×
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 - 01:00:00
- 6'798.92
- 0.61%
- 41.06
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sempra Energy Rg 08.10.2025 / 22:15:00 |
93.36 | 0.00% | 0.00 | 0 | |||
|
ServiceNow Rg 08.10.2025 / 22:15:01 |
914.32 | 0.00% | 0.00 | 0 | |||
|
Sherwin-Williams Rg 08.10.2025 / 22:15:00 |
337.57 | 0.00% | 0.00 | 0 | |||
|
Skyworks Solutio Rg 09.10.2025 / 02:00:00 |
76.10 | 0.00% | 0.00 | 75.51 | 77.69 | 280 | |
|
Smn Prp Grp REIT Rg 08.10.2025 / 22:15:00 |
178.23 | 0.00% | 0.00 | 0 | |||
|
Snap-A Rg 08.10.2025 / 22:15:00 |
8.430 | 0.00% | 0.00 | 0 | |||
|
Snap-On Rg 08.10.2025 / 22:15:00 |
339.25 | 0.00% | 0.00 | 0 | |||
|
Snowflake Rg 08.10.2025 / 22:15:01 |
250.21 | 0.00% | 0.00 | 0 | |||
|
Southern Co Rg 08.10.2025 / 22:15:00 |
96.18 | 0.00% | 0.00 | 0 | |||
|
Southwest Airlin Rg 08.10.2025 / 22:15:00 |
32.45 | 0.00% | 0.00 | 0 | |||
|
Spotify Tech Rg 08.10.2025 / 22:15:00 |
674.75 | 0.00% | 0.00 | 0 | |||
|
SS&C Tech Hldgs Rg 09.10.2025 / 02:00:00 |
86.81 | 0.00% | 0.00 | 85.12 | 87.96 | 0 | |
|
Starbucks Rg 09.10.2025 / 02:00:00 |
80.04 | 0.00% | 0.00 | 80.05 | 80.19 | 2'598 | |
|
State Street Rg 08.10.2025 / 22:15:01 |
116.69 | 0.00% | 0.00 | 0 | |||
|
Steel Dynamics Rg 09.10.2025 / 02:00:00 |
146.55 | 0.00% | 0.00 | 146.56 | 147.99 | 99 | |
|
STERIS Rg 08.10.2025 / 22:15:01 |
242.33 | 0.00% | 0.00 | 0 | |||
|
Stnly Blck&Deck Rg 08.10.2025 / 22:15:00 |
72.74 | 0.00% | 0.00 | 0 | |||
|
Strategy Rg-A 09.10.2025 / 02:00:00 |
330.80 | 0.00% | 0.00 | 329.22 | 329.96 | 35'697 | |
|
Stryker Rg 08.10.2025 / 22:15:00 |
375.29 | 0.00% | 0.00 | 0 | |||
|
Sun Commun REIT Rg 08.10.2025 / 22:15:00 |
124.86 | 0.00% | 0.00 | 0 | |||
|
Super Micro Rg 09.10.2025 / 02:00:00 |
58.68 | 0.00% | 0.00 | 57.95 | 58.00 | 175'755 | |
|
Synchrony Financ Rg 08.10.2025 / 22:15:00 |
70.97 | 0.00% | 0.00 | 0 | |||
|
Synopsys Rg 09.10.2025 / 02:00:00 |
489.36 | 0.00% | 0.00 | 486.61 | 492.56 | 855 | |
|
Sysco Rg 08.10.2025 / 22:15:00 |
78.76 | 0.00% | 0.00 | 0 | |||
|
T Rowe Price Grp Rg 09.10.2025 / 02:00:00 |
105.82 | 0.00% | 0.00 | 103.39 | 106.59 | 12 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Zoetis Rg-A 08.10.2025 / 22:15:00 |
143.49 | -11.93% | -27.30% | -2.35% | -3.97% | -5.31% | -24.55% | -2.63% |
|
Halliburton Rg 08.10.2025 / 22:15:00 |
23.92 | -12.03% | -33.83% | -3.94% | 5.84% | 12.62% | -21.21% | -21.34% |
|
Mid-Amer Ap REIT Rg 08.10.2025 / 22:15:00 |
135.85 | -12.11% | 1.03% | -1.56% | -3.97% | -9.65% | -11.37% | -6.47% |
|
Dover Corp Rg 08.10.2025 / 22:15:00 |
164.75 | -12.18% | 7.11% | -0.99% | -6.20% | -12.29% | -11.46% | 36.47% |
|
Weyerhaeuse REIT Rg 08.10.2025 / 22:15:00 |
24.70 | -12.26% | -28.96% | -1.00% | -1.59% | -4.63% | -25.29% | -13.82% |
|
Starbucks Rg 09.10.2025 / 02:00:00 |
80.04 | -12.28% | -16.63% | -5.17% | -3.43% | -13.48% | -16.52% | -8.03% |
|
Carrier Global Rg 08.10.2025 / 22:15:00 |
59.80 | -12.39% | 4.09% | 0.57% | -4.32% | -20.72% | -27.14% | 69.26% |
|
Dexcom Rg 09.10.2025 / 02:00:00 |
67.78 | -12.85% | -45.38% | 2.57% | -10.82% | -19.43% | -2.64% | -33.64% |
|
Eqty Re REIT-SBI Rg 08.10.2025 / 22:15:00 |
62.33 | -13.14% | 1.91% | -2.76% | -5.36% | -6.90% | -14.17% | -0.32% |
|
Merck Rg 08.10.2025 / 22:15:00 |
86.40 | -13.15% | -20.75% | -4.14% | 2.82% | 4.82% | -21.65% | -1.37% |
|
Prudential Finan Rg 08.10.2025 / 22:15:00 |
102.89 | -13.19% | -0.79% | -0.10% | -2.63% | 0.68% | -15.75% | 12.97% |
|
Intl Paper Rg 08.10.2025 / 22:15:00 |
46.66 | -13.30% | 29.07% | 0.89% | 0.41% | -9.03% | -0.93% | 47.85% |
|
Avery Dennison Rg 08.10.2025 / 22:15:00 |
161.96 | -13.45% | -19.89% | -0.33% | -1.68% | -9.10% | -24.90% | -2.16% |
|
Corpay Rg-B 08.10.2025 / 22:15:00 |
292.27 | -13.64% | 3.42% | 2.05% | -4.11% | -10.64% | -12.52% | 62.74% |
|
McCormic Non Vtg Rg 08.10.2025 / 22:15:00 |
65.81 | -13.68% | -3.81% | -2.88% | -4.04% | -7.80% | -17.44% | -10.39% |
|
ServiceNow Rg 08.10.2025 / 22:15:01 |
914.32 | -13.75% | 29.42% | 0.21% | -1.00% | -5.44% | -2.59% | 127.89% |
|
TX Pac Land Rg 08.10.2025 / 22:15:00 |
952.92 | -13.84% | 81.80% | -0.53% | 1.63% | -3.42% | -2.78% | 44.28% |
|
J.B.Hunt Transp Rg 09.10.2025 / 02:00:00 |
146.55 | -14.13% | -26.63% | 10.45% | 7.02% | -3.23% | -11.76% | -8.44% |
|
Intuitive Surgic Rg 09.10.2025 / 02:00:00 |
448.09 | -14.15% | 32.82% | 2.29% | -0.42% | -12.59% | -8.62% | 137.49% |
|
Skyworks Solutio Rg 09.10.2025 / 02:00:00 |
76.10 | -14.19% | -32.31% | -0.31% | 3.40% | 4.43% | -22.19% | -12.73% |
|
Colgate-Palmoliv Rg 08.10.2025 / 22:15:00 |
78.00 | -14.20% | -2.15% | -1.28% | -6.25% | -11.02% | -22.77% | 13.06% |
|
TransUnion Rg 08.10.2025 / 22:15:00 |
79.25 | -14.52% | 15.34% | -3.66% | -11.63% | -13.23% | -25.64% | 37.25% |
|
Becton Dickinson Rg 08.10.2025 / 22:15:00 |
193.93 | -14.52% | -20.47% | 1.57% | 2.92% | 8.78% | -18.59% | -12.91% |
|
Fedex Rg 08.10.2025 / 22:15:00 |
239.93 | -14.72% | -5.15% | 0.16% | 6.31% | 4.89% | -9.34% | 55.39% |
|
Jack Henry & Ass Rg 09.10.2025 / 02:00:00 |
149.43 | -14.76% | -8.56% | 2.15% | -6.08% | -15.81% | -18.10% | -19.51% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sempra Energy Rg 08.10.2025 / 22:15:00 |
93.36 | 0.00% |
95.71 08.10.25 |
61.93 07.04.25 |
2'145'938 | ||
|
ServiceNow Rg 08.10.2025 / 22:15:01 |
914.32 | 0.00% |
1'197.50 28.01.25 |
679.18 07.04.25 |
207'181 | ||
|
Sherwin-Williams Rg 08.10.2025 / 22:15:00 |
337.57 | 0.00% |
379.54 22.08.25 |
308.84 08.04.25 |
588'618 | ||
|
Skyworks Solutio Rg 09.10.2025 / 02:00:00 |
76.10 | 0.00% |
95.44 21.01.25 |
47.94 08.04.25 |
280 | ||
|
Smn Prp Grp REIT Rg 08.10.2025 / 22:15:00 |
178.23 | 0.00% |
190.14 03.03.25 |
136.34 09.04.25 |
353'708 | ||
|
Snap-A Rg 08.10.2025 / 22:15:00 |
8.430 | 0.00% |
13.280 10.01.25 |
6.91 02.09.25 |
9'214'102 | ||
|
Snap-On Rg 08.10.2025 / 22:15:00 |
339.25 | 0.00% |
365.78 31.01.25 |
290.09 21.04.25 |
111'725 | ||
|
Snowflake Rg 08.10.2025 / 22:15:01 |
250.21 | 0.00% |
251.66 08.10.25 |
120.23 07.04.25 |
1'488'506 | ||
|
Southern Co Rg 08.10.2025 / 22:15:00 |
96.18 | 0.00% |
96.79 08.10.25 |
80.46 06.01.25 |
963'052 | ||
|
Southwest Airlin Rg 08.10.2025 / 22:15:00 |
32.45 | 0.00% |
37.96 17.07.25 |
23.82 21.04.25 |
2'660'704 | ||
|
Spotify Tech Rg 08.10.2025 / 22:15:00 |
674.75 | 0.00% |
784.25 27.06.25 |
443.945 02.01.25 |
265'983 | ||
|
SS&C Tech Hldgs Rg 09.10.2025 / 02:00:00 |
86.81 | 0.00% |
91.06 22.08.25 |
69.75 07.04.25 |
440'359 | ||
|
Starbucks Rg 09.10.2025 / 02:00:00 |
80.04 | 0.00% |
117.44 03.03.25 |
75.505 30.04.25 |
2'598 | ||
|
State Street Rg 08.10.2025 / 22:15:01 |
116.69 | 0.00% |
118.21 08.10.25 |
73.01 07.04.25 |
606'455 | ||
|
Steel Dynamics Rg 09.10.2025 / 02:00:00 |
146.55 | 0.00% |
146.99 03.10.25 |
103.345 07.04.25 |
99 | ||
|
STERIS Rg 08.10.2025 / 22:15:01 |
242.33 | 0.00% |
252.94 12.09.25 |
201.37 03.01.25 |
140'218 | ||
|
Stnly Blck&Deck Rg 08.10.2025 / 22:15:00 |
72.74 | 0.00% |
91.06 28.01.25 |
53.98 09.04.25 |
368'791 | ||
|
Strategy Rg-A 09.10.2025 / 02:00:00 |
330.80 | 0.00% |
457.22 16.07.25 |
231.6 11.03.25 |
35'697 | ||
|
Stryker Rg 08.10.2025 / 22:15:00 |
375.29 | 0.00% |
405.59 28.01.25 |
329.38 07.04.25 |
497'145 | ||
|
Sun Commun REIT Rg 08.10.2025 / 22:15:00 |
124.86 | 0.00% |
137.61 04.03.25 |
109.34 09.04.25 |
362'797 | ||
|
Super Micro Rg 09.10.2025 / 02:00:00 |
58.68 | 0.00% |
66.35 19.02.25 |
25.715 03.02.25 |
175'755 | ||
|
Synchrony Financ Rg 08.10.2025 / 22:15:00 |
70.97 | 0.00% |
77.36 05.09.25 |
40.55 07.04.25 |
1'172'754 | ||
|
Synopsys Rg 09.10.2025 / 02:00:00 |
489.36 | 0.00% |
651.45 30.07.25 |
365.74 07.04.25 |
855 | ||
|
Sysco Rg 08.10.2025 / 22:15:00 |
78.76 | 0.00% |
83.47 02.10.25 |
67.26 09.04.25 |
1'241'290 | ||
|
T Rowe Price Grp Rg 09.10.2025 / 02:00:00 |
105.82 | 0.00% |
118.31 31.01.25 |
77.87 07.04.25 |
12 |