×
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 |
|---|---|---|---|---|---|---|---|
|
SBA Cmmns REIT-A Rg 03.07.2025 / 23:00:00 |
233.93 | -1.54% | -3.66 | 233.91 | 234.13 | 0 | |
|
Schlumberger 03.07.2025 / 19:15:00 |
35.65 | -0.72% | -0.26 | 35.60 | 35.61 | 0 | |
|
Seagate Hldgs Rg 03.07.2025 / 23:00:00 |
149.44 | -1.65% | -2.50 | 149.42 | 149.62 | 0 | |
|
Sempra Energy Rg 03.07.2025 / 19:15:00 |
75.12 | 0.40% | 0.30 | 74.99 | 75.03 | 0 | |
|
ServiceNow Rg 03.07.2025 / 19:15:01 |
1'044.69 | 3.46% | 34.93 | 1'043.95 | 1'045.43 | 0 | |
|
Sherwin-Williams Rg 03.07.2025 / 19:15:00 |
354.00 | 0.42% | 1.49 | 353.74 | 354.00 | 0 | |
|
Skyworks Solutio Rg 03.07.2025 / 23:00:00 |
78.76 | 0.74% | 0.58 | 78.71 | 78.84 | 0 | |
|
Smn Prp Grp REIT Rg 03.07.2025 / 19:15:00 |
166.74 | 0.54% | 0.90 | 166.57 | 166.70 | 0 | |
|
Snap-A Rg 03.07.2025 / 19:15:00 |
9.270 | -1.17% | -0.11 | 9.230 | 9.240 | 0 | |
|
Snap-On Rg 03.07.2025 / 19:15:00 |
321.63 | 0.48% | 1.53 | 321.24 | 321.31 | 0 | |
|
Snowflake Rg-A 03.07.2025 / 19:15:01 |
221.49 | 1.91% | 4.15 | 221.54 | 221.55 | 0 | |
|
Southern Co Rg 03.07.2025 / 19:15:00 |
91.51 | 0.39% | 0.36 | 91.58 | 91.59 | 0 | |
|
Southwest Airlin Rg 03.07.2025 / 19:15:00 |
34.08 | 0.26% | 0.09 | 34.06 | 34.07 | 0 | |
|
Spotify Tech Rg 03.07.2025 / 19:15:00 |
725.05 | 2.19% | 15.55 | 724.82 | 724.83 | 0 | |
|
SS&C Tech Hldgs Rg 03.07.2025 / 23:00:00 |
83.50 | 0.58% | 0.48 | 83.48 | 83.50 | 0 | |
|
Starbucks Rg 03.07.2025 / 23:00:00 |
94.44 | 0.28% | 0.26 | 94.43 | 94.45 | 0 | |
|
State Street Rg 03.07.2025 / 19:15:01 |
110.31 | 0.75% | 0.82 | 110.33 | 110.34 | 0 | |
|
Steel Dynamics Rg 03.07.2025 / 23:00:00 |
133.24 | -0.61% | -0.82 | 133.15 | 133.26 | 0 | |
|
STERIS Rg 03.07.2025 / 19:15:01 |
237.55 | -0.29% | -0.70 | 237.54 | 237.82 | 0 | |
|
Stnly Blck&Deck Rg 03.07.2025 / 19:15:00 |
71.10 | -0.64% | -0.46 | 71.03 | 71.09 | 0 | |
|
Stryker Rg 03.07.2025 / 19:15:00 |
395.28 | 0.89% | 3.47 | 394.69 | 394.78 | 0 | |
|
Sun Commun REIT Rg 03.07.2025 / 19:15:00 |
129.26 | 0.59% | 0.76 | 129.25 | 129.40 | 0 | |
|
Super Micro Rg 03.07.2025 / 23:00:00 |
48.56 | -0.37% | -0.18 | 48.52 | 48.55 | 0 | |
|
Synchrony Financ Rg 03.07.2025 / 19:15:00 |
70.16 | 0.99% | 0.69 | 70.16 | 70.22 | 0 | |
|
Synopsys Rg 03.07.2025 / 23:00:00 |
548.74 | 4.90% | 25.63 | 548.22 | 548.99 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lowe's Com Rg 03.07.2025 / 19:15:00 |
228.31 | -8.05% | 1.97% | 3.20% | 0.32% | 3.21% | 6.74% | 27.95% |
|
Avlonby Com REIT Rg 03.07.2025 / 19:15:00 |
202.57 | -8.17% | 7.89% | -0.76% | -0.20% | 4.64% | -0.34% | 2.93% |
|
BXP Rg 03.07.2025 / 19:15:01 |
68.83 | -8.19% | -2.71% | 1.58% | -4.15% | 15.37% | 14.15% | -24.65% |
|
Expedia Group Rg 03.07.2025 / 23:00:00 |
176.48 | -8.22% | 12.66% | 5.80% | 1.79% | 18.03% | 37.63% | 77.40% |
|
Prudential Finan Rg 03.07.2025 / 19:15:00 |
109.08 | -8.33% | 4.77% | 2.19% | 5.16% | 10.76% | -6.64% | 11.54% |
|
Arista Ne Rg 03.07.2025 / 19:15:00 |
102.52 | -8.50% | 71.76% | 0.92% | 7.71% | 41.11% | 12.00% | 333.06% |
|
Motorola Soltn Rg 03.07.2025 / 19:15:00 |
424.84 | -8.65% | 34.87% | 2.30% | 2.10% | 2.40% | 9.81% | 101.00% |
|
Interpublic Grou Rg 03.07.2025 / 19:15:00 |
25.38 | -8.82% | -21.72% | 4.70% | 12.00% | 5.57% | -10.44% | -8.13% |
|
Pure Storage Rg-A 03.07.2025 / 19:15:00 |
56.93 | -8.84% | 57.04% | 2.36% | 4.27% | 35.81% | -11.98% | 126.17% |
|
KKR & Co Rg 03.07.2025 / 19:15:00 |
138.60 | -9.05% | 62.38% | 5.05% | 14.89% | 36.06% | 30.66% | 187.89% |
|
Intl Flavors&Fra Rg 03.07.2025 / 19:15:00 |
76.33 | -9.37% | -5.36% | 3.26% | -0.17% | 6.93% | -19.90% | -35.75% |
|
Hologic Rg 03.07.2025 / 23:00:00 |
64.78 | -9.42% | -8.61% | -0.51% | 2.71% | 13.33% | -11.13% | -6.90% |
|
Revvity Rg 03.07.2025 / 19:15:01 |
101.31 | -9.60% | -7.69% | 2.55% | 11.94% | 8.91% | -2.17% | -29.96% |
|
Healthpeak REIT Rg 03.07.2025 / 19:15:00 |
18.220 | -9.67% | -7.53% | 4.23% | 6.67% | 0.28% | -7.65% | -31.11% |
|
Agilent Tech Rg 03.07.2025 / 19:15:00 |
121.38 | -10.18% | -13.21% | 1.64% | 6.53% | 21.44% | -3.95% | 1.22% |
|
PepsiCo 03.07.2025 / 23:00:00 |
135.38 | -10.25% | -19.64% | 5.58% | 3.26% | -6.08% | -16.06% | -19.43% |
|
Packaging Corp A Rg 03.07.2025 / 19:15:00 |
202.29 | -10.30% | 23.96% | 7.80% | 3.90% | 9.08% | 13.92% | 45.54% |
|
J.B.Hunt Transp Rg 03.07.2025 / 23:00:00 |
152.88 | -10.34% | -23.39% | 6.70% | 9.89% | 13.80% | -3.59% | -4.28% |
|
Builders FirstSo Rg 03.07.2025 / 19:15:01 |
127.22 | -10.52% | -23.39% | 9.69% | 12.23% | 6.07% | -4.06% | 122.57% |
|
PayPal Holdings Rg 03.07.2025 / 23:00:00 |
76.59 | -10.59% | 24.26% | 4.67% | 5.69% | 26.47% | 27.95% | 6.88% |
|
Stnly Blck&Deck Rg 03.07.2025 / 19:15:00 |
71.10 | -10.87% | -27.05% | 5.19% | 8.63% | 21.17% | -10.66% | -33.30% |
|
Blackstone Rg 03.07.2025 / 19:15:01 |
155.13 | -10.94% | 17.29% | 4.69% | 12.61% | 21.72% | 26.41% | 65.42% |
|
Occid.Petrol Cor Rg 03.07.2025 / 19:15:00 |
43.80 | -11.09% | -26.43% | 1.48% | 4.73% | 20.10% | -29.11% | -27.32% |
|
GoDaddy Rg-A 03.07.2025 / 19:15:00 |
177.32 | -11.12% | 65.25% | 0.07% | -1.70% | 4.92% | 23.16% | 147.54% |
|
ON Semiconductor Rg 03.07.2025 / 23:00:00 |
56.60 | -11.26% | -33.02% | 5.50% | 14.25% | 62.27% | -23.02% | 19.45% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SBA Cmmns REIT-A Rg 03.07.2025 / 23:00:00 |
233.93 | -1.54% |
235.86 15:30 |
231.17 15:43 |
245.13 06.05.25 |
192.61 13.01.25 |
195'245 |
|
Schlumberger 03.07.2025 / 19:15:00 |
35.65 | -0.72% |
36.00 15:30 |
35.50 18:18 |
44.66 21.01.25 |
31.14 09.04.25 |
1'689'472 |
|
Seagate Hldgs Rg 03.07.2025 / 23:00:00 |
149.44 | -1.65% |
152.16 15:30 |
149.24 15:48 |
152.16 03.07.25 |
63.21 09.04.25 |
1'102'133 |
|
Sempra Energy Rg 03.07.2025 / 19:15:00 |
75.12 | 0.40% |
75.29 15:53 |
74.32 16:13 |
88.54 02.01.25 |
61.93 07.04.25 |
578'761 |
|
ServiceNow Rg 03.07.2025 / 19:15:01 |
1'044.69 | 3.46% |
1'056.39 18:15 |
1'017.73 15:30 |
1'197.50 28.01.25 |
679.18 07.04.25 |
286'484 |
|
Sherwin-Williams Rg 03.07.2025 / 19:15:00 |
354.00 | 0.42% |
355.59 16:45 |
352.15 15:36 |
369.50 30.01.25 |
308.84 08.04.25 |
261'215 |
|
Skyworks Solutio Rg 03.07.2025 / 23:00:00 |
78.76 | 0.74% |
78.94 18:56 |
77.76 15:49 |
95.44 21.01.25 |
47.94 08.04.25 |
820'071 |
|
Smn Prp Grp REIT Rg 03.07.2025 / 19:15:00 |
166.74 | 0.54% |
167.56 18:44 |
166.15 16:35 |
190.14 03.03.25 |
136.34 09.04.25 |
281'242 |
|
Snap-A Rg 03.07.2025 / 19:15:00 |
9.270 | -1.17% |
9.420 15:30 |
9.195 16:35 |
13.280 10.01.25 |
7.08 08.04.25 |
2'910'694 |
|
Snap-On Rg 03.07.2025 / 19:15:00 |
321.63 | 0.48% |
322.40 15:40 |
320.34 16:23 |
365.78 31.01.25 |
290.09 21.04.25 |
58'494 |
|
Snowflake Rg-A 03.07.2025 / 19:15:01 |
221.49 | 1.91% |
222.60 17:19 |
217.74 15:30 |
225.60 25.06.25 |
120.23 07.04.25 |
434'368 |
|
Southern Co Rg 03.07.2025 / 19:15:00 |
91.51 | 0.39% |
91.97 18:48 |
90.74 15:33 |
93.60 04.04.25 |
80.46 06.01.25 |
896'441 |
|
Southwest Airlin Rg 03.07.2025 / 19:15:00 |
34.08 | 0.26% |
34.23 15:50 |
33.86 17:27 |
35.24 25.03.25 |
23.82 21.04.25 |
1'183'332 |
|
Spotify Tech Rg 03.07.2025 / 19:15:00 |
725.05 | 2.19% |
725.55 18:59 |
704.79 15:41 |
784.25 27.06.25 |
443.945 02.01.25 |
188'467 |
|
SS&C Tech Hldgs Rg 03.07.2025 / 23:00:00 |
83.50 | 0.58% |
83.94 18:42 |
82.90 15:36 |
89.70 03.03.25 |
69.75 07.04.25 |
423'958 |
|
Starbucks Rg 03.07.2025 / 23:00:00 |
94.44 | 0.28% |
94.63 18:32 |
93.79 16:18 |
117.44 03.03.25 |
75.505 30.04.25 |
1'421'726 |
|
State Street Rg 03.07.2025 / 19:15:01 |
110.31 | 0.75% |
110.64 15:42 |
109.60 15:30 |
110.64 03.07.25 |
73.01 07.04.25 |
450'827 |
|
Steel Dynamics Rg 03.07.2025 / 23:00:00 |
133.24 | -0.61% |
135.19 16:01 |
132.98 18:59 |
142.37 02.06.25 |
103.345 07.04.25 |
469'334 |
|
STERIS Rg 03.07.2025 / 19:15:01 |
237.55 | -0.29% |
238.53 15:30 |
236.37 16:13 |
252.72 19.05.25 |
201.37 03.01.25 |
101'142 |
|
Stnly Blck&Deck Rg 03.07.2025 / 19:15:00 |
71.10 | -0.64% |
72.00 15:30 |
70.93 18:53 |
91.06 28.01.25 |
53.98 09.04.25 |
318'077 |
|
Stryker Rg 03.07.2025 / 19:15:00 |
395.28 | 0.89% |
395.32 18:57 |
390.55 15:34 |
405.59 28.01.25 |
329.38 07.04.25 |
156'539 |
|
Sun Commun REIT Rg 03.07.2025 / 19:15:00 |
129.26 | 0.59% |
130.00 18:33 |
127.65 15:30 |
137.61 04.03.25 |
109.34 09.04.25 |
139'798 |
|
Super Micro Rg 03.07.2025 / 23:00:00 |
48.56 | -0.37% |
49.63 15:31 |
48.42 18:23 |
66.35 19.02.25 |
25.715 03.02.25 |
4'308'817 |
|
Synchrony Financ Rg 03.07.2025 / 19:15:00 |
70.16 | 0.99% |
70.55 16:38 |
69.48 15:31 |
70.92 23.01.25 |
40.55 07.04.25 |
490'584 |
|
Synopsys Rg 03.07.2025 / 23:00:00 |
548.74 | 4.90% |
554.00 15:31 |
536.75 15:58 |
556.04 23.01.25 |
365.74 07.04.25 |
597'150 |