×
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 - 20:44:48
- 6'797.75
- 2.24%
- 149.13
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Packaging Corp A Rg 08.04.2026 / 20:26:58 |
209.81 | 3.10% | 6.30 | 209.59 | 210.06 | 45'207 | |
|
Palantir Tchnl-A Rg 08.04.2026 / 20:29:48 |
142.00 | -5.38% | -8.07 | 142.00 | 142.02 | 7'026'522 | |
|
Palo Alto Net Rg 08.04.2026 / 20:29:50 |
173.78 | 2.30% | 3.91 | 173.77 | 173.93 | 2'157'262 | |
|
Parker-Hannifin Rg 08.04.2026 / 20:26:27 |
968.33 | 6.06% | 55.36 | 966.90 | 968.40 | 34'123 | |
|
Paychex Inc Rg 08.04.2026 / 20:29:38 |
90.09 | -1.66% | -1.52 | 90.06 | 90.13 | 439'578 | |
|
PayPal Holdings Rg 08.04.2026 / 20:29:19 |
45.89 | 2.26% | 1.02 | 45.89 | 45.90 | 2'329'096 | |
|
PepsiCo 08.04.2026 / 20:29:41 |
153.73 | 0.34% | 0.52 | 153.70 | 153.77 | 1'014'853 | |
|
Pfizer Rg 08.04.2026 / 20:29:49 |
27.27 | 0.61% | 0.17 | 27.26 | 27.27 | 2'687'197 | |
|
PG&E Rg 08.04.2026 / 20:29:28 |
18.285 | 3.77% | 0.67 | 18.280 | 18.290 | 2'509'224 | |
|
Philip Morris 08.04.2026 / 20:29:40 |
160.16 | 1.70% | 2.67 | 160.09 | 160.16 | 319'094 | |
|
Phillips 66 Rg 08.04.2026 / 20:29:39 |
166.57 | -4.65% | -8.13 | 166.46 | 166.66 | 336'733 | |
|
Pinterest Rg-A 08.04.2026 / 20:29:33 |
18.180 | -0.11% | -0.02 | 18.180 | 18.190 | 633'330 | |
|
PNC Finl Ser Rg 08.04.2026 / 20:29:36 |
219.77 | 2.73% | 5.85 | 219.69 | 220.04 | 117'607 | |
|
PPG Industries Rg 08.04.2026 / 20:26:27 |
110.48 | 8.06% | 8.24 | 110.52 | 110.69 | 160'311 | |
|
PPL Rg 08.04.2026 / 20:29:36 |
38.96 | 0.24% | 0.10 | 38.95 | 38.96 | 470'877 | |
|
Principal Financ Rg 08.04.2026 / 20:29:39 |
93.87 | 3.09% | 2.81 | 93.73 | 93.87 | 255'663 | |
|
Procter&Gamble Rg 08.04.2026 / 20:29:13 |
144.77 | 2.45% | 3.47 | 144.72 | 144.76 | 714'041 | |
|
Progressive (Ohi Rg 08.04.2026 / 20:28:10 |
197.30 | 0.23% | 0.45 | 197.40 | 197.51 | 133'143 | |
|
Prologis REIT Rg 08.04.2026 / 20:27:17 |
137.66 | 3.33% | 4.44 | 137.63 | 137.68 | 168'689 | |
|
Prudential Finan Rg 08.04.2026 / 20:28:51 |
96.42 | -1.01% | -0.98 | 96.39 | 96.46 | 236'023 | |
|
PTC Rg 08.04.2026 / 20:29:01 |
144.17 | 0.17% | 0.25 | 144.03 | 144.26 | 81'232 | |
|
Publ Svcs Enterp Rg 08.04.2026 / 20:27:59 |
82.22 | 0.75% | 0.61 | 82.22 | 82.26 | 134'305 | |
|
Public Stor REIT Rg 08.04.2026 / 20:29:28 |
289.00 | 3.50% | 9.76 | 288.78 | 289.14 | 56'815 | |
|
PulteGroup Rg 08.04.2026 / 20:29:43 |
120.54 | 4.74% | 5.45 | 120.46 | 120.65 | 142'796 | |
|
Qualcomm Rg 08.04.2026 / 20:29:48 |
126.55 | 2.00% | 2.48 | 126.53 | 126.58 | 2'284'988 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
3M 08.04.2026 / 20:29:42 |
148.56 | -9.84% | 11.82% | 2.28% | -4.26% | -12.61% | 7.40% | 69.74% |
|
Medtronic Rg 08.04.2026 / 20:29:37 |
88.42 | -10.04% | 8.19% | 2.74% | -0.62% | -10.45% | 3.68% | 7.62% |
|
Blackrock Rg 08.04.2026 / 20:29:44 |
1'005.32 | -10.45% | -6.50% | 5.01% | 5.69% | -7.93% | 12.07% | 46.02% |
|
First Citizens Rg-A 08.04.2026 / 20:25:07 |
1'962.40 | -10.49% | -9.09% | 3.59% | 5.57% | -9.20% | 13.02% | 92.32% |
|
Mid-Amer Ap REIT Rg 08.04.2026 / 20:29:31 |
125.89 | -10.52% | -19.58% | 2.73% | -1.59% | -7.62% | -20.25% | -17.28% |
|
General Motors Rg 08.04.2026 / 20:28:05 |
76.49 | -10.53% | 36.59% | 1.93% | 2.27% | -5.84% | 67.23% | 110.35% |
|
Rollins Rg 08.04.2026 / 20:29:28 |
54.71 | -10.53% | 15.86% | 2.28% | -2.44% | -11.99% | 3.01% | 38.47% |
|
Cadence Design Rg 08.04.2026 / 20:29:48 |
288.86 | -10.59% | -6.98% | 3.09% | -1.80% | -7.76% | 9.15% | 34.03% |
|
Chipotle Mexican Rg 08.04.2026 / 20:29:46 |
33.87 | -10.65% | -45.17% | 3.80% | 0.06% | -16.56% | -33.50% | -1.91% |
|
Otis Worldwide Rg 08.04.2026 / 20:29:05 |
79.25 | -10.90% | -15.96% | 2.32% | -6.32% | -11.90% | -15.94% | -0.84% |
|
American Intl Gr Rg 08.04.2026 / 20:28:32 |
77.34 | -10.96% | 4.63% | 2.36% | -0.81% | 5.89% | -6.62% | 49.12% |
|
NVR Rg 08.04.2026 / 20:19:06 |
6'777.27 | -10.98% | -20.62% | 1.70% | 2.52% | -10.60% | -4.83% | 18.73% |
|
Veralto Rg 08.04.2026 / 20:28:32 |
89.83 | -10.98% | -12.79% | 2.01% | -1.69% | -12.19% | -1.43% | 0.00% |
|
Elevance Health Rg 08.04.2026 / 20:28:31 |
318.27 | -11.05% | -15.47% | 6.62% | 9.83% | -14.64% | -26.95% | -35.51% |
|
Nasdaq Rg 08.04.2026 / 20:28:47 |
88.48 | -11.05% | 11.76% | 3.91% | 3.49% | -11.58% | 22.91% | 57.38% |
|
Raymond J Financ Rg 08.04.2026 / 20:28:16 |
146.78 | -11.34% | -8.34% | 2.36% | -1.04% | -14.80% | 7.70% | 59.35% |
|
Markel Group Rg 08.04.2026 / 20:29:21 |
1'949.08 | -11.35% | 10.39% | 2.44% | -0.38% | -7.09% | 8.85% | 44.50% |
|
Aptiv Rg 08.04.2026 / 20:29:42 |
61.09 | -11.47% | 11.38% | -1.61% | 0.51% | -14.77% | 29.88% | -34.61% |
|
Domino's Pizza Rg 08.04.2026 / 20:23:57 |
375.03 | -11.68% | -12.30% | 3.73% | -4.64% | -7.94% | -17.82% | 11.36% |
|
Centene Rg 08.04.2026 / 20:29:30 |
37.16 | -11.76% | -40.06% | 9.46% | 3.63% | -19.51% | -40.67% | -45.00% |
|
Ameriprise Fincl Rg 08.04.2026 / 20:27:55 |
449.86 | -11.89% | -18.85% | 3.02% | -0.18% | -11.35% | -4.89% | 45.32% |
|
Leidos Holdg Rg 08.04.2026 / 20:20:30 |
159.84 | -11.93% | 10.28% | 2.45% | -7.80% | -16.24% | 14.39% | 73.80% |
|
Ulta Beauty Rg 08.04.2026 / 20:26:10 |
532.35 | -12.03% | 22.37% | -0.79% | -18.43% | -19.81% | 46.58% | 2.17% |
|
TransDigm Rg 08.04.2026 / 20:26:50 |
1'215.82 | -12.05% | -7.71% | 3.63% | -3.38% | -14.61% | -7.69% | 61.47% |
|
Liberty Formul Rg-C 08.04.2026 / 20:29:20 |
89.23 | -12.19% | -6.65% | 4.53% | 5.91% | -0.23% | 8.83% | 19.74% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Packaging Corp A Rg 08.04.2026 / 20:26:58 |
209.81 | 3.10% |
211.09 15:46 |
208.99 17:31 |
249.03 12.02.26 |
201.295 20.03.26 |
45'207 |
|
Palantir Tchnl-A Rg 08.04.2026 / 20:29:48 |
142.00 | -5.38% |
156.25 15:30 |
141.65 20:25 |
187.26 07.01.26 |
126.24 13.02.26 |
7'026'522 |
|
Palo Alto Net Rg 08.04.2026 / 20:29:50 |
173.78 | 2.30% |
179.27 15:30 |
171.63 18:17 |
196.19 07.01.26 |
139.6 24.02.26 |
2'157'262 |
|
Parker-Hannifin Rg 08.04.2026 / 20:26:27 |
968.33 | 6.06% |
976.88 15:48 |
953.25 15:31 |
1'033.92 25.02.26 |
859.03 30.03.26 |
34'123 |
|
Paychex Inc Rg 08.04.2026 / 20:29:38 |
90.09 | -1.66% |
92.88 15:32 |
89.88 20:20 |
115.06 09.01.26 |
86.96 24.02.26 |
439'578 |
|
PayPal Holdings Rg 08.04.2026 / 20:29:19 |
45.89 | 2.26% |
46.34 15:36 |
45.56 15:32 |
60.13 07.01.26 |
38.465 12.02.26 |
2'329'096 |
|
PepsiCo 08.04.2026 / 20:29:41 |
153.73 | 0.34% |
154.26 16:57 |
152.00 15:30 |
171.48 12.02.26 |
136.04 08.01.26 |
1'014'853 |
|
Pfizer Rg 08.04.2026 / 20:29:49 |
27.27 | 0.61% |
27.34 16:07 |
26.97 16:50 |
28.74 02.04.26 |
24.83 02.01.26 |
2'687'197 |
|
PG&E Rg 08.04.2026 / 20:29:28 |
18.285 | 3.77% |
18.310 20:25 |
17.615 15:39 |
19.150 02.03.26 |
14.77 23.01.26 |
2'509'224 |
|
Philip Morris 08.04.2026 / 20:29:40 |
160.16 | 1.70% |
160.42 20:16 |
155.43 15:33 |
191.30 25.02.26 |
151.66 01.04.26 |
319'094 |
|
Phillips 66 Rg 08.04.2026 / 20:29:39 |
166.57 | -4.65% |
167.35 16:59 |
163.43 15:33 |
190.39 30.03.26 |
128.925 02.01.26 |
336'733 |
|
Pinterest Rg-A 08.04.2026 / 20:29:33 |
18.180 | -0.11% |
18.840 15:33 |
18.085 19:50 |
27.74 13.01.26 |
13.845 13.02.26 |
633'330 |
|
PNC Finl Ser Rg 08.04.2026 / 20:29:36 |
219.77 | 2.73% |
222.09 15:47 |
218.92 15:30 |
243.91 06.02.26 |
197.56 19.03.26 |
117'607 |
|
PPG Industries Rg 08.04.2026 / 20:26:27 |
110.48 | 8.06% |
110.76 20:10 |
108.93 17:08 |
133.38 12.02.26 |
96.06 19.03.26 |
160'311 |
|
PPL Rg 08.04.2026 / 20:29:36 |
38.96 | 0.24% |
39.05 16:07 |
38.59 15:38 |
39.08 02.03.26 |
34.33 07.01.26 |
470'877 |
|
Principal Financ Rg 08.04.2026 / 20:29:39 |
93.87 | 3.09% |
94.79 15:47 |
92.84 15:30 |
97.88 06.02.26 |
85 20.03.26 |
255'663 |
|
Procter&Gamble Rg 08.04.2026 / 20:29:13 |
144.77 | 2.45% |
144.93 18:25 |
142.02 15:31 |
167.25 27.02.26 |
137.63 07.01.26 |
714'041 |
|
Progressive (Ohi Rg 08.04.2026 / 20:28:10 |
197.30 | 0.23% |
199.33 16:16 |
195.67 15:30 |
217.30 12.01.26 |
192.14 01.04.26 |
133'143 |
|
Prologis REIT Rg 08.04.2026 / 20:27:17 |
137.66 | 3.33% |
138.18 20:15 |
135.69 15:30 |
143.93 27.02.26 |
125.49 27.01.26 |
168'689 |
|
Prudential Finan Rg 08.04.2026 / 20:28:51 |
96.42 | -1.01% |
100.00 15:30 |
96.31 18:58 |
119.75 08.01.26 |
91.9 13.03.26 |
236'023 |
|
PTC Rg 08.04.2026 / 20:29:01 |
144.17 | 0.17% |
148.00 15:30 |
143.88 19:22 |
176.19 06.01.26 |
137.5 27.03.26 |
81'232 |
|
Publ Svcs Enterp Rg 08.04.2026 / 20:27:59 |
82.22 | 0.75% |
82.71 16:07 |
81.45 15:34 |
87.63 26.02.26 |
77.31 08.01.26 |
134'305 |
|
Public Stor REIT Rg 08.04.2026 / 20:29:28 |
289.00 | 3.50% |
289.81 20:16 |
283.60 15:30 |
312.73 02.03.26 |
256.54 05.01.26 |
56'815 |
|
PulteGroup Rg 08.04.2026 / 20:29:43 |
120.54 | 4.74% |
121.67 16:16 |
118.72 15:30 |
144.34 17.02.26 |
113.28 30.03.26 |
142'796 |
|
Qualcomm Rg 08.04.2026 / 20:29:48 |
126.55 | 2.00% |
128.86 15:30 |
125.65 19:22 |
184.42 06.01.26 |
122 07.04.26 |
2'284'988 |