00:00 |
62.00 | -0.43% |
62.79 15:55 |
61.67 16:26 |
93.23 17.01.25 |
55.87 07.04.25 |
2'706'083 |
|
PepsiCo 16.04.2025 / 02:00:00 |
142.84 | -2.66% |
145.98 15:30 |
142.64 20:12 |
160.14 04.03.25 |
138.47 09.04.25 |
1'995'553 |
|
Pfizer Rg 15.04.2025 / 22:15:00 |
22.44 | 1.45% |
22.93 16:16 |
22.13 15:32 |
27.57 07.01.25 |
20.915 09.04.25 |
10'301'990 |
|
PG&E Rg 15.04.2025 / 22:15:00 |
17.160 | 0.59% |
17.265 15:42 |
17.070 15:30 |
20.43 06.01.25 |
15 04.02.25 |
2'826'809 |
|
Philip Morris 15.04.2025 / 22:15:00 |
160.09 | 1.59% |
161.03 21:22 |
157.13 15:35 |
163.08 03.04.25 |
116.17 13.01.25 |
1'634'062 |
|
Phillips 66 Rg 15.04.2025 / 22:15:00 |
96.21 | -1.65% |
99.11 16:12 |
96.12 21:59 |
132.64 19.02.25 |
91.02 09.04.25 |
810'017 |
|
Pinterest Rg-A 15.04.2025 / 22:15:00 |
25.99 | 0.54% |
26.34 16:12 |
25.51 21:26 |
40.89 07.02.25 |
23.69 07.04.25 |
2'101'833 |
|
PNC Finl Ser Rg 15.04.2025 / 22:15:00 |
155.39 | 0.05% |
159.38 16:05 |
152.51 15:30 |
205.42 29.01.25 |
145.14 09.04.25 |
845'021 |
|
PPG Industries Rg 15.04.2025 / 22:15:00 |
99.61 | -1.84% |
101.51 15:33 |
99.40 20:15 |
124.71 24.01.25 |
90.25 08.04.25 |
452'041 |
|
PPL Rg 15.04.2025 / 22:15:00 |
35.37 | -0.23% |
35.72 16:46 |
35.33 21:58 |
36.64 03.04.25 |
31.22 13.01.25 |
791'619 |
|
Principal Financ Rg 16.04.2025 / 02:00:00 |
73.09 | -0.46% |
74.42 16:12 |
72.94 21:50 |
90.21 03.03.25 |
68.5 09.04.25 |
751'039 |
|
Procter&Gamble Rg 15.04.2025 / 22:15:00 |
168.47 | -0.39% |
170.08 16:44 |
168.40 20:12 |
179.99 04.03.25 |
156.71 08.04.25 |
2'506'024 |
|
Progressive (Ohi Rg 15.04.2025 / 22:15:00 |
276.11 | -0.88% |
280.57 15:36 |
275.73 21:59 |
292.99 17.03.25 |
230 13.01.25 |
720'963 |
|
Prologis REIT Rg 15.04.2025 / 22:15:00 |
98.48 | 0.18% |
99.50 15:43 |
98.12 20:20 |
124.99 03.03.25 |
85.35 09.04.25 |
1'762'436 |
|
Prudential Finan Rg 15.04.2025 / 22:15:00 |
100.23 | -1.18% |
102.27 15:52 |
100.09 21:57 |
123.82 29.01.25 |
90.45 07.04.25 |
524'014 |
|
PTC Rg 16.04.2025 / 02:00:00 |
147.06 | 0.35% |
148.14 16:00 |
146.58 21:25 |
195.22 31.01.25 |
134.14 09.04.25 |
235'634 |