×
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
- 09.10.2025 - 21:59:59
- 6'777.49
- -0.32%
- -21.43
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Palantir Tchnl-A Rg 09.10.2025 / 22:30:00 |
185.47 | 1.04% | 1.91 | 185.45 | 185.46 | 8'566'712 | |
|
Palo Alto Net Rg 09.10.2025 / 22:30:00 |
215.17 | -1.20% | -2.62 | 215.16 | 215.17 | 1'246'524 | |
|
Parker-Hannifin Rg 09.10.2025 / 22:15:00 |
738.74 | -1.94% | -14.60 | 738.73 | 739.29 | 116'004 | |
|
Paychex Inc Rg 09.10.2025 / 22:30:00 |
125.21 | -1.09% | -1.38 | 125.22 | 125.23 | 743'037 | |
|
PayPal Holdings Rg 09.10.2025 / 22:30:00 |
75.75 | -0.50% | -0.38 | 75.77 | 75.78 | 5'565'579 | |
|
PepsiCo 09.10.2025 / 22:30:00 |
144.71 | 4.23% | 5.87 | 144.71 | 144.73 | 4'341'450 | |
|
Pfizer Rg 09.10.2025 / 22:15:00 |
25.24 | -1.71% | -0.44 | 25.23 | 25.24 | 10'236'397 | |
|
PG&E Rg 09.10.2025 / 22:15:00 |
16.240 | -2.87% | -0.48 | 16.240 | 16.250 | 7'204'698 | |
|
Philip Morris 09.10.2025 / 22:15:00 |
156.85 | 1.02% | 1.58 | 156.86 | 156.87 | 1'127'380 | |
|
Phillips 66 Rg 09.10.2025 / 22:15:00 |
131.09 | -0.16% | -0.21 | 131.08 | 131.09 | 498'185 | |
|
Pinterest Rg-A 09.10.2025 / 22:15:00 |
31.87 | 0.25% | 0.08 | 31.86 | 31.87 | 1'841'025 | |
|
PNC Finl Ser Rg 09.10.2025 / 22:15:00 |
190.67 | 0.27% | 0.51 | 190.66 | 190.67 | 430'008 | |
|
PPG Industries Rg 09.10.2025 / 22:15:00 |
99.60 | -1.96% | -1.99 | 99.58 | 99.59 | 551'153 | |
|
PPL Rg 09.10.2025 / 22:15:00 |
36.94 | -0.94% | -0.35 | 36.93 | 36.94 | 1'886'867 | |
|
Principal Financ Rg 09.10.2025 / 22:30:00 |
82.69 | 1.13% | 0.92 | 82.68 | 82.71 | 357'100 | |
|
Procter&Gamble Rg 09.10.2025 / 22:15:00 |
150.58 | -0.07% | -0.11 | 150.58 | 150.59 | 2'518'472 | |
|
Progressive (Ohi Rg 09.10.2025 / 22:15:00 |
242.16 | -0.37% | -0.90 | 242.11 | 242.12 | 723'712 | |
|
Prologis REIT Rg 09.10.2025 / 22:15:00 |
114.45 | -1.33% | -1.54 | 114.41 | 114.44 | 635'342 | |
|
Prudential Finan Rg 09.10.2025 / 22:15:00 |
102.56 | -0.32% | -0.33 | 102.54 | 102.55 | 296'260 | |
|
PTC Rg 09.10.2025 / 22:30:00 |
201.72 | -0.84% | -1.71 | 201.67 | 201.75 | 227'849 | |
|
Publ Svcs Enterp Rg 09.10.2025 / 22:15:00 |
81.40 | -0.49% | -0.40 | 81.39 | 81.40 | 696'655 | |
|
Public Stor REIT Rg 09.10.2025 / 22:15:00 |
294.01 | 0.30% | 0.87 | 294.01 | 294.11 | 291'655 | |
|
PulteGroup Rg 09.10.2025 / 22:15:00 |
121.41 | -4.90% | -6.25 | 121.32 | 121.33 | 1'033'384 | |
|
Pure Storage Rg-A 09.10.2025 / 22:15:00 |
93.62 | 0.52% | 0.48 | 93.55 | 93.60 | 494'828 | |
|
Qualcomm Rg 09.10.2025 / 22:30:00 |
165.66 | -1.26% | -2.11 | 165.66 | 165.68 | 2'736'601 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Equity Life REIT Rg 09.10.2025 / 22:15:00 |
62.78 | -5.56% | -10.83% | 1.37% | 2.10% | 1.31% | -7.38% | 3.45% |
|
Delta Air Lines Rg 09.10.2025 / 22:15:00 |
59.57 | -5.59% | 41.98% | 4.03% | -0.50% | 5.83% | 16.05% | 94.35% |
|
Targa Resources Rg 09.10.2025 / 22:15:00 |
161.30 | -5.61% | 93.96% | -0.62% | -3.05% | -5.73% | -2.69% | 164.22% |
|
CNH Industrial Rg 09.10.2025 / 22:15:00 |
10.490 | -5.74% | -12.32% | -3.85% | -4.38% | -19.06% | -6.76% | -9.41% |
|
Blackstone Rg 09.10.2025 / 22:15:01 |
160.65 | -5.78% | 24.09% | -4.63% | -11.41% | -4.78% | 4.97% | 88.08% |
|
Brown & Brown Rg 09.10.2025 / 22:15:01 |
95.50 | -5.94% | 34.95% | 0.58% | 2.10% | -8.03% | -8.83% | 56.75% |
|
Equifax Inc Rg 09.10.2025 / 22:15:00 |
233.25 | -5.95% | -3.08% | -1.45% | -8.98% | -11.34% | -18.22% | 41.97% |
|
T Rowe Price Grp Rg 09.10.2025 / 22:30:00 |
106.01 | -6.43% | -1.74% | 4.23% | 0.30% | -0.38% | -1.84% | -0.36% |
|
Zimmer 09.10.2025 / 22:15:00 |
97.37 | -6.88% | -19.18% | -3.38% | -5.54% | 4.49% | -5.92% | -9.14% |
|
Healthpeak REIT Rg 09.10.2025 / 22:15:00 |
18.450 | -7.01% | -4.80% | -4.75% | 2.05% | 0.71% | -14.86% | -13.93% |
|
Honeywell Intl Rg 09.10.2025 / 22:30:00 |
204.23 | -7.10% | 0.07% | -3.21% | -5.15% | -14.32% | -4.39% | 22.43% |
|
Host Hotels REIT Rg 09.10.2025 / 22:30:00 |
16.190 | -7.25% | -16.54% | -5.38% | -8.43% | 0.81% | -8.06% | -0.31% |
|
Air Prod&Chemica Rg 09.10.2025 / 22:15:00 |
262.71 | -7.40% | -1.91% | -3.23% | -10.28% | -11.04% | -17.04% | 15.89% |
|
Omnicom Group In Rg 09.10.2025 / 22:15:00 |
77.60 | -7.45% | -7.95% | -0.01% | 0.52% | 9.20% | -24.56% | 22.53% |
|
Workday-A 09.10.2025 / 22:30:00 |
238.22 | -7.67% | -13.70% | 2.64% | 5.10% | 3.17% | -2.83% | 55.84% |
|
Ameriprise Fincl Rg 09.10.2025 / 22:15:00 |
491.38 | -7.94% | 29.05% | -0.13% | -1.15% | -9.76% | -2.21% | 80.30% |
|
SBA Cmmns REIT-A Rg 09.10.2025 / 22:30:00 |
187.49 | -7.94% | -26.05% | -2.20% | -5.99% | -19.48% | -19.61% | -28.50% |
|
Paccar Rg 09.10.2025 / 22:30:00 |
95.22 | -7.97% | -1.97% | -3.90% | -6.43% | 1.24% | -8.11% | 63.77% |
|
Essex Prop REIT Rg 09.10.2025 / 22:15:00 |
259.05 | -8.17% | 5.72% | -2.05% | -3.01% | -9.85% | -10.08% | 18.49% |
|
WW Grainger Rg 09.10.2025 / 22:15:00 |
968.53 | -8.24% | 16.71% | 1.25% | -3.54% | -5.82% | -10.74% | 93.08% |
|
Fortinet Rg 09.10.2025 / 22:30:00 |
86.19 | -8.49% | 47.72% | -0.12% | 6.55% | -17.85% | 4.50% | 67.98% |
|
DraftKings Rg-A 09.10.2025 / 22:30:00 |
35.20 | -8.66% | -3.60% | 0.89% | -23.26% | -19.89% | -7.47% | 105.07% |
|
Airbnb Rg-A 09.10.2025 / 22:30:00 |
120.15 | -8.69% | -11.86% | -1.10% | -2.36% | -13.75% | -9.53% | 10.55% |
|
PepsiCo 09.10.2025 / 22:30:00 |
144.71 | -8.69% | -18.25% | 1.69% | 0.33% | -0.50% | -16.35% | -14.09% |
|
Nike -B- 09.10.2025 / 22:15:00 |
68.06 | -8.70% | -36.36% | -5.38% | -6.77% | -6.09% | -17.15% | -20.73% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Palantir Tchnl-A Rg 09.10.2025 / 22:30:00 |
185.47 | 1.04% |
187.61 21:22 |
179.96 16:45 |
189.45 13.08.25 |
63.42 13.01.25 |
8'566'712 |
|
Palo Alto Net Rg 09.10.2025 / 22:30:00 |
215.17 | -1.20% |
217.70 15:50 |
214.19 21:08 |
217.94 08.10.25 |
144.17 07.04.25 |
1'246'524 |
|
Parker-Hannifin Rg 09.10.2025 / 22:15:00 |
738.74 | -1.94% |
755.88 15:30 |
735.01 17:54 |
779.38 11.09.25 |
489.91 07.04.25 |
116'004 |
|
Paychex Inc Rg 09.10.2025 / 22:30:00 |
125.21 | -1.09% |
127.14 15:30 |
124.56 20:54 |
161.22 06.06.25 |
119.07 30.09.25 |
743'037 |
|
PayPal Holdings Rg 09.10.2025 / 22:30:00 |
75.75 | -0.50% |
77.34 15:30 |
75.04 17:46 |
93.23 17.01.25 |
55.87 07.04.25 |
5'565'579 |
|
PepsiCo 09.10.2025 / 22:30:00 |
144.71 | 4.23% |
144.74 21:59 |
138.59 16:02 |
160.14 04.03.25 |
127.63 26.06.25 |
4'341'450 |
|
Pfizer Rg 09.10.2025 / 22:15:00 |
25.24 | -1.71% |
25.90 15:31 |
25.21 21:57 |
27.68 03.10.25 |
20.915 09.04.25 |
10'236'397 |
|
PG&E Rg 09.10.2025 / 22:15:00 |
16.240 | -2.87% |
16.830 15:30 |
16.230 21:59 |
20.43 06.01.25 |
12.97 15.07.25 |
7'204'698 |
|
Philip Morris 09.10.2025 / 22:15:00 |
156.85 | 1.02% |
156.88 21:59 |
153.51 15:32 |
186.69 16.06.25 |
116.17 13.01.25 |
1'127'380 |
|
Phillips 66 Rg 09.10.2025 / 22:15:00 |
131.09 | -0.16% |
132.59 15:37 |
130.53 20:38 |
142.35 26.09.25 |
91.02 09.04.25 |
498'185 |
|
Pinterest Rg-A 09.10.2025 / 22:15:00 |
31.87 | 0.25% |
31.87 21:59 |
31.37 17:06 |
40.89 07.02.25 |
23.69 07.04.25 |
1'841'025 |
|
PNC Finl Ser Rg 09.10.2025 / 22:15:00 |
190.67 | 0.27% |
191.99 15:38 |
188.74 16:05 |
208.42 05.09.25 |
145.14 09.04.25 |
430'008 |
|
PPG Industries Rg 09.10.2025 / 22:15:00 |
99.60 | -1.96% |
101.76 15:30 |
99.49 21:59 |
124.71 24.01.25 |
90.25 08.04.25 |
551'153 |
|
PPL Rg 09.10.2025 / 22:15:00 |
36.94 | -0.94% |
37.60 16:28 |
36.89 21:56 |
37.81 07.10.25 |
31.22 13.01.25 |
1'886'867 |
|
Principal Financ Rg 09.10.2025 / 22:30:00 |
82.69 | 1.13% |
82.76 19:40 |
81.79 15:59 |
90.21 03.03.25 |
68.5 09.04.25 |
357'100 |
|
Procter&Gamble Rg 09.10.2025 / 22:15:00 |
150.58 | -0.07% |
150.87 15:30 |
149.59 15:51 |
179.99 04.03.25 |
149.59 09.10.25 |
2'518'472 |
|
Progressive (Ohi Rg 09.10.2025 / 22:15:00 |
242.16 | -0.37% |
245.56 16:06 |
241.61 21:55 |
292.99 17.03.25 |
230 13.01.25 |
723'712 |
|
Prologis REIT Rg 09.10.2025 / 22:15:00 |
114.45 | -1.33% |
115.86 15:30 |
114.06 21:07 |
124.99 03.03.25 |
85.35 09.04.25 |
635'342 |
|
Prudential Finan Rg 09.10.2025 / 22:15:00 |
102.56 | -0.32% |
104.04 15:42 |
102.31 20:09 |
123.82 29.01.25 |
90.45 07.04.25 |
296'260 |
|
PTC Rg 09.10.2025 / 22:30:00 |
201.72 | -0.84% |
203.44 15:30 |
200.59 16:01 |
219.65 31.07.25 |
134.14 09.04.25 |
227'849 |
|
Publ Svcs Enterp Rg 09.10.2025 / 22:15:00 |
81.40 | -0.49% |
82.53 15:31 |
81.11 21:10 |
91.24 05.08.25 |
74.79 07.04.25 |
696'655 |
|
Public Stor REIT Rg 09.10.2025 / 22:15:00 |
294.01 | 0.30% |
296.24 17:05 |
292.96 20:12 |
322.49 10.03.25 |
256.6 09.04.25 |
291'655 |
|
PulteGroup Rg 09.10.2025 / 22:15:00 |
121.41 | -4.90% |
125.84 15:30 |
120.62 17:46 |
142.05 05.09.25 |
88.46 09.04.25 |
1'033'384 |
|
Pure Storage Rg-A 09.10.2025 / 22:15:00 |
93.62 | 0.52% |
93.64 21:59 |
91.30 16:45 |
93.95 08.10.25 |
34.875 07.04.25 |
494'828 |
|
Qualcomm Rg 09.10.2025 / 22:30:00 |
165.66 | -1.26% |
167.61 15:30 |
163.25 19:30 |
177.00 05.02.25 |
120.88 07.04.25 |
2'736'601 |