×
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 - 01:00:00
- 6'648.62
- 0.06%
- 4.20
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SBA Cmmns REIT-A Rg 08.04.2026 / 02:00:00 |
205.86 | 0.00% | 0.00 | 164.61 | 208.00 | 119 | |
|
Schlumberger 08.04.2026 / 02:04:00 |
50.35 | 0.00% | 0.00 | 0 | |||
|
Seagate Hldgs Rg 08.04.2026 / 02:00:00 |
468.72 | 0.00% | 0.00 | 503.00 | 509.00 | 28'319 | |
|
Sempra Energy Rg 08.04.2026 / 02:04:00 |
98.46 | 0.00% | 0.00 | 0 | |||
|
ServiceNow Rg 08.04.2026 / 02:04:00 |
100.55 | 0.00% | 0.00 | 0 | |||
|
Sherwin-Williams Rg 08.04.2026 / 02:04:00 |
313.96 | 0.00% | 0.00 | 0 | |||
|
Smn Prp Grp REIT Rg 08.04.2026 / 02:04:00 |
190.57 | 0.00% | 0.00 | 0 | |||
|
Snap-On Rg 08.04.2026 / 02:04:00 |
366.70 | 0.00% | 0.00 | 0 | |||
|
Snowflake Rg 08.04.2026 / 02:04:00 |
149.24 | 0.00% | 0.00 | 0 | |||
|
SoFi Tech Rg 08.04.2026 / 02:00:00 |
16.110 | 0.00% | 0.00 | 17.620 | 17.650 | 208'907 | |
|
Southern Co Rg 08.04.2026 / 02:04:00 |
96.82 | 0.00% | 0.00 | 0 | |||
|
Southwest Airlin Rg 08.04.2026 / 02:04:00 |
37.87 | 0.00% | 0.00 | 0 | |||
|
Spotify Tech Rg 08.04.2026 / 02:04:00 |
483.18 | 0.00% | 0.00 | 0 | |||
|
SS&C Tech Hldgs Rg 08.04.2026 / 02:00:00 |
68.87 | 0.00% | 0.00 | 70.50 | 71.10 | 987'266 | |
|
Starbucks Rg 08.04.2026 / 02:00:00 |
95.21 | 0.00% | 0.00 | 97.20 | 100.00 | 2'909 | |
|
State Street Rg 08.04.2026 / 02:04:00 |
131.21 | 0.00% | 0.00 | 0 | |||
|
Steel Dynamics Rg 08.04.2026 / 02:00:00 |
177.19 | 0.00% | 0.00 | 164.16 | 184.99 | 106 | |
|
STERIS Rg 08.04.2026 / 02:04:00 |
219.22 | 0.00% | 0.00 | 0 | |||
|
Stnly Blck&Deck Rg 08.04.2026 / 02:04:00 |
67.63 | 0.00% | 0.00 | 0 | |||
|
Strategy Rg-A 08.04.2026 / 02:00:00 |
123.72 | 0.00% | 0.00 | 132.17 | 132.40 | 116'663 | |
|
Stryker Rg 08.04.2026 / 02:04:00 |
332.07 | 0.00% | 0.00 | 0 | |||
|
Sun Commun REIT Rg 08.04.2026 / 02:04:00 |
126.94 | 0.00% | 0.00 | 0 | |||
|
Super Micro Rg 08.04.2026 / 02:00:00 |
22.67 | 0.00% | 0.00 | 23.76 | 23.92 | 138'829 | |
|
Synchrony Financ Rg 08.04.2026 / 02:04:00 |
68.85 | 0.00% | 0.00 | 0 | |||
|
Synopsys Rg 08.04.2026 / 02:00:00 |
397.90 | 0.00% | 0.00 | 410.00 | 414.88 | 2'012 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Thermo Fisher Sc Rg 08.04.2026 / 02:04:00 |
489.50 | -15.52% | -5.91% | -0.41% | -2.12% | -19.37% | 16.74% | -14.92% |
|
Genuine Parts Co Rg 08.04.2026 / 02:04:00 |
103.84 | -15.55% | -11.07% | -1.81% | -4.70% | -21.32% | -1.61% | -36.01% |
|
Palantir Tchnl-A Rg 08.04.2026 / 02:00:00 |
150.07 | -15.57% | 98.43% | 2.59% | -0.71% | -16.14% | 94.09% | 1'755.01% |
|
Walt Disney Rg 08.04.2026 / 02:04:00 |
95.78 | -15.81% | -13.98% | -0.62% | -5.47% | -15.22% | 17.21% | -4.19% |
|
A.J.Gallagher Rg 08.04.2026 / 02:04:00 |
217.57 | -15.93% | -23.35% | 0.46% | 2.76% | -15.34% | -30.16% | 10.23% |
|
Equifax Inc Rg 08.04.2026 / 02:04:00 |
181.84 | -16.20% | -28.65% | 0.98% | -7.20% | -16.42% | -11.51% | -7.42% |
|
Agilent Tech Rg 08.04.2026 / 02:04:00 |
113.88 | -16.31% | -15.23% | -0.09% | -1.34% | -22.17% | 14.69% | -17.50% |
|
HP Rg 08.04.2026 / 02:04:00 |
18.610 | -16.47% | -42.97% | -3.12% | -0.96% | -11.72% | -14.95% | -36.46% |
|
Danaher Rg 08.04.2026 / 02:04:00 |
191.01 | -16.56% | -16.79% | 0.74% | -2.16% | -18.91% | 9.37% | -12.67% |
|
Lennar Rg-A 08.04.2026 / 02:04:00 |
85.62 | -16.71% | -37.21% | -1.40% | -13.27% | -30.57% | -16.84% | -16.11% |
|
Brown & Brown Rg 08.04.2026 / 02:04:00 |
66.37 | -16.73% | -34.94% | 1.78% | -3.22% | -16.05% | -40.96% | 12.23% |
|
LPL Fin Hldg Rg 08.04.2026 / 02:00:00 |
297.43 | -16.73% | -8.91% | -1.13% | -3.53% | -18.38% | 3.67% | 55.95% |
|
Spotify Tech Rg 08.04.2026 / 02:04:00 |
483.18 | -16.79% | 8.00% | -0.36% | -8.88% | -9.63% | -6.78% | 264.72% |
|
Las Vegas Sands Rg 08.04.2026 / 02:04:00 |
54.02 | -17.01% | 5.18% | 0.26% | -0.53% | -9.79% | 75.96% | -5.24% |
|
American Express Rg 08.04.2026 / 02:04:00 |
307.03 | -17.01% | 3.45% | 1.50% | 1.28% | -14.24% | 32.69% | 93.31% |
|
Fox Rg-B 08.04.2026 / 02:00:00 |
53.75 | -17.22% | 17.51% | 1.22% | 1.26% | -19.20% | 22.69% | 74.85% |
|
IBM Rg 08.04.2026 / 02:04:00 |
245.07 | -17.26% | 11.48% | 1.11% | -2.05% | -19.16% | 10.88% | 87.79% |
|
PTC Rg 08.04.2026 / 02:00:00 |
143.92 | -17.39% | -21.73% | 1.00% | -9.78% | -15.03% | 5.25% | 14.87% |
|
Synchrony Financ Rg 08.04.2026 / 02:04:00 |
68.85 | -17.48% | 5.92% | 1.22% | 5.18% | -11.80% | 57.08% | 140.57% |
|
Carnival 08.04.2026 / 02:04:00 |
25.20 | -17.49% | 1.12% | -2.63% | -3.85% | -18.68% | 50.99% | 158.99% |
|
Fiserv Inc Rg 08.04.2026 / 02:00:00 |
55.32 | -17.64% | -73.07% | -0.86% | -6.95% | -17.12% | -71.72% | 0.00% |
|
S&P Global Rg 08.04.2026 / 02:04:00 |
430.06 | -17.71% | -13.65% | 1.11% | -1.24% | -20.68% | -2.59% | 26.17% |
|
Trimble Rg 08.04.2026 / 02:00:00 |
64.21 | -18.05% | -9.13% | -1.56% | -6.93% | -19.98% | 16.49% | 31.15% |
|
Paychex Inc Rg 08.04.2026 / 02:00:00 |
91.61 | -18.34% | -34.67% | -0.55% | -3.69% | -16.46% | -33.14% | -15.98% |
|
Fox Rg-A 08.04.2026 / 02:00:00 |
59.65 | -18.37% | 22.79% | 2.14% | 2.56% | -18.54% | 25.71% | 78.33% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SBA Cmmns REIT-A Rg 08.04.2026 / 02:00:00 |
205.86 | 0.00% |
213.87 06.04.26 |
162.64 25.03.26 |
119 | ||
|
Schlumberger 08.04.2026 / 02:04:00 |
50.35 | 0.00% |
54.80 30.03.26 |
38.07 02.01.26 |
2'968'671 | ||
|
Seagate Hldgs Rg 08.04.2026 / 02:00:00 |
468.72 | 0.00% |
470.01 06.04.26 |
278.01 05.01.26 |
28'319 | ||
|
Sempra Energy Rg 08.04.2026 / 02:04:00 |
98.46 | 0.00% |
99.28 02.04.26 |
83.93 21.01.26 |
718'876 | ||
|
ServiceNow Rg 08.04.2026 / 02:04:00 |
100.55 | 0.00% |
153.11 02.01.26 |
98.02 09.02.26 |
3'772'441 | ||
|
Sherwin-Williams Rg 08.04.2026 / 02:04:00 |
313.96 | 0.00% |
377.00 13.02.26 |
301.63 20.03.26 |
353'245 | ||
|
Smn Prp Grp REIT Rg 08.04.2026 / 02:04:00 |
190.57 | 0.00% |
205.00 27.02.26 |
177.88 24.03.26 |
291'666 | ||
|
Snap-On Rg 08.04.2026 / 02:04:00 |
366.70 | 0.00% |
390.05 26.02.26 |
343.5 02.01.26 |
103'987 | ||
|
Snowflake Rg 08.04.2026 / 02:04:00 |
149.24 | 0.00% |
236.27 08.01.26 |
145.01 31.03.26 |
1'206'998 | ||
|
SoFi Tech Rg 08.04.2026 / 02:00:00 |
16.110 | 0.00% |
29.86 05.01.26 |
14.935 02.04.26 |
208'907 | ||
|
Southern Co Rg 08.04.2026 / 02:04:00 |
96.82 | 0.00% |
99.58 17.03.26 |
85.23 05.01.26 |
1'140'577 | ||
|
Southwest Airlin Rg 08.04.2026 / 02:04:00 |
37.87 | 0.00% |
55.10 17.02.26 |
35.75 02.04.26 |
1'742'916 | ||
|
Spotify Tech Rg 08.04.2026 / 02:04:00 |
483.18 | 0.00% |
609.10 05.01.26 |
405 05.02.26 |
265'945 | ||
|
SS&C Tech Hldgs Rg 08.04.2026 / 02:00:00 |
68.87 | 0.00% |
89.31 08.01.26 |
65.1 27.03.26 |
987'266 | ||
|
Starbucks Rg 08.04.2026 / 02:00:00 |
95.21 | 0.00% |
104.80 28.01.26 |
83.02 02.01.26 |
2'909 | ||
|
State Street Rg 08.04.2026 / 02:04:00 |
131.21 | 0.00% |
137.04 15.01.26 |
116.36 09.03.26 |
558'056 | ||
|
Steel Dynamics Rg 08.04.2026 / 02:00:00 |
177.19 | 0.00% |
208.23 11.02.26 |
162.16 19.03.26 |
106 | ||
|
STERIS Rg 08.04.2026 / 02:04:00 |
219.22 | 0.00% |
269.23 15.01.26 |
210.03 13.03.26 |
117'610 | ||
|
Stnly Blck&Deck Rg 08.04.2026 / 02:04:00 |
67.63 | 0.00% |
93.09 10.02.26 |
66.32 07.04.26 |
486'794 | ||
|
Strategy Rg-A 08.04.2026 / 02:00:00 |
123.72 | 0.00% |
190.20 14.01.26 |
104.18 05.02.26 |
116'663 | ||
|
Stryker Rg 08.04.2026 / 02:04:00 |
332.07 | 0.00% |
389.25 02.03.26 |
319.32 31.03.26 |
371'034 | ||
|
Sun Commun REIT Rg 08.04.2026 / 02:04:00 |
126.94 | 0.00% |
137.84 02.03.26 |
115.9 05.02.26 |
157'933 | ||
|
Super Micro Rg 08.04.2026 / 02:00:00 |
22.67 | 0.00% |
34.94 04.02.26 |
19.49 23.03.26 |
138'829 | ||
|
Synchrony Financ Rg 08.04.2026 / 02:04:00 |
68.85 | 0.00% |
88.77 09.01.26 |
63.08 12.03.26 |
976'933 | ||
|
Synopsys Rg 08.04.2026 / 02:00:00 |
397.90 | 0.00% |
535.20 12.01.26 |
379.5 27.03.26 |
2'012 |