×
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
- 15.04.2025 - 21:59:59
- 5'408.87
- -0.13%
- -7.00
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Publ Svcs Enterp Rg 15.04.2025 / 22:15:00 |
83.53 | -0.17% | -0.14 | 83.56 | 83.57 | 475'776 | |
|
Public Stor REIT Rg 15.04.2025 / 22:15:00 |
288.91 | 0.06% | 0.18 | 288.79 | 288.80 | 221'564 | |
|
PulteGroup Rg 15.04.2025 / 22:15:00 |
94.79 | -0.68% | -0.65 | 94.79 | 94.84 | 477'655 | |
|
Pure Storage Rg-A 15.04.2025 / 22:15:00 |
41.95 | 1.70% | 0.70 | 41.97 | 41.98 | 516'675 | |
|
Qualcomm Rg 15.04.2025 / 23:20:00 |
138.60 | -0.42% | -0.59 | 138.56 | 138.59 | 2'381'738 | |
|
Quanta Services Rg 15.04.2025 / 22:15:00 |
273.03 | -0.46% | -1.27 | 272.87 | 273.06 | 225'107 | |
|
Quest Diagnostic Rg 15.04.2025 / 22:15:00 |
167.23 | -0.46% | -0.77 | 167.25 | 167.26 | 294'930 | |
|
Raymond J Financ Rg 15.04.2025 / 22:15:00 |
136.21 | 0.87% | 1.18 | 136.17 | 136.18 | 405'302 | |
|
Realty Inm REIT Rg 15.04.2025 / 22:15:00 |
57.01 | 1.32% | 0.74 | 57.00 | 57.02 | 1'340'261 | |
|
Regency Cent REITRg 15.04.2025 / 23:20:00 |
70.36 | -0.07% | -0.05 | 70.34 | 70.40 | 422'552 | |
|
Regeneron Pharma Rg 15.04.2025 / 23:20:00 |
557.91 | -2.30% | -13.15 | 557.81 | 558.29 | 289'572 | |
|
Regions Financia Rg 15.04.2025 / 22:15:00 |
19.430 | 0.83% | 0.16 | 19.430 | 19.440 | 2'812'298 | |
|
Reliance Rg 15.04.2025 / 22:15:00 |
276.70 | -0.59% | -1.63 | 276.46 | 276.47 | 61'837 | |
|
Republic Service Rg 15.04.2025 / 22:15:00 |
245.00 | -0.23% | -0.56 | 244.99 | 245.01 | 289'070 | |
|
Resmed Rg 15.04.2025 / 22:15:00 |
213.97 | -0.26% | -0.56 | 213.76 | 213.86 | 621'543 | |
|
Revvity Rg 15.04.2025 / 22:15:01 |
95.54 | -2.13% | -2.08 | 95.52 | 95.53 | 365'126 | |
|
Robinhood Mkts Rg-A 15.04.2025 / 23:20:00 |
44.08 | -0.14% | -0.06 | 44.08 | 44.09 | 7'765'337 | |
|
Roblox Rg-A 15.04.2025 / 22:15:01 |
58.88 | 3.46% | 1.97 | 58.88 | 58.90 | 1'357'065 | |
|
Rockwell Automat Rg 15.04.2025 / 22:15:00 |
233.05 | -0.16% | -0.37 | 232.96 | 232.97 | 231'007 | |
|
Rollins Rg 15.04.2025 / 22:15:00 |
55.36 | -0.59% | -0.33 | 55.36 | 55.37 | 426'801 | |
|
Roper Technologi Rg 15.04.2025 / 23:20:00 |
567.08 | 0.21% | 1.20 | 566.69 | 567.09 | 137'099 | |
|
Ross Stores Rg 15.04.2025 / 23:20:00 |
141.03 | -1.83% | -2.63 | 140.97 | 141.04 | 1'003'675 | |
|
Royal Pharm Rg -A 15.04.2025 / 23:20:00 |
32.45 | 0.50% | 0.16 | 32.45 | 32.46 | 1'101'965 | |
|
RTX Rg 15.04.2025 / 22:15:00 |
128.64 | -0.39% | -0.50 | 128.60 | 128.61 | 915'736 | |
|
Ryl Caribbean Cr Rg 15.04.2025 / 22:15:00 |
193.37 | 0.81% | 1.55 | 193.41 | 193.42 | 421'244 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Danaher Rg 15.04.2025 / 22:15:00 |
189.92 | -15.94% | -16.59% | -1.03% | -9.67% | -22.22% | -20.67% | -21.33% |
|
Analog Devices Rg 15.04.2025 / 23:20:00 |
179.54 | -15.94% | -10.05% | 8.10% | -14.16% | -18.93% | -6.11% | 14.12% |
|
Alphabet-A Rg 15.04.2025 / 23:20:00 |
156.31 | -15.97% | 13.87% | 8.02% | -2.71% | -21.08% | 1.24% | 25.52% |
|
Burlington Store Rg 15.04.2025 / 22:15:01 |
236.02 | -16.00% | 23.12% | -4.39% | -3.50% | -18.31% | 31.19% | 11.97% |
|
Eaton Corp -NPV- Rg 15.04.2025 / 22:15:00 |
277.12 | -16.28% | 15.37% | -2.28% | -5.92% | -25.35% | -10.66% | 98.58% |
|
DocuSign Rg 15.04.2025 / 23:20:00 |
77.49 | -16.32% | 26.59% | 10.15% | -8.85% | -15.18% | 34.21% | -24.38% |
|
Hubbell Rg 15.04.2025 / 22:15:00 |
346.59 | -16.32% | 6.56% | -1.52% | 1.28% | -24.14% | -11.35% | 89.46% |
|
Builders FirstSo Rg 15.04.2025 / 22:15:01 |
118.22 | -16.39% | -28.42% | -5.22% | -7.85% | -28.69% | -34.07% | 95.39% |
|
Bank of America Rg 15.04.2025 / 22:15:00 |
37.99 | -16.56% | 8.91% | 2.26% | -10.00% | -17.03% | 7.83% | -2.40% |
|
Truist Finl Rg 15.04.2025 / 22:15:00 |
36.49 | -16.60% | -2.00% | -3.95% | -11.58% | -22.38% | 2.33% | -30.61% |
|
Pfizer Rg 15.04.2025 / 22:15:00 |
22.44 | -16.62% | -23.17% | -0.22% | -14.38% | -13.73% | -11.72% | -58.36% |
|
Ryl Caribbean Cr Rg 15.04.2025 / 22:15:00 |
193.37 | -16.85% | 48.13% | -7.70% | -10.11% | -18.12% | 51.11% | 132.28% |
|
Equinix REIT Rg 15.04.2025 / 23:20:00 |
787.49 | -16.87% | -2.67% | 6.41% | -6.39% | -15.69% | 6.11% | 6.61% |
|
ONEOK Rg 15.04.2025 / 22:15:00 |
84.16 | -16.95% | 18.74% | -0.82% | -15.88% | -20.83% | 8.34% | 16.94% |
|
Amazon.Com Rg 15.04.2025 / 23:20:00 |
179.59 | -16.99% | 19.86% | 5.23% | -6.86% | -22.16% | -2.03% | 20.05% |
|
Aptiv Rg 15.04.2025 / 22:15:00 |
50.74 | -17.16% | -44.16% | -6.76% | -19.11% | -19.11% | -26.83% | -53.40% |
|
Cummins Rg 15.04.2025 / 22:15:00 |
287.36 | -17.22% | 20.45% | -3.10% | -12.17% | -21.49% | -1.37% | 47.27% |
|
Atlassian Rg-A 15.04.2025 / 23:20:00 |
207.25 | -17.42% | -15.50% | 12.73% | -5.56% | -19.10% | 6.36% | 0.00% |
|
CarMax Rg 15.04.2025 / 22:15:00 |
67.73 | -17.44% | -12.04% | -15.40% | -4.38% | -13.47% | -1.17% | -26.46% |
|
Digita Rlty REIT Rg 15.04.2025 / 22:15:00 |
146.23 | -17.49% | 8.72% | 0.32% | -3.22% | -19.85% | 7.72% | 0.89% |
|
NVIDIA Rg 15.04.2025 / 23:20:00 |
112.20 | -17.56% | 123.56% | 16.51% | -2.80% | -20.33% | 28.35% | 420.79% |
|
State Street Rg 15.04.2025 / 22:15:01 |
81.40 | -17.56% | 4.45% | -1.12% | -9.77% | -16.23% | 11.80% | 6.73% |
|
Accenture-A Rg 15.04.2025 / 22:15:00 |
288.66 | -17.62% | -17.42% | -3.76% | -11.04% | -19.62% | -8.23% | -9.29% |
|
GE Hltc Tech Rg 15.04.2025 / 23:20:00 |
63.10 | -17.64% | -16.72% | 7.40% | -23.18% | -27.75% | -26.53% | 0.00% |
|
Caterpillar 15.04.2025 / 22:15:00 |
293.43 | -17.82% | 0.83% | -2.52% | -13.35% | -26.20% | -18.11% | 30.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Publ Svcs Enterp Rg 15.04.2025 / 22:15:00 |
83.53 | -0.17% |
84.50 15:55 |
83.39 21:59 |
90.68 22.01.25 |
74.79 07.04.25 |
475'776 |
|
Public Stor REIT Rg 15.04.2025 / 22:15:00 |
288.91 | 0.06% |
292.19 16:30 |
287.10 15:33 |
322.49 10.03.25 |
256.6 09.04.25 |
221'564 |
|
PulteGroup Rg 15.04.2025 / 22:15:00 |
94.79 | -0.68% |
96.67 16:12 |
94.16 20:15 |
121.26 30.01.25 |
88.46 09.04.25 |
477'655 |
|
Pure Storage Rg-A 15.04.2025 / 22:15:00 |
41.95 | 1.70% |
42.25 17:18 |
41.19 15:30 |
73.65 22.01.25 |
34.875 07.04.25 |
516'675 |
|
Qualcomm Rg 15.04.2025 / 23:20:00 |
138.60 | -0.42% |
140.82 15:49 |
138.04 21:48 |
177.00 05.02.25 |
120.88 07.04.25 |
2'381'738 |
|
Quanta Services Rg 15.04.2025 / 22:15:00 |
273.03 | -0.46% |
276.57 16:08 |
271.12 20:30 |
365.88 22.01.25 |
227.5 07.04.25 |
225'107 |
|
Quest Diagnostic Rg 15.04.2025 / 22:15:00 |
167.23 | -0.46% |
169.06 15:43 |
166.77 19:53 |
178.82 10.03.25 |
148.75 16.01.25 |
294'930 |
|
Raymond J Financ Rg 15.04.2025 / 22:15:00 |
136.21 | 0.87% |
138.03 16:44 |
135.82 21:47 |
174.23 29.01.25 |
117.75 07.04.25 |
405'302 |
|
Realty Inm REIT Rg 15.04.2025 / 22:15:00 |
57.01 | 1.32% |
57.13 21:10 |
56.18 15:34 |
60.39 10.03.25 |
50.72 09.04.25 |
1'340'261 |
|
Regency Cent REITRg 15.04.2025 / 23:20:00 |
70.36 | -0.07% |
71.10 15:42 |
70.30 21:59 |
78.17 04.03.25 |
63.445 09.04.25 |
422'552 |
|
Regeneron Pharma Rg 15.04.2025 / 23:20:00 |
557.91 | -2.30% |
573.83 15:50 |
553.27 20:21 |
748.00 10.03.25 |
526.25 09.04.25 |
289'572 |
|
Regions Financia Rg 15.04.2025 / 22:15:00 |
19.430 | 0.83% |
19.820 15:52 |
19.280 15:30 |
25.24 29.01.25 |
17.74 09.04.25 |
2'812'298 |
|
Reliance Rg 15.04.2025 / 22:15:00 |
276.70 | -0.59% |
281.64 16:10 |
275.21 21:47 |
310.98 20.02.25 |
250.08 07.04.25 |
61'837 |
|
Republic Service Rg 15.04.2025 / 22:15:00 |
245.00 | -0.23% |
246.99 15:30 |
244.41 19:53 |
249.44 03.04.25 |
199.43 03.01.25 |
289'070 |
|
Resmed Rg 15.04.2025 / 22:15:00 |
213.97 | -0.26% |
217.29 15:34 |
212.20 19:01 |
263.05 30.01.25 |
199.93 07.04.25 |
621'543 |
|
Revvity Rg 15.04.2025 / 22:15:01 |
95.54 | -2.13% |
97.86 16:12 |
95.23 20:21 |
128.17 30.01.25 |
89.7 09.04.25 |
365'126 |
|
Robinhood Mkts Rg-A 15.04.2025 / 23:20:00 |
44.08 | -0.14% |
45.56 15:50 |
43.70 15:30 |
66.07 14.02.25 |
29.68 07.04.25 |
7'765'337 |
|
Roblox Rg-A 15.04.2025 / 22:15:01 |
58.88 | 3.46% |
59.89 16:08 |
57.22 15:36 |
75.74 05.02.25 |
50.1 07.04.25 |
1'357'065 |
|
Rockwell Automat Rg 15.04.2025 / 22:15:00 |
233.05 | -0.16% |
237.35 15:34 |
231.61 20:15 |
307.85 10.02.25 |
215 09.04.25 |
231'007 |
|
Rollins Rg 15.04.2025 / 22:15:00 |
55.36 | -0.59% |
55.93 15:43 |
55.10 19:55 |
56.26 03.04.25 |
45.34 07.01.25 |
426'801 |
|
Roper Technologi Rg 15.04.2025 / 23:20:00 |
567.08 | 0.21% |
571.68 15:30 |
564.68 21:45 |
595.00 05.03.25 |
499.47 13.01.25 |
137'099 |
|
Ross Stores Rg 15.04.2025 / 23:20:00 |
141.03 | -1.83% |
144.14 15:47 |
140.72 20:19 |
157.22 06.01.25 |
122.36 21.03.25 |
1'003'675 |
|
Royal Pharm Rg -A 15.04.2025 / 23:20:00 |
32.45 | 0.50% |
32.50 16:13 |
32.07 15:34 |
34.20 24.02.25 |
25.41 06.01.25 |
1'101'965 |
|
RTX Rg 15.04.2025 / 22:15:00 |
128.64 | -0.39% |
129.89 16:36 |
128.35 15:33 |
136.10 26.03.25 |
112.31 07.04.25 |
915'736 |
|
Ryl Caribbean Cr Rg 15.04.2025 / 22:15:00 |
193.37 | 0.81% |
195.22 16:12 |
192.25 16:39 |
276.94 31.01.25 |
164.01 07.04.25 |
421'244 |