×
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 - 18:31:03
- 6'778.48
- -0.30%
- -20.44
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Quanta Services Rg 09.10.2025 / 18:10:41 |
434.86 | -1.94% | -8.59 | 433.47 | 435.13 | 54'704 | |
|
Quest Diagnostic Rg 09.10.2025 / 18:14:38 |
181.62 | 0.40% | 0.73 | 180.91 | 181.65 | 15'697 | |
|
Raymond J Financ Rg 09.10.2025 / 18:15:06 |
164.54 | -0.37% | -0.61 | 164.41 | 164.62 | 20'653 | |
|
Realty Inm REIT Rg 09.10.2025 / 18:15:34 |
58.92 | -0.16% | -0.10 | 58.92 | 58.93 | 282'327 | |
|
Regency Cent REITRg 09.10.2025 / 18:14:30 |
71.42 | 0.22% | 0.16 | 71.37 | 71.44 | 39'471 | |
|
Regeneron Pharma Rg 09.10.2025 / 18:15:50 |
564.50 | 0.11% | 0.64 | 563.32 | 565.46 | 78'464 | |
|
Regions Financia Rg 09.10.2025 / 18:15:51 |
25.37 | 0.32% | 0.08 | 25.37 | 25.38 | 1'034'333 | |
|
Reliance Rg 09.10.2025 / 18:14:54 |
281.57 | 0.11% | 0.32 | 281.32 | 282.02 | 16'953 | |
|
Republic Service Rg 09.10.2025 / 18:14:48 |
223.01 | -1.04% | -2.34 | 222.86 | 223.12 | 44'411 | |
|
Resmed Rg 09.10.2025 / 18:10:08 |
279.92 | -0.86% | -2.43 | 278.64 | 278.96 | 29'244 | |
|
Revvity Rg 09.10.2025 / 18:14:03 |
91.66 | -0.12% | -0.11 | 91.58 | 91.77 | 39'929 | |
|
Robinhood Mkts Rg-A 09.10.2025 / 18:16:06 |
149.60 | -0.84% | -1.27 | 149.60 | 149.64 | 1'775'717 | |
|
Roblox Rg-A 09.10.2025 / 18:15:27 |
126.72 | 0.60% | 0.75 | 126.50 | 126.89 | 214'167 | |
|
Rockwell Automat Rg 09.10.2025 / 18:07:32 |
342.96 | -1.48% | -5.15 | 341.99 | 343.54 | 30'481 | |
|
Rollins Rg 09.10.2025 / 18:14:55 |
56.92 | -2.06% | -1.20 | 56.90 | 56.92 | 69'847 | |
|
Roper Technologi Rg 09.10.2025 / 18:15:15 |
517.05 | -0.57% | -2.95 | 516.85 | 517.26 | 60'745 | |
|
Ross Stores Rg 09.10.2025 / 18:15:52 |
149.46 | -1.68% | -2.56 | 149.37 | 149.46 | 91'831 | |
|
Royal Pharm Rg -A 09.10.2025 / 18:15:18 |
36.02 | 0.00% | 0.00 | 36.01 | 36.02 | 156'119 | |
|
RTX Rg 09.10.2025 / 18:15:34 |
166.07 | -1.48% | -2.50 | 166.06 | 166.11 | 155'324 | |
|
Ryl Caribbean Cr Rg 09.10.2025 / 18:15:22 |
308.50 | 0.06% | 0.19 | 308.42 | 309.17 | 123'070 | |
|
S&P Global Rg 09.10.2025 / 18:15:06 |
489.85 | 1.54% | 7.42 | 489.53 | 490.05 | 104'973 | |
|
Salesforce Rg 09.10.2025 / 18:15:57 |
245.09 | 1.94% | 4.66 | 245.00 | 245.16 | 578'496 | |
|
SBA Cmmns REIT-A Rg 09.10.2025 / 18:13:17 |
187.77 | 0.09% | 0.16 | 187.69 | 187.99 | 55'435 | |
|
Schlumberger 09.10.2025 / 18:16:05 |
33.41 | -1.65% | -0.56 | 33.40 | 33.41 | 840'758 | |
|
Seagate Hldgs Rg 09.10.2025 / 18:15:55 |
223.19 | -0.52% | -1.16 | 222.99 | 223.35 | 326'842 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Tyson Foods -A- 09.10.2025 / 18:14:56 |
52.02 | -8.74% | -2.47% | -4.41% | -7.24% | -3.63% | -10.60% | -17.95% |
|
Occid.Petrol Cor Rg 09.10.2025 / 18:16:00 |
45.08 | -8.84% | -24.57% | 1.92% | -2.04% | 3.51% | -17.39% | -35.47% |
|
Lennox Intl Rg 09.10.2025 / 17:54:11 |
538.44 | -8.98% | 23.92% | -1.49% | -5.08% | -12.00% | -9.64% | 150.91% |
|
Diamondback Eng Rg 09.10.2025 / 18:15:10 |
146.14 | -9.01% | -3.88% | 2.06% | 5.58% | 3.70% | -24.69% | 4.66% |
|
Builders FirstSo Rg 09.10.2025 / 18:16:00 |
126.27 | -9.37% | -22.40% | -1.14% | -13.84% | -0.46% | -34.15% | 104.84% |
|
Stnly Blck&Deck Rg 09.10.2025 / 18:15:35 |
69.80 | -9.40% | -25.85% | -5.73% | -12.22% | -1.44% | -34.67% | -6.17% |
|
Paychex Inc Rg 09.10.2025 / 18:15:18 |
125.41 | -9.72% | 6.28% | 1.61% | -7.42% | -12.48% | -9.97% | 15.51% |
|
CDW Rg 09.10.2025 / 18:16:00 |
152.65 | -9.84% | -30.97% | -4.25% | -7.89% | -15.19% | -31.14% | -1.69% |
|
EOG Resources Rg 09.10.2025 / 18:15:58 |
111.45 | -9.85% | -8.64% | 0.95% | -7.13% | -5.89% | -15.69% | -13.30% |
|
Procter&Gamble Rg 09.10.2025 / 18:15:28 |
150.32 | -10.12% | 2.83% | -1.14% | -5.24% | -3.41% | -11.03% | 21.26% |
|
Tyler Technologi Rg 09.10.2025 / 17:57:02 |
511.87 | -10.24% | 23.79% | 2.75% | -7.60% | -8.80% | -12.72% | 46.64% |
|
Best Buy Rg 09.10.2025 / 18:15:52 |
74.80 | -10.31% | -1.70% | -2.38% | -4.66% | 10.54% | -23.30% | 19.25% |
|
Ingersoll Rand Rg 09.10.2025 / 18:15:11 |
78.91 | -10.47% | 4.72% | -6.26% | -2.60% | -10.07% | -19.94% | 77.42% |
|
Carlisle Cos Rg 09.10.2025 / 18:15:39 |
321.44 | -10.50% | 5.67% | -3.17% | -18.01% | -21.02% | -30.05% | 12.88% |
|
Danaher Rg 09.10.2025 / 18:15:20 |
205.38 | -10.71% | -11.40% | -2.35% | 5.24% | 5.44% | -22.92% | -13.80% |
|
PayPal Holdings Rg 09.10.2025 / 18:16:05 |
75.43 | -10.80% | 23.97% | 9.43% | 12.13% | 2.13% | -4.49% | -15.57% |
|
Cognizant Tech So-A 09.10.2025 / 18:15:46 |
68.60 | -11.05% | -9.44% | 2.39% | -2.76% | -9.21% | -7.92% | 16.94% |
|
Icon Rg 09.10.2025 / 18:14:10 |
187.39 | -11.08% | -34.12% | -2.89% | 7.01% | 27.58% | -36.75% | -0.02% |
|
Fortive Rg 09.10.2025 / 18:15:56 |
49.35 | -11.40% | -9.75% | -0.86% | -0.44% | -3.74% | -14.81% | 10.64% |
|
Schlumberger 09.10.2025 / 18:16:05 |
33.41 | -11.40% | -34.72% | -2.05% | -7.27% | -3.63% | -25.09% | -20.24% |
|
Verisk Analytics Rg 09.10.2025 / 18:14:52 |
241.92 | -11.60% | 1.93% | -2.23% | -9.13% | -20.05% | -9.83% | 42.75% |
|
Ball Rg 09.10.2025 / 18:15:57 |
48.44 | -11.66% | -15.33% | -4.04% | -5.24% | -16.58% | -24.86% | 0.37% |
|
Waters Rg 09.10.2025 / 18:09:50 |
328.89 | -11.68% | -0.48% | 2.17% | 8.74% | 10.77% | -6.73% | 18.50% |
|
Invitation REIT Rg 09.10.2025 / 18:14:37 |
28.18 | -11.85% | -17.38% | -1.81% | -7.97% | -12.65% | -15.98% | -12.89% |
|
Lennar Rg-A 09.10.2025 / 18:15:56 |
117.93 | -11.92% | -19.40% | -8.10% | -15.82% | 7.50% | -33.82% | 53.78% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Quanta Services Rg 09.10.2025 / 18:10:41 |
434.86 | -1.94% |
443.00 15:30 |
433.00 16:44 |
443.97 08.10.25 |
227.5 07.04.25 |
54'704 |
|
Quest Diagnostic Rg 09.10.2025 / 18:14:38 |
181.62 | 0.40% |
182.63 16:58 |
181.35 15:30 |
191.45 30.09.25 |
148.75 16.01.25 |
15'697 |
|
Raymond J Financ Rg 09.10.2025 / 18:15:06 |
164.54 | -0.37% |
166.80 15:38 |
164.45 17:46 |
177.50 23.09.25 |
117.75 07.04.25 |
20'653 |
|
Realty Inm REIT Rg 09.10.2025 / 18:15:34 |
58.92 | -0.16% |
59.30 17:05 |
58.90 18:13 |
61.09 15.09.25 |
50.72 09.04.25 |
282'327 |
|
Regency Cent REITRg 09.10.2025 / 18:14:30 |
71.42 | 0.22% |
71.70 17:34 |
71.14 16:06 |
78.17 04.03.25 |
63.445 09.04.25 |
39'471 |
|
Regeneron Pharma Rg 09.10.2025 / 18:15:50 |
564.50 | 0.11% |
574.36 16:27 |
563.51 18:13 |
748.00 10.03.25 |
477 05.06.25 |
78'464 |
|
Regions Financia Rg 09.10.2025 / 18:15:51 |
25.37 | 0.32% |
25.61 15:38 |
25.17 16:17 |
27.60 05.09.25 |
17.74 09.04.25 |
1'034'333 |
|
Reliance Rg 09.10.2025 / 18:14:54 |
281.57 | 0.11% |
284.74 15:42 |
280.20 17:40 |
344.83 22.07.25 |
250.08 07.04.25 |
16'953 |
|
Republic Service Rg 09.10.2025 / 18:14:48 |
223.01 | -1.04% |
225.09 15:34 |
222.98 18:14 |
258.27 03.06.25 |
199.43 03.01.25 |
44'411 |
|
Resmed Rg 09.10.2025 / 18:10:08 |
279.92 | -0.86% |
283.63 15:30 |
279.75 17:46 |
293.81 22.08.25 |
199.93 07.04.25 |
29'244 |
|
Revvity Rg 09.10.2025 / 18:14:03 |
91.66 | -0.12% |
92.25 15:38 |
90.97 16:16 |
128.17 30.01.25 |
81.62 04.09.25 |
39'929 |
|
Robinhood Mkts Rg-A 09.10.2025 / 18:16:06 |
149.60 | -0.84% |
151.27 15:30 |
147.31 16:45 |
153.83 06.10.25 |
29.68 07.04.25 |
1'775'717 |
|
Roblox Rg-A 09.10.2025 / 18:15:27 |
126.72 | 0.60% |
126.88 17:51 |
124.55 15:46 |
149.50 31.07.25 |
50.1 07.04.25 |
214'167 |
|
Rockwell Automat Rg 09.10.2025 / 18:07:32 |
342.96 | -1.48% |
350.92 15:30 |
342.79 16:33 |
360.56 24.07.25 |
215 09.04.25 |
30'481 |
|
Rollins Rg 09.10.2025 / 18:14:55 |
56.92 | -2.06% |
58.06 15:30 |
56.77 17:49 |
59.12 30.09.25 |
45.34 07.01.25 |
69'847 |
|
Roper Technologi Rg 09.10.2025 / 18:15:15 |
517.05 | -0.57% |
520.05 15:31 |
511.93 15:59 |
595.00 05.03.25 |
492.25 25.09.25 |
60'745 |
|
Ross Stores Rg 09.10.2025 / 18:15:52 |
149.46 | -1.68% |
152.30 15:41 |
149.46 18:15 |
157.22 06.01.25 |
122.36 21.03.25 |
91'831 |
|
Royal Pharm Rg -A 09.10.2025 / 18:15:18 |
36.02 | 0.00% |
36.34 15:30 |
36.00 16:02 |
38.00 05.08.25 |
25.41 06.01.25 |
156'119 |
|
RTX Rg 09.10.2025 / 18:15:34 |
166.07 | -1.48% |
169.14 15:31 |
166.00 18:07 |
170.70 08.10.25 |
112.31 07.04.25 |
155'324 |
|
Ryl Caribbean Cr Rg 09.10.2025 / 18:15:22 |
308.50 | 0.06% |
311.36 15:31 |
307.86 15:33 |
366.50 29.08.25 |
164.01 07.04.25 |
123'070 |
|
S&P Global Rg 09.10.2025 / 18:15:06 |
489.85 | 1.54% |
491.76 17:25 |
485.00 15:47 |
579.05 14.08.25 |
427.15 07.04.25 |
104'973 |
|
Salesforce Rg 09.10.2025 / 18:15:57 |
245.09 | 1.94% |
245.13 18:15 |
237.15 15:30 |
367.04 28.01.25 |
226.5 12.08.25 |
578'496 |
|
SBA Cmmns REIT-A Rg 09.10.2025 / 18:13:17 |
187.77 | 0.09% |
188.82 15:30 |
186.97 16:00 |
245.13 06.05.25 |
186.51 08.10.25 |
55'435 |
|
Schlumberger 09.10.2025 / 18:16:05 |
33.41 | -1.65% |
34.54 15:46 |
33.35 16:31 |
44.66 21.01.25 |
31.14 09.04.25 |
840'758 |
|
Seagate Hldgs Rg 09.10.2025 / 18:15:55 |
223.19 | -0.52% |
225.00 15:30 |
218.91 15:44 |
264.83 02.10.25 |
63.21 09.04.25 |
326'842 |