×
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
- 08.04.2026 - 19:49:02
- 6'812.95
- 2.47%
- 164.33
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Packaging Corp A Rg 08.04.2026 / 19:33:11 |
209.18 | 2.79% | 5.67 | 209.07 | 210.63 | 36'218 | |
|
Palantir Tchnl-A Rg 08.04.2026 / 19:34:05 |
143.69 | -4.25% | -6.38 | 143.65 | 143.68 | 5'904'405 | |
|
Palo Alto Net Rg 08.04.2026 / 19:34:03 |
172.22 | 1.38% | 2.35 | 172.17 | 172.40 | 1'930'616 | |
|
Parker-Hannifin Rg 08.04.2026 / 19:30:30 |
967.79 | 6.00% | 54.82 | 966.38 | 967.97 | 31'589 | |
|
Paychex Inc Rg 08.04.2026 / 19:34:04 |
90.44 | -1.28% | -1.17 | 90.42 | 90.48 | 365'645 | |
|
PayPal Holdings Rg 08.04.2026 / 19:33:50 |
46.17 | 2.90% | 1.30 | 46.15 | 46.16 | 2'122'758 | |
|
PepsiCo 08.04.2026 / 19:33:30 |
153.66 | 0.29% | 0.45 | 153.65 | 153.72 | 896'727 | |
|
Pfizer Rg 08.04.2026 / 19:33:15 |
27.22 | 0.44% | 0.12 | 27.22 | 27.23 | 2'364'586 | |
|
PG&E Rg 08.04.2026 / 19:33:40 |
18.230 | 3.46% | 0.61 | 18.220 | 18.230 | 2'076'952 | |
|
Philip Morris 08.04.2026 / 19:33:36 |
160.01 | 1.60% | 2.52 | 159.95 | 160.10 | 273'968 | |
|
Phillips 66 Rg 08.04.2026 / 19:33:07 |
166.26 | -4.83% | -8.44 | 166.30 | 166.62 | 296'252 | |
|
Pinterest Rg-A 08.04.2026 / 19:33:48 |
18.195 | -0.03% | -0.01 | 18.190 | 18.200 | 524'800 | |
|
PNC Finl Ser Rg 08.04.2026 / 19:32:00 |
219.29 | 2.51% | 5.37 | 219.26 | 219.42 | 102'445 | |
|
PPG Industries Rg 08.04.2026 / 19:31:36 |
110.05 | 7.64% | 7.81 | 109.93 | 110.01 | 144'575 | |
|
PPL Rg 08.04.2026 / 19:33:57 |
38.95 | 0.23% | 0.09 | 38.94 | 38.95 | 395'178 | |
|
Principal Financ Rg 08.04.2026 / 19:33:26 |
93.53 | 2.71% | 2.47 | 93.52 | 93.56 | 191'128 | |
|
Procter&Gamble Rg 08.04.2026 / 19:33:54 |
144.64 | 2.36% | 3.34 | 144.56 | 144.65 | 648'974 | |
|
Progressive (Ohi Rg 08.04.2026 / 19:33:44 |
197.43 | 0.29% | 0.58 | 197.36 | 197.53 | 115'513 | |
|
Prologis REIT Rg 08.04.2026 / 19:34:01 |
137.56 | 3.26% | 4.34 | 137.42 | 137.65 | 153'593 | |
|
Prudential Finan Rg 08.04.2026 / 19:34:04 |
96.81 | -0.61% | -0.59 | 96.75 | 96.81 | 216'081 | |
|
PTC Rg 08.04.2026 / 19:30:30 |
144.13 | 0.15% | 0.21 | 143.83 | 144.09 | 63'706 | |
|
Publ Svcs Enterp Rg 08.04.2026 / 19:33:20 |
82.23 | 0.76% | 0.62 | 82.21 | 82.26 | 117'708 | |
|
Public Stor REIT Rg 08.04.2026 / 19:31:30 |
288.62 | 3.36% | 9.38 | 288.35 | 288.51 | 50'172 | |
|
PulteGroup Rg 08.04.2026 / 19:31:17 |
119.81 | 4.10% | 4.72 | 119.73 | 119.88 | 124'832 | |
|
Qualcomm Rg 08.04.2026 / 19:33:58 |
126.15 | 1.68% | 2.08 | 126.14 | 126.17 | 1'984'404 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
3M 08.04.2026 / 19:34:03 |
148.11 | -9.84% | 11.82% | 1.97% | -4.55% | -12.87% | 7.08% | 69.74% |
|
Medtronic Rg 08.04.2026 / 19:34:01 |
88.18 | -10.04% | 8.19% | 2.46% | -0.89% | -10.69% | 3.40% | 7.62% |
|
Blackrock Rg 08.04.2026 / 19:34:00 |
1'005.08 | -10.45% | -6.50% | 4.98% | 5.67% | -7.95% | 12.04% | 46.02% |
|
First Citizens Rg-A 08.04.2026 / 19:32:45 |
1'955.95 | -10.49% | -9.09% | 3.25% | 5.23% | -9.50% | 12.65% | 92.32% |
|
Mid-Amer Ap REIT Rg 08.04.2026 / 19:33:11 |
125.98 | -10.52% | -19.58% | 2.80% | -1.52% | -7.55% | -20.19% | -17.28% |
|
General Motors Rg 08.04.2026 / 19:33:28 |
76.09 | -10.53% | 36.59% | 1.40% | 1.74% | -6.33% | 66.35% | 110.35% |
|
Rollins Rg 08.04.2026 / 19:33:35 |
54.66 | -10.53% | 15.86% | 2.19% | -2.53% | -12.07% | 2.92% | 38.47% |
|
Cadence Design Rg 08.04.2026 / 19:33:24 |
288.49 | -10.59% | -6.98% | 2.96% | -1.93% | -7.88% | 9.01% | 34.03% |
|
Chipotle Mexican Rg 08.04.2026 / 19:33:35 |
33.96 | -10.65% | -45.17% | 4.08% | 0.32% | -16.33% | -33.32% | -1.91% |
|
Otis Worldwide Rg 08.04.2026 / 19:33:56 |
79.26 | -10.90% | -15.96% | 2.34% | -6.31% | -11.88% | -15.93% | -0.84% |
|
American Intl Gr Rg 08.04.2026 / 19:32:20 |
77.40 | -10.96% | 4.63% | 2.44% | -0.73% | 5.97% | -6.54% | 49.12% |
|
NVR Rg 08.04.2026 / 19:33:07 |
6'765.74 | -10.98% | -20.62% | 1.52% | 2.34% | -10.75% | -4.99% | 18.73% |
|
Veralto Rg 08.04.2026 / 19:33:00 |
89.72 | -10.98% | -12.79% | 1.89% | -1.81% | -12.30% | -1.55% | 0.00% |
|
Elevance Health Rg 08.04.2026 / 19:33:03 |
317.58 | -11.05% | -15.47% | 6.39% | 9.59% | -14.82% | -27.11% | -35.51% |
|
Nasdaq Rg 08.04.2026 / 19:32:45 |
88.30 | -11.05% | 11.76% | 3.70% | 3.27% | -11.76% | 22.66% | 57.38% |
|
Raymond J Financ Rg 08.04.2026 / 19:27:20 |
146.46 | -11.34% | -8.34% | 2.13% | -1.25% | -14.98% | 7.47% | 59.35% |
|
Markel Group Rg 08.04.2026 / 19:32:50 |
1'947.58 | -11.35% | 10.39% | 2.37% | -0.46% | -7.16% | 8.77% | 44.50% |
|
Aptiv Rg 08.04.2026 / 19:33:39 |
60.95 | -11.47% | 11.38% | -1.84% | 0.28% | -14.97% | 29.58% | -34.61% |
|
Domino's Pizza Rg 08.04.2026 / 19:32:23 |
374.19 | -11.68% | -12.30% | 3.50% | -4.86% | -8.15% | -18.00% | 11.36% |
|
Centene Rg 08.04.2026 / 19:34:03 |
37.16 | -11.76% | -40.06% | 9.46% | 3.63% | -19.51% | -40.67% | -45.00% |
|
Ameriprise Fincl Rg 08.04.2026 / 19:32:20 |
449.12 | -11.89% | -18.85% | 2.85% | -0.35% | -11.50% | -5.05% | 45.32% |
|
Leidos Holdg Rg 08.04.2026 / 19:30:06 |
160.39 | -11.93% | 10.28% | 2.81% | -7.49% | -15.95% | 14.79% | 73.80% |
|
Ulta Beauty Rg 08.04.2026 / 19:31:17 |
532.19 | -12.03% | 22.37% | -0.82% | -18.46% | -19.83% | 46.53% | 2.17% |
|
TransDigm Rg 08.04.2026 / 19:33:20 |
1'212.16 | -12.05% | -7.71% | 3.31% | -3.67% | -14.87% | -7.97% | 61.47% |
|
Liberty Formul Rg-C 08.04.2026 / 19:32:40 |
88.70 | -12.19% | -6.65% | 3.91% | 5.28% | -0.83% | 8.18% | 19.74% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Packaging Corp A Rg 08.04.2026 / 19:33:11 |
209.18 | 2.79% |
211.09 15:46 |
208.99 17:31 |
249.03 12.02.26 |
201.295 20.03.26 |
36'218 |
|
Palantir Tchnl-A Rg 08.04.2026 / 19:34:05 |
143.69 | -4.25% |
156.25 15:30 |
143.43 19:28 |
187.26 07.01.26 |
126.24 13.02.26 |
5'904'405 |
|
Palo Alto Net Rg 08.04.2026 / 19:34:03 |
172.22 | 1.38% |
179.27 15:30 |
171.63 18:17 |
196.19 07.01.26 |
139.6 24.02.26 |
1'930'616 |
|
Parker-Hannifin Rg 08.04.2026 / 19:30:30 |
967.79 | 6.00% |
976.88 15:48 |
953.25 15:31 |
1'033.92 25.02.26 |
859.03 30.03.26 |
31'589 |
|
Paychex Inc Rg 08.04.2026 / 19:34:04 |
90.44 | -1.28% |
92.88 15:32 |
90.44 19:33 |
115.06 09.01.26 |
86.96 24.02.26 |
365'645 |
|
PayPal Holdings Rg 08.04.2026 / 19:33:50 |
46.17 | 2.90% |
46.34 15:36 |
45.56 15:32 |
60.13 07.01.26 |
38.465 12.02.26 |
2'122'758 |
|
PepsiCo 08.04.2026 / 19:33:30 |
153.66 | 0.29% |
154.26 16:57 |
152.00 15:30 |
171.48 12.02.26 |
136.04 08.01.26 |
896'727 |
|
Pfizer Rg 08.04.2026 / 19:33:15 |
27.22 | 0.44% |
27.34 16:07 |
26.97 16:50 |
28.74 02.04.26 |
24.83 02.01.26 |
2'364'586 |
|
PG&E Rg 08.04.2026 / 19:33:40 |
18.230 | 3.46% |
18.295 19:31 |
17.615 15:39 |
19.150 02.03.26 |
14.77 23.01.26 |
2'076'952 |
|
Philip Morris 08.04.2026 / 19:33:36 |
160.01 | 1.60% |
160.09 19:28 |
155.43 15:33 |
191.30 25.02.26 |
151.66 01.04.26 |
273'968 |
|
Phillips 66 Rg 08.04.2026 / 19:33:07 |
166.26 | -4.83% |
167.35 16:59 |
163.43 15:33 |
190.39 30.03.26 |
128.925 02.01.26 |
296'252 |
|
Pinterest Rg-A 08.04.2026 / 19:33:48 |
18.195 | -0.03% |
18.840 15:33 |
18.195 19:33 |
27.74 13.01.26 |
13.845 13.02.26 |
524'800 |
|
PNC Finl Ser Rg 08.04.2026 / 19:32:00 |
219.29 | 2.51% |
222.09 15:47 |
218.92 15:30 |
243.91 06.02.26 |
197.56 19.03.26 |
102'445 |
|
PPG Industries Rg 08.04.2026 / 19:31:36 |
110.05 | 7.64% |
110.38 15:36 |
108.93 17:08 |
133.38 12.02.26 |
96.06 19.03.26 |
144'575 |
|
PPL Rg 08.04.2026 / 19:33:57 |
38.95 | 0.23% |
39.05 16:07 |
38.59 15:38 |
39.08 02.03.26 |
34.33 07.01.26 |
395'178 |
|
Principal Financ Rg 08.04.2026 / 19:33:26 |
93.53 | 2.71% |
94.79 15:47 |
92.84 15:30 |
97.88 06.02.26 |
85 20.03.26 |
191'128 |
|
Procter&Gamble Rg 08.04.2026 / 19:33:54 |
144.64 | 2.36% |
144.93 18:25 |
142.02 15:31 |
167.25 27.02.26 |
137.63 07.01.26 |
648'974 |
|
Progressive (Ohi Rg 08.04.2026 / 19:33:44 |
197.43 | 0.29% |
199.33 16:16 |
195.67 15:30 |
217.30 12.01.26 |
192.14 01.04.26 |
115'513 |
|
Prologis REIT Rg 08.04.2026 / 19:34:01 |
137.56 | 3.26% |
138.07 16:19 |
135.69 15:30 |
143.93 27.02.26 |
125.49 27.01.26 |
153'593 |
|
Prudential Finan Rg 08.04.2026 / 19:34:04 |
96.81 | -0.61% |
100.00 15:30 |
96.31 18:58 |
119.75 08.01.26 |
91.9 13.03.26 |
216'081 |
|
PTC Rg 08.04.2026 / 19:30:30 |
144.13 | 0.15% |
148.00 15:30 |
143.88 19:22 |
176.19 06.01.26 |
137.5 27.03.26 |
63'706 |
|
Publ Svcs Enterp Rg 08.04.2026 / 19:33:20 |
82.23 | 0.76% |
82.71 16:07 |
81.45 15:34 |
87.63 26.02.26 |
77.31 08.01.26 |
117'708 |
|
Public Stor REIT Rg 08.04.2026 / 19:31:30 |
288.62 | 3.36% |
289.60 18:07 |
283.60 15:30 |
312.73 02.03.26 |
256.54 05.01.26 |
50'172 |
|
PulteGroup Rg 08.04.2026 / 19:31:17 |
119.81 | 4.10% |
121.67 16:16 |
118.72 15:30 |
144.34 17.02.26 |
113.28 30.03.26 |
124'832 |
|
Qualcomm Rg 08.04.2026 / 19:33:58 |
126.15 | 1.68% |
128.86 15:30 |
125.65 19:22 |
184.42 06.01.26 |
122 07.04.26 |
1'984'404 |