×
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
- 04.07.2025 - 01:00:00
- 6'317.11
- 0.85%
- 53.17
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PulteGroup Rg 03.07.2025 / 19:15:00 |
109.36 | -1.78% | -1.98 | 109.25 | 109.35 | 0 | |
|
Pure Storage Rg-A 03.07.2025 / 19:15:00 |
56.93 | 1.66% | 0.93 | 56.90 | 56.91 | 0 | |
|
Qualcomm Rg 03.07.2025 / 23:00:00 |
162.21 | -0.07% | -0.11 | 162.24 | 162.29 | 0 | |
|
Quanta Services Rg 03.07.2025 / 19:15:00 |
386.51 | 3.51% | 13.10 | 386.35 | 386.51 | 0 | |
|
Quest Diagnostic Rg 03.07.2025 / 19:15:00 |
176.92 | 0.18% | 0.32 | 176.73 | 176.85 | 0 | |
|
Raymond J Financ Rg 03.07.2025 / 19:15:00 |
160.00 | 1.15% | 1.82 | 159.79 | 159.93 | 0 | |
|
Realty Inm REIT Rg 03.07.2025 / 19:15:00 |
57.68 | -0.12% | -0.07 | 57.68 | 57.69 | 0 | |
|
Regency Cent REITRg 03.07.2025 / 23:00:00 |
70.79 | -0.01% | -0.01 | 70.79 | 70.82 | 0 | |
|
Regeneron Pharma Rg 03.07.2025 / 23:00:00 |
547.36 | -0.07% | -0.38 | 546.99 | 547.52 | 0 | |
|
Regions Financia Rg 03.07.2025 / 19:15:00 |
24.80 | 1.02% | 0.25 | 24.78 | 24.79 | 0 | |
|
Reliance Rg 03.07.2025 / 19:15:00 |
326.96 | 0.47% | 1.52 | 326.67 | 326.68 | 0 | |
|
Republic Service Rg 03.07.2025 / 19:15:00 |
241.14 | 1.45% | 3.45 | 240.72 | 240.73 | 0 | |
|
Resmed Rg 03.07.2025 / 19:15:00 |
256.96 | 0.42% | 1.08 | 256.77 | 256.95 | 0 | |
|
Revvity Rg 03.07.2025 / 19:15:01 |
101.31 | 0.41% | 0.41 | 101.33 | 101.46 | 0 | |
|
Robinhood Mkts Rg-A 03.07.2025 / 23:00:00 |
94.40 | -3.65% | -3.58 | 94.33 | 94.40 | 0 | |
|
Roblox Rg-A 03.07.2025 / 19:15:01 |
103.59 | 1.16% | 1.19 | 103.54 | 103.60 | 0 | |
|
Rockwell Automat Rg 03.07.2025 / 19:15:00 |
347.07 | 1.26% | 4.33 | 347.00 | 347.47 | 0 | |
|
Rollins Rg 03.07.2025 / 19:15:00 |
56.44 | 1.44% | 0.80 | 56.37 | 56.38 | 0 | |
|
Roper Technologi Rg 03.07.2025 / 23:00:00 |
573.00 | 1.22% | 6.92 | 572.70 | 573.00 | 0 | |
|
Ross Stores Rg 03.07.2025 / 23:00:00 |
131.55 | 0.02% | 0.03 | 131.50 | 131.63 | 0 | |
|
Royal Pharm Rg -A 03.07.2025 / 23:00:00 |
36.37 | 0.50% | 0.18 | 36.35 | 36.36 | 0 | |
|
RTX Rg 03.07.2025 / 19:15:00 |
145.75 | 0.85% | 1.23 | 145.72 | 145.79 | 0 | |
|
Ryl Caribbean Cr Rg 03.07.2025 / 19:15:00 |
334.48 | 2.57% | 8.38 | 333.87 | 334.23 | 0 | |
|
S&P Global Rg 03.07.2025 / 19:15:00 |
529.61 | 0.76% | 3.97 | 528.68 | 528.87 | 0 | |
|
Salesforce Rg 03.07.2025 / 19:15:00 |
272.15 | 1.09% | 2.94 | 272.16 | 272.35 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Weyerhaeuse REIT Rg 03.07.2025 / 19:15:00 |
26.43 | -5.15% | -23.21% | 0.42% | -1.01% | 2.36% | -3.72% | -21.42% |
|
Fortive Rg 03.07.2025 / 19:15:00 |
53.05 | -5.18% | -3.41% | -0.69% | -1.43% | 10.92% | -2.32% | -2.79% |
|
Iron Mount REIT Rg 03.07.2025 / 19:15:00 |
100.68 | -5.23% | 42.34% | -0.23% | -0.59% | 23.34% | 9.91% | 101.93% |
|
Datadog Rg-A 03.07.2025 / 23:00:00 |
155.15 | -5.51% | 11.23% | 18.33% | 27.43% | 66.51% | 2.67% | 33.61% |
|
Align Technology Rg 03.07.2025 / 23:00:00 |
196.82 | -5.53% | -28.11% | 4.84% | 9.19% | 22.90% | -19.06% | -20.36% |
|
Alphab Rg-C-NV 03.07.2025 / 23:00:00 |
180.55 | -5.61% | 27.55% | 3.51% | 6.32% | 16.21% | -4.07% | 64.79% |
|
Alphabet-A Rg 03.07.2025 / 23:00:00 |
179.53 | -5.63% | 27.88% | 3.45% | 6.73% | 17.48% | -3.86% | 64.29% |
|
Snap-On Rg 03.07.2025 / 19:15:00 |
321.63 | -5.71% | 10.82% | 3.90% | 0.82% | -0.23% | 25.96% | 61.47% |
|
PTC Rg 03.07.2025 / 23:00:00 |
175.98 | -5.74% | -0.94% | 3.80% | 4.87% | 22.41% | -5.79% | 61.97% |
|
Chipotle Mexican Rg 03.07.2025 / 19:15:00 |
57.07 | -5.85% | 24.12% | 5.16% | 8.50% | 13.53% | -9.05% | 117.21% |
|
CNA Financial Rg 03.07.2025 / 19:15:00 |
45.69 | -6.04% | 7.42% | -0.61% | -2.73% | -4.27% | 2.10% | 0.75% |
|
Schlumberger 03.07.2025 / 19:15:00 |
35.65 | -6.34% | -31.00% | 5.38% | 7.77% | 9.56% | -22.74% | 0.73% |
|
Intl Paper Rg 03.07.2025 / 19:15:00 |
50.43 | -6.37% | 39.39% | 8.43% | 7.07% | 9.16% | 17.77% | 20.03% |
|
Church & Dwight Rg 03.07.2025 / 19:15:00 |
98.41 | -6.38% | 3.67% | 3.62% | -0.59% | -5.17% | -7.67% | 4.01% |
|
Williams-Sonoma Rg 03.07.2025 / 19:15:00 |
173.19 | -6.48% | 71.65% | 6.95% | 9.63% | 17.11% | 23.74% | 207.03% |
|
UDR REIT Rg 03.07.2025 / 19:15:00 |
40.80 | -6.54% | 5.95% | -0.05% | -0.44% | 3.53% | -0.17% | -12.68% |
|
FactSet Resh Sys Rg 03.07.2025 / 19:15:00 |
447.94 | -6.78% | -6.15% | 2.50% | 3.81% | 7.50% | 5.79% | 13.57% |
|
Las Vegas Sands Rg 03.07.2025 / 19:15:00 |
48.22 | -6.83% | -2.76% | 10.55% | 19.77% | 52.02% | 14.56% | 35.63% |
|
Eqty Re REIT-SBI Rg 03.07.2025 / 19:15:00 |
66.88 | -7.09% | 9.01% | -0.86% | -2.31% | 4.06% | -1.46% | -8.58% |
|
Masco Rg 03.07.2025 / 19:15:00 |
66.38 | -7.29% | 0.45% | 4.14% | 4.83% | 7.59% | 2.60% | 30.36% |
|
NetApp Rg 03.07.2025 / 23:00:00 |
107.26 | -7.30% | 22.06% | 2.40% | 2.54% | 30.36% | -17.39% | 71.41% |
|
Fair Isaac Rg 03.07.2025 / 19:15:00 |
1'855.38 | -7.44% | 58.31% | 2.18% | 4.71% | 0.29% | 19.58% | 351.37% |
|
Equity Life REIT Rg 03.07.2025 / 19:15:00 |
62.12 | -7.45% | -12.62% | -0.78% | -0.96% | -2.54% | -2.94% | -14.22% |
|
Host Hotels REIT Rg 03.07.2025 / 23:00:00 |
16.210 | -7.71% | -16.95% | 3.18% | 5.47% | 20.52% | -8.54% | 2.93% |
|
Workday-A 03.07.2025 / 23:00:00 |
241.76 | -7.86% | -13.88% | 1.92% | -3.33% | 7.57% | 5.40% | 67.01% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PulteGroup Rg 03.07.2025 / 19:15:00 |
109.36 | -1.78% |
111.97 15:30 |
108.80 18:06 |
121.26 30.01.25 |
88.46 09.04.25 |
330'528 |
|
Pure Storage Rg-A 03.07.2025 / 19:15:00 |
56.93 | 1.66% |
57.42 17:53 |
56.36 15:30 |
73.65 22.01.25 |
34.875 07.04.25 |
441'814 |
|
Qualcomm Rg 03.07.2025 / 23:00:00 |
162.21 | -0.07% |
163.95 17:31 |
162.10 18:56 |
177.00 05.02.25 |
120.88 07.04.25 |
1'697'375 |
|
Quanta Services Rg 03.07.2025 / 19:15:00 |
386.51 | 3.51% |
387.21 18:39 |
375.58 15:30 |
387.21 03.07.25 |
227.5 07.04.25 |
233'891 |
|
Quest Diagnostic Rg 03.07.2025 / 19:15:00 |
176.92 | 0.18% |
176.92 19:00 |
175.78 16:35 |
182.37 16.06.25 |
148.75 16.01.25 |
126'330 |
|
Raymond J Financ Rg 03.07.2025 / 19:15:00 |
160.00 | 1.15% |
160.30 17:06 |
158.24 15:32 |
174.23 29.01.25 |
117.75 07.04.25 |
177'113 |
|
Realty Inm REIT Rg 03.07.2025 / 19:15:00 |
57.68 | -0.12% |
57.88 18:12 |
57.39 16:33 |
60.39 10.03.25 |
50.72 09.04.25 |
807'256 |
|
Regency Cent REITRg 03.07.2025 / 23:00:00 |
70.79 | -0.01% |
71.10 18:42 |
70.62 15:30 |
78.17 04.03.25 |
63.445 09.04.25 |
325'172 |
|
Regeneron Pharma Rg 03.07.2025 / 23:00:00 |
547.36 | -0.07% |
551.54 17:03 |
546.61 18:57 |
748.00 10.03.25 |
477 05.06.25 |
171'685 |
|
Regions Financia Rg 03.07.2025 / 19:15:00 |
24.80 | 1.02% |
24.99 16:04 |
24.60 15:31 |
25.24 29.01.25 |
17.74 09.04.25 |
1'432'153 |
|
Reliance Rg 03.07.2025 / 19:15:00 |
326.96 | 0.47% |
327.67 16:43 |
324.63 15:30 |
327.67 03.07.25 |
250.08 07.04.25 |
66'805 |
|
Republic Service Rg 03.07.2025 / 19:15:00 |
241.14 | 1.45% |
241.14 19:00 |
237.58 15:36 |
258.27 03.06.25 |
199.43 03.01.25 |
290'348 |
|
Resmed Rg 03.07.2025 / 19:15:00 |
256.96 | 0.42% |
257.42 18:50 |
254.02 16:01 |
263.05 30.01.25 |
199.93 07.04.25 |
133'651 |
|
Revvity Rg 03.07.2025 / 19:15:01 |
101.31 | 0.41% |
102.12 15:43 |
100.48 16:34 |
128.17 30.01.25 |
87.91 03.06.25 |
201'350 |
|
Robinhood Mkts Rg-A 03.07.2025 / 23:00:00 |
94.40 | -3.65% |
95.56 15:30 |
92.11 16:40 |
100.88 02.07.25 |
29.68 07.04.25 |
11'209'652 |
|
Roblox Rg-A 03.07.2025 / 19:15:01 |
103.59 | 1.16% |
104.32 18:06 |
102.39 15:40 |
106.13 30.06.25 |
50.1 07.04.25 |
531'720 |
|
Rockwell Automat Rg 03.07.2025 / 19:15:00 |
347.07 | 1.26% |
348.23 18:41 |
344.95 15:30 |
348.23 03.07.25 |
215 09.04.25 |
145'049 |
|
Rollins Rg 03.07.2025 / 19:15:00 |
56.44 | 1.44% |
56.44 19:00 |
55.62 15:33 |
58.62 02.06.25 |
45.34 07.01.25 |
293'980 |
|
Roper Technologi Rg 03.07.2025 / 23:00:00 |
573.00 | 1.22% |
574.81 18:39 |
568.76 15:47 |
595.00 05.03.25 |
499.47 13.01.25 |
88'740 |
|
Ross Stores Rg 03.07.2025 / 23:00:00 |
131.55 | 0.02% |
131.76 17:10 |
130.67 15:31 |
157.22 06.01.25 |
122.36 21.03.25 |
846'921 |
|
Royal Pharm Rg -A 03.07.2025 / 23:00:00 |
36.37 | 0.50% |
36.42 18:56 |
35.99 15:30 |
36.42 03.07.25 |
25.41 06.01.25 |
543'296 |
|
RTX Rg 03.07.2025 / 19:15:00 |
145.75 | 0.85% |
146.34 17:16 |
144.63 15:31 |
149.23 18.06.25 |
112.31 07.04.25 |
580'603 |
|
Ryl Caribbean Cr Rg 03.07.2025 / 19:15:00 |
334.48 | 2.57% |
334.48 19:00 |
327.37 15:32 |
334.48 03.07.25 |
164.01 07.04.25 |
350'419 |
|
S&P Global Rg 03.07.2025 / 19:15:00 |
529.61 | 0.76% |
529.61 19:00 |
525.50 16:35 |
545.33 14.02.25 |
427.15 07.04.25 |
194'235 |
|
Salesforce Rg 03.07.2025 / 19:15:00 |
272.15 | 1.09% |
274.65 17:41 |
269.71 15:30 |
367.04 28.01.25 |
230 07.04.25 |
1'252'128 |