×
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 - 16:10:59
- 6'806.12
- 2.37%
- 157.50
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Quanta Services Rg 08.04.2026 / 15:56:03 |
572.99 | 3.14% | 17.42 | 571.74 | 572.99 | 33'740 | |
|
Quest Diagnostic Rg 08.04.2026 / 15:53:48 |
195.26 | -0.79% | -1.55 | 194.99 | 195.61 | 14'726 | |
|
Raymond J Financ Rg 08.04.2026 / 15:55:11 |
147.90 | 3.88% | 5.52 | 147.55 | 147.90 | 18'530 | |
|
Realty Inm REIT Rg 08.04.2026 / 15:55:45 |
62.14 | -0.14% | -0.09 | 62.13 | 62.15 | 151'534 | |
|
Reddit Rg-A 08.04.2026 / 15:55:26 |
149.77 | 6.11% | 8.63 | 149.41 | 149.90 | 243'351 | |
|
Regency Cent REITRg 08.04.2026 / 15:54:54 |
77.30 | -0.04% | -0.03 | 77.19 | 77.37 | 29'651 | |
|
Regeneron Pharma Rg 08.04.2026 / 15:56:02 |
763.24 | 0.39% | 2.97 | 762.80 | 764.04 | 13'970 | |
|
Regions Financia Rg 08.04.2026 / 15:56:00 |
27.49 | 3.31% | 0.88 | 27.49 | 27.50 | 221'661 | |
|
Reliance Rg 08.04.2026 / 15:50:55 |
316.23 | 3.13% | 9.59 | 313.97 | 315.83 | 2'713 | |
|
Republic Service Rg 08.04.2026 / 15:55:35 |
217.48 | -1.32% | -2.90 | 217.19 | 217.97 | 25'019 | |
|
Resmed Rg 08.04.2026 / 15:54:30 |
232.56 | 2.88% | 6.51 | 232.41 | 233.06 | 22'313 | |
|
Revvity Rg 08.04.2026 / 15:55:27 |
91.65 | 4.39% | 3.86 | 91.45 | 91.83 | 11'970 | |
|
Robinhood Mkts Rg-A 08.04.2026 / 15:56:02 |
74.64 | 7.16% | 4.99 | 74.65 | 74.68 | 2'632'123 | |
|
Roblox Rg-A 08.04.2026 / 15:55:10 |
58.36 | 1.50% | 0.86 | 58.05 | 58.27 | 151'591 | |
|
Rocket Lab Rg 08.04.2026 / 15:56:03 |
70.98 | 7.03% | 4.66 | 70.96 | 70.98 | 1'990'220 | |
|
Rockwell Automat Rg 08.04.2026 / 15:54:24 |
391.69 | 6.04% | 22.32 | 390.18 | 391.99 | 20'917 | |
|
Rollins Rg 08.04.2026 / 15:54:42 |
54.39 | 1.28% | 0.69 | 54.37 | 54.44 | 39'175 | |
|
Roper Technologi Rg 08.04.2026 / 15:56:02 |
360.16 | 0.37% | 1.33 | 360.01 | 360.16 | 22'183 | |
|
Ross Stores Rg 08.04.2026 / 15:54:40 |
221.00 | 2.15% | 4.66 | 220.71 | 221.45 | 48'657 | |
|
Royal Pharm Rg -A 08.04.2026 / 15:55:52 |
47.39 | 1.11% | 0.52 | 47.38 | 47.43 | 48'202 | |
|
RTX Rg 08.04.2026 / 15:55:51 |
200.98 | 1.55% | 3.06 | 200.90 | 201.12 | 148'653 | |
|
Ryl Caribbean Cr Rg 08.04.2026 / 15:56:02 |
295.00 | 10.19% | 27.29 | 294.33 | 295.17 | 182'103 | |
|
S&P Global Rg 08.04.2026 / 15:55:40 |
437.01 | 1.62% | 6.95 | 436.69 | 437.34 | 35'702 | |
|
Salesforce Rg 08.04.2026 / 15:56:00 |
182.25 | -0.39% | -0.71 | 182.14 | 182.31 | 366'631 | |
|
Sandisk Rg 08.04.2026 / 15:56:02 |
789.69 | 11.10% | 78.89 | 788.83 | 790.81 | 1'161'202 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ford Motor Rg 08.04.2026 / 15:55:59 |
12.075 | -12.20% | 16.36% | 3.38% | -0.29% | -12.75% | 27.11% | -6.57% |
|
Uber Tech Rg 08.04.2026 / 15:56:01 |
74.01 | -12.21% | 18.92% | 3.20% | -1.29% | -12.58% | 1.82% | 130.05% |
|
Wells Fargo Rg 08.04.2026 / 15:55:55 |
85.17 | -12.29% | 16.39% | 5.71% | 10.78% | -4.57% | 28.40% | 115.70% |
|
Intl Paper Rg 08.04.2026 / 15:55:52 |
36.47 | -12.31% | -35.82% | 2.27% | -5.66% | -14.87% | -25.60% | -3.47% |
|
Zebra Tech -A- 08.04.2026 / 15:55:39 |
222.72 | -12.48% | -44.98% | 7.45% | 4.24% | -15.16% | -8.64% | -29.22% |
|
Mastercard Rg-A 08.04.2026 / 15:55:46 |
508.67 | -12.72% | -5.37% | 3.46% | 0.93% | -6.98% | -1.31% | 37.85% |
|
Tractor Supply Rg 08.04.2026 / 15:55:52 |
45.30 | -12.74% | -17.75% | 1.73% | -8.43% | -11.45% | -11.83% | -7.40% |
|
T Rowe Price Grp Rg 08.04.2026 / 15:55:32 |
91.92 | -12.85% | -21.11% | 2.28% | 2.90% | -13.35% | 1.95% | -18.31% |
|
Meta Platforms Rg-A 08.04.2026 / 15:56:03 |
600.96 | -12.88% | -1.79% | 3.73% | -8.23% | -2.37% | 2.59% | 166.10% |
|
Willis Towers Rg 08.04.2026 / 15:55:51 |
289.31 | -13.20% | -8.94% | 0.62% | -0.20% | -11.85% | -8.10% | 20.49% |
|
Jack Henry & Ass Rg 08.04.2026 / 15:51:32 |
158.72 | -13.24% | -9.69% | 1.99% | -4.96% | -17.59% | -7.02% | 6.53% |
|
Lilly 08.04.2026 / 15:55:57 |
941.67 | -13.36% | 20.61% | -1.35% | -5.82% | -12.26% | 24.94% | 152.81% |
|
Dollar Tree Rg 08.04.2026 / 15:55:21 |
109.03 | -13.49% | 42.01% | 0.30% | -3.73% | -22.28% | 50.24% | -28.60% |
|
STERIS Rg 08.04.2026 / 15:53:37 |
224.38 | -13.53% | 6.65% | 2.02% | 1.28% | -15.09% | 0.65% | 13.53% |
|
Progressive (Ohi Rg 08.04.2026 / 15:55:27 |
197.05 | -13.56% | -17.85% | 1.91% | -2.07% | -4.11% | -27.05% | 33.65% |
|
Prudential Finan Rg 08.04.2026 / 15:55:58 |
96.71 | -13.71% | -17.83% | -1.30% | 1.86% | -17.84% | -6.93% | 16.84% |
|
Visa Rg-A 08.04.2026 / 15:55:56 |
309.44 | -13.73% | -4.27% | 3.66% | 0.16% | -5.99% | -6.92% | 33.88% |
|
CBRE Group Rg-A 08.04.2026 / 15:55:35 |
143.37 | -14.16% | 5.13% | 6.60% | 8.21% | -13.06% | 18.22% | 96.30% |
|
Moody's Rg 08.04.2026 / 15:55:11 |
451.17 | -14.26% | -7.47% | 2.82% | 1.18% | -15.82% | 2.87% | 46.67% |
|
Datadog Rg-A 08.04.2026 / 15:55:58 |
120.69 | -14.30% | -18.44% | 1.70% | -5.34% | -1.41% | 23.86% | 77.03% |
|
GE Hltc Tech Rg 08.04.2026 / 15:55:50 |
73.82 | -14.98% | -10.81% | 2.56% | 1.61% | -13.46% | 13.60% | -13.01% |
|
Cooper Co Rg 08.04.2026 / 15:53:42 |
71.67 | -15.01% | -24.22% | 0.34% | -2.82% | -12.27% | -8.00% | -25.16% |
|
IDEXX Labs Rg 08.04.2026 / 15:54:40 |
598.71 | -15.04% | 39.03% | 6.03% | -0.30% | -15.73% | 50.77% | 21.65% |
|
Synopsys Rg 08.04.2026 / 15:56:02 |
408.77 | -15.29% | -18.02% | 3.03% | -5.59% | -19.11% | -4.65% | 5.85% |
|
Copart Rg 08.04.2026 / 15:55:48 |
33.59 | -15.43% | -42.31% | 1.73% | -5.51% | -16.00% | -42.60% | -10.97% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Quanta Services Rg 08.04.2026 / 15:56:03 |
572.99 | 3.14% |
582.24 15:47 |
572.96 15:56 |
582.48 25.03.26 |
408.63 08.01.26 |
33'740 |
|
Quest Diagnostic Rg 08.04.2026 / 15:53:48 |
195.26 | -0.79% |
196.33 15:34 |
194.28 15:40 |
213.39 27.02.26 |
171.42 05.01.26 |
14'726 |
|
Raymond J Financ Rg 08.04.2026 / 15:55:11 |
147.90 | 3.88% |
148.13 15:48 |
144.95 15:30 |
174.70 15.01.26 |
139.24 02.04.26 |
18'530 |
|
Realty Inm REIT Rg 08.04.2026 / 15:55:45 |
62.14 | -0.14% |
62.47 15:44 |
61.97 15:30 |
67.94 27.02.26 |
55.92 02.01.26 |
151'534 |
|
Reddit Rg-A 08.04.2026 / 15:55:26 |
149.77 | 6.11% |
154.70 15:32 |
149.01 15:45 |
263.32 13.01.26 |
119.27 30.03.26 |
243'351 |
|
Regency Cent REITRg 08.04.2026 / 15:54:54 |
77.30 | -0.04% |
78.06 15:32 |
77.30 15:53 |
79.88 02.03.26 |
67.37 05.01.26 |
29'651 |
|
Regeneron Pharma Rg 08.04.2026 / 15:56:02 |
763.24 | 0.39% |
767.50 15:30 |
755.99 15:35 |
820.45 09.01.26 |
719.16 20.01.26 |
13'970 |
|
Regions Financia Rg 08.04.2026 / 15:56:00 |
27.49 | 3.31% |
27.70 15:46 |
27.42 15:30 |
31.53 12.02.26 |
24.72 19.03.26 |
221'661 |
|
Reliance Rg 08.04.2026 / 15:50:55 |
316.23 | 3.13% |
316.23 15:50 |
310.59 15:30 |
364.31 12.02.26 |
289.29 19.03.26 |
2'713 |
|
Republic Service Rg 08.04.2026 / 15:55:35 |
217.48 | -1.32% |
217.61 15:30 |
215.39 15:31 |
233.37 03.03.26 |
207.9 13.01.26 |
25'019 |
|
Resmed Rg 08.04.2026 / 15:54:30 |
232.56 | 2.88% |
234.57 15:33 |
231.30 15:30 |
277.67 10.02.26 |
218.39 30.03.26 |
22'313 |
|
Revvity Rg 08.04.2026 / 15:55:27 |
91.65 | 4.39% |
92.50 15:37 |
91.44 15:32 |
118.25 22.01.26 |
83.49 13.03.26 |
11'970 |
|
Robinhood Mkts Rg-A 08.04.2026 / 15:56:02 |
74.64 | 7.16% |
77.85 15:30 |
74.60 15:55 |
124.34 06.01.26 |
63.52 30.03.26 |
2'632'123 |
|
Roblox Rg-A 08.04.2026 / 15:55:10 |
58.36 | 1.50% |
60.37 15:33 |
58.16 15:54 |
91.09 16.01.26 |
51.23 30.03.26 |
151'591 |
|
Rocket Lab Rg 08.04.2026 / 15:56:03 |
70.98 | 7.03% |
73.66 15:31 |
70.93 15:55 |
99.58 16.01.26 |
56.14 30.03.26 |
1'990'220 |
|
Rockwell Automat Rg 08.04.2026 / 15:54:24 |
391.69 | 6.04% |
393.99 15:37 |
387.50 15:37 |
438.69 04.02.26 |
347.64 30.03.26 |
20'917 |
|
Rollins Rg 08.04.2026 / 15:54:42 |
54.39 | 1.28% |
54.49 15:50 |
53.70 15:31 |
66.13 11.02.26 |
52.33 27.03.26 |
39'175 |
|
Roper Technologi Rg 08.04.2026 / 15:56:02 |
360.16 | 0.37% |
361.40 15:36 |
358.37 15:46 |
444.73 02.01.26 |
313.18 17.02.26 |
22'183 |
|
Ross Stores Rg 08.04.2026 / 15:54:40 |
221.00 | 2.15% |
222.06 15:46 |
219.96 15:30 |
222.06 08.04.26 |
179.03 02.01.26 |
48'657 |
|
Royal Pharm Rg -A 08.04.2026 / 15:55:52 |
47.39 | 1.11% |
47.52 15:49 |
47.00 15:39 |
49.04 02.04.26 |
38.305 02.01.26 |
48'202 |
|
RTX Rg 08.04.2026 / 15:55:51 |
200.98 | 1.55% |
201.00 15:55 |
198.50 15:30 |
214.41 03.03.26 |
182.4 02.01.26 |
148'653 |
|
Ryl Caribbean Cr Rg 08.04.2026 / 15:56:02 |
295.00 | 10.19% |
304.20 15:33 |
291.68 15:32 |
356.25 10.02.26 |
256.3 09.03.26 |
182'103 |
|
S&P Global Rg 08.04.2026 / 15:55:40 |
437.01 | 1.62% |
438.47 15:31 |
435.81 15:31 |
552.20 15.01.26 |
381.68 12.02.26 |
35'702 |
|
Salesforce Rg 08.04.2026 / 15:56:00 |
182.25 | -0.39% |
186.70 15:31 |
182.20 15:55 |
267.80 07.01.26 |
174.62 23.02.26 |
366'631 |
|
Sandisk Rg 08.04.2026 / 15:56:02 |
789.69 | 11.10% |
807.75 15:36 |
784.62 15:30 |
807.75 08.04.26 |
244.31 02.01.26 |
1'161'202 |