×
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
- 05.10.2026 - 21:59:59
- 7'850.21
- 0.64%
- 50.02
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sempra Energy Rg 06.10.2026 / 02:04:00 |
78.16 | -0.28% | -0.22 | 78.15 | 78.16 | 0 | |
|
ServiceNow Rg 06.10.2026 / 02:04:00 |
136.08 | 1.27% | 1.70 | 136.11 | 136.13 | 0 | |
|
Sherwin-Williams Rg 06.10.2026 / 02:04:00 |
318.46 | -0.33% | -1.05 | 318.56 | 318.57 | 0 | |
|
Smn Prp Grp REIT Rg 06.10.2026 / 02:04:00 |
201.40 | 0.22% | 0.45 | 201.36 | 201.37 | 0 | |
|
Snap-On Rg 06.10.2026 / 02:04:00 |
367.40 | -0.41% | -1.50 | 367.53 | 367.54 | 0 | |
|
Snowflake Rg 06.10.2026 / 02:04:00 |
338.99 | -0.60% | -2.05 | 339.00 | 339.01 | 0 | |
|
SoFi Tech Rg 06.10.2026 / 02:00:00 |
15.920 | 0.95% | 0.15 | 15.900 | 15.910 | 7'170'453 | |
|
Southern Co Rg 06.10.2026 / 02:04:00 |
83.79 | 0.08% | 0.07 | 83.78 | 83.79 | 0 | |
|
Southwest Airlin Rg 06.10.2026 / 02:04:00 |
41.85 | -1.46% | -0.62 | 41.84 | 41.86 | 0 | |
|
Spotify Tech Rg 06.10.2026 / 02:04:00 |
483.05 | 2.15% | 10.16 | 482.78 | 482.90 | 0 | |
|
SS&C Tech Hldgs Rg 06.10.2026 / 02:00:00 |
79.08 | 0.70% | 0.55 | 79.06 | 79.10 | 0 | |
|
Starbucks Rg 06.10.2026 / 02:00:00 |
94.43 | -0.30% | -0.28 | 94.42 | 94.44 | 0 | |
|
State Street Rg 06.10.2026 / 02:04:00 |
176.37 | 0.23% | 0.41 | 176.40 | 176.41 | 0 | |
|
Steel Dynamics Rg 06.10.2026 / 02:00:00 |
241.04 | 3.90% | 9.05 | 240.95 | 241.07 | 0 | |
|
STERIS Rg 06.10.2026 / 02:04:00 |
211.07 | 1.21% | 2.53 | 211.19 | 211.20 | 0 | |
|
Sterling Infra Rg 06.10.2026 / 02:00:00 |
523.33 | -1.89% | -10.09 | 523.08 | 523.57 | 183'228 | |
|
Stnly Blck&Deck Rg 06.10.2026 / 02:04:00 |
89.68 | -1.82% | -1.66 | 89.68 | 89.69 | 0 | |
|
Strategy Rg-A 06.10.2026 / 02:00:00 |
164.43 | 2.76% | 4.42 | 164.32 | 164.38 | 4'496'877 | |
|
Stryker Rg 06.10.2026 / 02:04:00 |
285.22 | 3.55% | 9.79 | 285.37 | 285.38 | 0 | |
|
Sun Commun REIT Rg 06.10.2026 / 02:04:00 |
111.84 | 0.98% | 1.09 | 111.86 | 111.87 | 0 | |
|
Super Micro Rg 06.10.2026 / 02:00:00 |
43.19 | -1.14% | -0.50 | 43.16 | 43.18 | 3'859'745 | |
|
Synchrony Financ Rg 06.10.2026 / 02:04:00 |
71.88 | 0.15% | 0.11 | 71.88 | 71.89 | 0 | |
|
Synopsys Rg 06.10.2026 / 02:00:00 |
488.47 | -0.29% | -1.43 | 488.08 | 488.51 | 936'372 | |
|
Sysco Rg 06.10.2026 / 02:04:00 |
76.38 | -1.43% | -1.11 | 76.41 | 76.42 | 0 | |
|
T Rowe Price Grp Rg 06.10.2026 / 02:00:00 |
103.93 | -0.66% | -0.69 | 103.92 | 103.96 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Northrop Grumman Rg 06.10.2026 / 02:04:00 |
476.11 | -16.17% | 1.86% | -5.87% | -8.19% | -12.13% | -23.02% | 8.09% |
|
DoorDash Rg-A 06.10.2026 / 02:00:00 |
191.77 | -16.48% | 12.76% | 7.50% | -10.66% | 1.16% | -31.93% | 138.10% |
|
Uber Tech Rg 06.10.2026 / 02:04:00 |
69.48 | -16.64% | 12.91% | 1.94% | -4.99% | -6.44% | -30.59% | 49.10% |
|
Mid-Amer Ap REIT Rg 06.10.2026 / 02:04:00 |
116.47 | -17.02% | -25.43% | -1.58% | -8.93% | -14.29% | -14.36% | -9.45% |
|
Annaly Cap REIT Rg 06.10.2026 / 02:04:00 |
18.270 | -17.26% | 1.09% | -10.22% | -19.59% | -18.91% | -10.66% | 0.98% |
|
PTC Rg 06.10.2026 / 02:00:00 |
192.26 | -17.32% | -21.67% | 37.63% | 2.13% | 53.29% | -6.21% | 2.26% |
|
Tesla Rg 06.10.2026 / 02:00:00 |
378.73 | -17.60% | -8.23% | 5.95% | 4.66% | -4.06% | -16.44% | 47.29% |
|
Autozone Rg 06.10.2026 / 02:04:00 |
2'807.73 | -17.68% | -12.80% | -3.62% | -4.87% | -8.81% | -32.74% | 10.67% |
|
STERIS Rg 06.10.2026 / 02:04:00 |
211.07 | -17.74% | 1.45% | 0.03% | -3.37% | -2.76% | -12.29% | -3.23% |
|
Home Depot Rg 06.10.2026 / 02:04:00 |
281.15 | -17.80% | -27.29% | -3.01% | -10.38% | -16.60% | -27.79% | -5.66% |
|
NVR Rg 06.10.2026 / 02:04:00 |
5'970.21 | -17.81% | -26.72% | -4.75% | -2.40% | -7.27% | -26.01% | 0.55% |
|
TransDigm Rg 06.10.2026 / 02:04:00 |
1'092.66 | -18.01% | -13.96% | -1.49% | -4.58% | -11.53% | -15.41% | 32.27% |
|
SBA Cmmns REIT-A Rg 06.10.2026 / 02:00:00 |
161.82 | -18.06% | -22.23% | -0.99% | -16.34% | -13.51% | -14.23% | -20.05% |
|
American Express Rg 06.10.2026 / 02:04:00 |
304.02 | -18.16% | 2.02% | -0.75% | -6.77% | -14.22% | -8.42% | 102.56% |
|
Constellation Brd-A 06.10.2026 / 02:04:00 |
113.31 | -18.19% | -48.93% | 0.35% | -6.34% | -15.76% | -18.31% | -54.61% |
|
Spotify Tech Rg 06.10.2026 / 02:04:00 |
483.05 | -18.57% | 5.70% | -2.91% | -8.62% | 0.67% | -28.99% | 199.09% |
|
Intl Paper Rg 06.10.2026 / 02:04:00 |
32.05 | -18.84% | -40.60% | -5.74% | -12.17% | -13.38% | -30.14% | -9.87% |
|
Coinbase Glb Rg-A 06.10.2026 / 02:00:00 |
188.22 | -19.08% | -26.30% | -1.86% | -0.89% | 19.60% | -51.25% | 143.00% |
|
Gen Digital Rg 06.10.2026 / 02:00:00 |
22.28 | -19.12% | -19.69% | 6.86% | -28.25% | -14.83% | -19.71% | 25.44% |
|
Markel Group Rg 06.10.2026 / 02:04:00 |
1'726.58 | -19.19% | 0.63% | -0.79% | -3.31% | -12.01% | -11.82% | 18.98% |
|
T-Mobile US Rg 06.10.2026 / 02:00:00 |
164.64 | -19.41% | -25.86% | -1.09% | -9.85% | -12.62% | -26.81% | 17.51% |
|
L3Harris Tech Rg 06.10.2026 / 02:04:00 |
236.88 | -19.41% | 12.52% | -0.34% | -7.37% | -17.95% | -21.82% | 37.91% |
|
CBRE Group Rg-A 06.10.2026 / 02:04:00 |
129.40 | -19.41% | -1.30% | -0.73% | -9.04% | -6.25% | -15.71% | 77.43% |
|
VICI Proper REIT Rg 06.10.2026 / 02:04:00 |
22.53 | -19.45% | -22.46% | -2.85% | -10.84% | -14.66% | -30.12% | -20.94% |
|
Capital One Finl Rg 06.10.2026 / 02:04:00 |
195.14 | -19.66% | 9.20% | -0.67% | -8.80% | -3.88% | -8.75% | 104.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sempra Energy Rg 06.10.2026 / 02:04:00 |
78.16 | -0.28% |
78.68 18:45 |
77.68 15:45 |
101.02 09.04.26 |
76.21 29.09.26 |
1'520'242 |
|
ServiceNow Rg 06.10.2026 / 02:04:00 |
136.08 | 1.27% |
137.90 15:49 |
134.16 15:31 |
153.11 02.01.26 |
81.245 10.04.26 |
1'674'863 |
|
Sherwin-Williams Rg 06.10.2026 / 02:04:00 |
318.46 | -0.33% |
320.52 21:18 |
315.76 16:01 |
377.00 13.02.26 |
289.91 02.06.26 |
481'325 |
|
Smn Prp Grp REIT Rg 06.10.2026 / 02:04:00 |
201.40 | 0.22% |
202.42 18:53 |
199.74 16:01 |
238.27 29.07.26 |
177.88 24.03.26 |
460'245 |
|
Snap-On Rg 06.10.2026 / 02:04:00 |
367.40 | -0.41% |
370.65 20:01 |
364.19 15:53 |
423.00 06.08.26 |
343.5 02.01.26 |
92'297 |
|
Snowflake Rg 06.10.2026 / 02:04:00 |
338.99 | -0.60% |
342.59 15:46 |
337.88 16:06 |
384.26 03.09.26 |
118.3 10.04.26 |
783'133 |
|
SoFi Tech Rg 06.10.2026 / 02:00:00 |
15.920 | 0.95% |
16.185 16:12 |
15.740 15:30 |
29.86 05.01.26 |
14.88 29.07.26 |
7'170'453 |
|
Southern Co Rg 06.10.2026 / 02:04:00 |
83.79 | 0.08% |
84.38 18:49 |
83.18 15:45 |
99.58 17.03.26 |
81.72 29.09.26 |
1'819'094 |
|
Southwest Airlin Rg 06.10.2026 / 02:04:00 |
41.85 | -1.46% |
42.51 15:30 |
41.70 19:24 |
55.10 17.02.26 |
35.75 02.04.26 |
1'450'175 |
|
Spotify Tech Rg 06.10.2026 / 02:04:00 |
483.05 | 2.15% |
484.00 16:58 |
470.90 15:35 |
609.10 05.01.26 |
405 05.02.26 |
263'556 |
|
SS&C Tech Hldgs Rg 06.10.2026 / 02:00:00 |
79.08 | 0.70% |
79.54 16:22 |
78.60 15:30 |
89.31 08.01.26 |
61.42 30.06.26 |
650'423 |
|
Starbucks Rg 06.10.2026 / 02:00:00 |
94.43 | -0.30% |
94.99 20:42 |
93.56 15:58 |
110.51 13.08.26 |
83.02 02.01.26 |
2'413'093 |
|
State Street Rg 06.10.2026 / 02:04:00 |
176.37 | 0.23% |
177.12 21:14 |
174.20 16:51 |
195.87 27.08.26 |
116.36 09.03.26 |
691'108 |
|
Steel Dynamics Rg 06.10.2026 / 02:00:00 |
241.04 | 3.90% |
245.19 21:16 |
233.02 15:30 |
287.83 15.06.26 |
162.16 19.03.26 |
517'964 |
|
STERIS Rg 06.10.2026 / 02:04:00 |
211.07 | 1.21% |
212.95 21:19 |
207.46 15:30 |
269.23 15.01.26 |
195.14 07.05.26 |
190'444 |
|
Sterling Infra Rg 06.10.2026 / 02:00:00 |
523.33 | -1.89% |
536.99 15:30 |
508.00 15:46 |
1'005.17 04.06.26 |
293.9 08.01.26 |
183'228 |
|
Stnly Blck&Deck Rg 06.10.2026 / 02:04:00 |
89.68 | -1.82% |
91.00 15:30 |
88.86 15:53 |
104.68 11.08.26 |
65.76 16.04.26 |
464'093 |
|
Strategy Rg-A 06.10.2026 / 02:00:00 |
164.43 | 2.76% |
166.20 16:14 |
160.12 18:49 |
197.00 11.05.26 |
81.81 26.06.26 |
4'496'877 |
|
Stryker Rg 06.10.2026 / 02:04:00 |
285.22 | 3.55% |
286.07 21:55 |
275.50 15:30 |
389.25 02.03.26 |
267.06 11.09.26 |
677'826 |
|
Sun Commun REIT Rg 06.10.2026 / 02:04:00 |
111.84 | 0.98% |
112.31 17:44 |
110.38 15:55 |
137.84 02.03.26 |
109.83 01.10.26 |
572'357 |
|
Super Micro Rg 06.10.2026 / 02:00:00 |
43.19 | -1.14% |
44.04 22:30 |
42.84 15:36 |
51.40 02.06.26 |
19.49 23.03.26 |
3'859'745 |
|
Synchrony Financ Rg 06.10.2026 / 02:04:00 |
71.88 | 0.15% |
72.34 21:21 |
71.19 16:00 |
88.77 09.01.26 |
63.08 12.03.26 |
809'613 |
|
Synopsys Rg 06.10.2026 / 02:00:00 |
488.47 | -0.29% |
508.29 15:54 |
482.76 19:26 |
539.37 26.05.26 |
362.57 15.09.26 |
936'372 |
|
Sysco Rg 06.10.2026 / 02:04:00 |
76.38 | -1.43% |
77.64 15:32 |
76.11 16:52 |
91.75 17.02.26 |
68.2 31.03.26 |
2'087'681 |
|
T Rowe Price Grp Rg 06.10.2026 / 02:00:00 |
103.93 | -0.66% |
104.40 15:30 |
102.37 16:51 |
121.99 28.07.26 |
85.31 20.03.26 |
703'677 |