×
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
- 14.04.2025 - 19:19:50
- 5'401.04
- 0.51%
- 27.67
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
S&P Global Rg 14.04.2025 / 19:00:13 |
472.07 | 1.49% | 6.93 | 468.54 | 470.07 | 68'064 | |
|
Salesforce Rg 14.04.2025 / 19:02:42 |
253.73 | -0.50% | -1.27 | 253.26 | 253.70 | 374'996 | |
|
SBA Cmmns REIT-A Rg 14.04.2025 / 19:03:40 |
223.23 | 1.85% | 4.05 | 222.86 | 223.59 | 104'164 | |
|
Schlumberger 14.04.2025 / 19:04:43 |
33.85 | -0.32% | -0.11 | 33.86 | 33.88 | 1'159'471 | |
|
Seagate Hldgs Rg 14.04.2025 / 19:03:32 |
72.14 | 2.83% | 1.99 | 71.95 | 72.21 | 305'281 | |
|
Sempra Energy Rg 14.04.2025 / 19:03:43 |
69.39 | 1.58% | 1.08 | 69.33 | 69.40 | 181'965 | |
|
ServiceNow Rg 14.04.2025 / 19:00:02 |
792.08 | 0.82% | 6.41 | 789.53 | 792.34 | 71'510 | |
|
Sherwin-Williams Rg 14.04.2025 / 19:04:02 |
338.15 | 0.41% | 1.38 | 337.95 | 338.41 | 98'281 | |
|
Skyworks Solutio Rg 14.04.2025 / 19:04:06 |
57.16 | 1.10% | 0.62 | 57.06 | 57.19 | 449'131 | |
|
Smn Prp Grp REIT Rg 14.04.2025 / 19:02:36 |
149.64 | 0.97% | 1.44 | 149.31 | 149.88 | 59'640 | |
|
Snap-A Rg 14.04.2025 / 19:04:14 |
7.795 | -2.07% | -0.17 | 7.790 | 7.800 | 1'924'421 | |
|
Snap-On Rg 14.04.2025 / 19:00:30 |
336.96 | 0.24% | 0.79 | 334.04 | 335.93 | 16'905 | |
|
Snowflake Rg-A 14.04.2025 / 19:04:31 |
144.23 | -0.50% | -0.73 | 144.06 | 144.45 | 233'889 | |
|
Southern Co Rg 14.04.2025 / 19:03:14 |
90.89 | 1.15% | 1.03 | 90.85 | 90.92 | 181'981 | |
|
Southwest Airlin Rg 14.04.2025 / 19:04:45 |
25.50 | -2.63% | -0.69 | 25.48 | 25.52 | 593'195 | |
|
Spotify Tech Rg 14.04.2025 / 19:03:45 |
545.00 | 0.25% | 1.34 | 545.00 | 547.04 | 138'932 | |
|
SS&C Tech Hldgs Rg 14.04.2025 / 19:03:28 |
76.73 | 0.87% | 0.66 | 76.70 | 76.87 | 187'649 | |
|
Starbucks Rg 14.04.2025 / 19:04:40 |
84.02 | -1.65% | -1.41 | 83.98 | 84.08 | 949'999 | |
|
State Street Rg 14.04.2025 / 19:03:49 |
80.47 | 1.33% | 1.06 | 80.41 | 80.57 | 174'059 | |
|
Steel Dynamics Rg 14.04.2025 / 19:04:20 |
119.16 | -1.04% | -1.25 | 118.96 | 119.36 | 131'443 | |
|
STERIS Rg 14.04.2025 / 19:02:36 |
221.95 | 0.39% | 0.86 | 221.68 | 222.27 | 27'057 | |
|
Stnly Blck&Deck Rg 14.04.2025 / 19:04:21 |
59.63 | 1.05% | 0.62 | 59.56 | 59.67 | 123'853 | |
|
Stryker Rg 14.04.2025 / 19:02:36 |
350.48 | 0.06% | 0.20 | 349.78 | 351.28 | 83'749 | |
|
Sun Commun REIT Rg 14.04.2025 / 19:03:32 |
122.34 | 1.43% | 1.72 | 122.13 | 122.81 | 17'549 | |
|
Super Micro Rg 14.04.2025 / 19:04:45 |
33.77 | 1.87% | 0.62 | 33.77 | 33.81 | 3'913'927 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Accenture-A Rg 14.04.2025 / 19:04:38 |
287.54 | -19.17% | -18.97% | 0.99% | -11.72% | -19.36% | -8.21% | -13.12% |
|
Expedia Group Rg 14.04.2025 / 19:04:31 |
147.84 | -19.21% | -0.83% | 5.74% | -11.13% | -19.62% | 14.92% | -15.10% |
|
Marriott Intl Rg-A 14.04.2025 / 19:04:29 |
221.44 | -19.26% | -0.13% | 3.79% | -10.75% | -18.75% | -10.86% | 38.64% |
|
Ingersoll Rand Rg 14.04.2025 / 19:03:24 |
73.07 | -19.30% | -5.61% | 7.55% | -11.93% | -20.55% | -19.95% | 57.26% |
|
Regions Financia Rg 14.04.2025 / 19:04:51 |
19.160 | -19.35% | -2.12% | 2.57% | -11.05% | -21.61% | -0.31% | -10.26% |
|
Idex Corp Rg 14.04.2025 / 19:01:03 |
169.50 | -19.48% | -22.38% | 4.03% | -8.17% | -21.87% | -26.46% | -13.64% |
|
Twilio-A 14.04.2025 / 19:04:06 |
85.73 | -19.63% | 14.49% | 2.41% | -14.62% | -22.40% | 45.23% | -40.22% |
|
GE Hltc Tech Rg 14.04.2025 / 19:04:25 |
63.69 | -19.66% | -18.77% | 4.43% | -22.77% | -25.88% | -26.05% | 0.00% |
|
Rockwell Automat Rg 14.04.2025 / 19:04:39 |
230.75 | -19.74% | -26.12% | 1.38% | -11.92% | -19.97% | -19.29% | -13.79% |
|
Hologic Rg 14.04.2025 / 19:04:09 |
58.22 | -19.75% | -19.03% | -4.98% | -5.82% | -17.04% | -24.92% | -24.40% |
|
Keycorp Rg 14.04.2025 / 19:04:52 |
14.020 | -19.89% | -4.65% | 3.77% | -11.27% | -24.97% | -2.84% | -34.18% |
|
Williams-Sonoma Rg 14.04.2025 / 19:03:26 |
145.40 | -19.94% | 46.94% | 0.21% | -16.91% | -26.91% | 0.79% | 95.76% |
|
Fifth Third Banc Rg 14.04.2025 / 19:04:38 |
34.62 | -19.96% | -1.88% | 1.61% | -11.21% | -23.68% | 0.00% | -16.42% |
|
Merck Rg 14.04.2025 / 19:04:44 |
78.82 | -20.41% | -27.37% | -2.91% | -16.85% | -19.14% | -37.54% | -8.60% |
|
Citizens Finl Gr Rg 14.04.2025 / 19:04:51 |
35.37 | -20.43% | 5.07% | 1.51% | -13.45% | -26.76% | 7.17% | -16.74% |
|
Oracle Rg 14.04.2025 / 19:04:08 |
133.80 | -20.58% | 25.53% | 5.22% | -13.12% | -17.81% | 11.61% | 65.94% |
|
Iron Mount REIT Rg 14.04.2025 / 19:00:43 |
84.62 | -20.62% | 19.23% | 9.14% | -5.08% | -23.60% | 13.07% | 50.26% |
|
Adobe Rg 14.04.2025 / 19:03:36 |
349.84 | -20.74% | -40.92% | 2.68% | -12.40% | -18.03% | -25.58% | -18.87% |
|
Aptiv Rg 14.04.2025 / 19:04:41 |
49.55 | -20.77% | -46.59% | -4.67% | -20.91% | -21.65% | -32.13% | -55.72% |
|
Huntington Bancs Rg 14.04.2025 / 19:04:37 |
13.120 | -20.77% | 1.34% | 3.23% | -11.95% | -24.22% | -1.06% | -6.59% |
|
US Bancorp Rg 14.04.2025 / 19:04:45 |
38.19 | -20.84% | -12.52% | 3.76% | -9.47% | -21.71% | -7.85% | -26.80% |
|
Apple Rg 14.04.2025 / 19:04:52 |
203.23 | -20.87% | 2.92% | 12.00% | -5.03% | -13.84% | 17.68% | 19.55% |
|
PTC Rg 14.04.2025 / 19:02:36 |
145.48 | -20.97% | -16.94% | 4.14% | -8.38% | -22.62% | -18.20% | 43.37% |
|
Alexandria REIT Rg 14.04.2025 / 19:03:32 |
79.05 | -21.15% | -39.32% | 1.59% | -20.57% | -24.43% | -33.67% | -61.26% |
|
PNC Finl Ser Rg 14.04.2025 / 19:03:21 |
154.79 | -21.19% | -1.85% | 1.30% | -11.04% | -23.45% | 3.50% | -17.39% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
S&P Global Rg 14.04.2025 / 19:00:13 |
472.07 | 1.49% |
474.98 16:33 |
469.52 15:39 |
545.33 14.02.25 |
427.15 07.04.25 |
68'064 |
|
Salesforce Rg 14.04.2025 / 19:02:42 |
253.73 | -0.50% |
260.00 15:30 |
253.42 18:59 |
367.04 28.01.25 |
230 07.04.25 |
374'996 |
|
SBA Cmmns REIT-A Rg 14.04.2025 / 19:03:40 |
223.23 | 1.85% |
224.41 17:11 |
218.41 15:30 |
234.20 04.04.25 |
192.61 13.01.25 |
104'164 |
|
Schlumberger 14.04.2025 / 19:04:43 |
33.85 | -0.32% |
34.70 15:30 |
33.45 18:12 |
44.66 21.01.25 |
31.14 09.04.25 |
1'159'471 |
|
Seagate Hldgs Rg 14.04.2025 / 19:03:32 |
72.14 | 2.83% |
75.05 15:30 |
71.60 18:11 |
111.89 22.01.25 |
63.21 09.04.25 |
305'281 |
|
Sempra Energy Rg 14.04.2025 / 19:03:43 |
69.39 | 1.58% |
69.92 16:33 |
68.73 15:35 |
88.54 02.01.25 |
61.93 07.04.25 |
181'965 |
|
ServiceNow Rg 14.04.2025 / 19:00:02 |
792.08 | 0.82% |
811.64 15:30 |
787.02 17:51 |
1'197.50 28.01.25 |
679.18 07.04.25 |
71'510 |
|
Sherwin-Williams Rg 14.04.2025 / 19:04:02 |
338.15 | 0.41% |
340.48 16:52 |
336.43 15:34 |
369.50 30.01.25 |
308.84 08.04.25 |
98'281 |
|
Skyworks Solutio Rg 14.04.2025 / 19:04:06 |
57.16 | 1.10% |
58.77 16:08 |
56.53 18:12 |
95.44 21.01.25 |
47.94 08.04.25 |
449'131 |
|
Smn Prp Grp REIT Rg 14.04.2025 / 19:02:36 |
149.64 | 0.97% |
151.84 15:50 |
149.00 18:03 |
190.14 03.03.25 |
136.34 09.04.25 |
59'640 |
|
Snap-A Rg 14.04.2025 / 19:04:14 |
7.795 | -2.07% |
8.230 15:33 |
7.770 19:00 |
13.280 10.01.25 |
7.08 08.04.25 |
1'924'421 |
|
Snap-On Rg 14.04.2025 / 19:00:30 |
336.96 | 0.24% |
340.11 15:30 |
336.05 18:13 |
365.78 31.01.25 |
304.56 09.04.25 |
16'905 |
|
Snowflake Rg-A 14.04.2025 / 19:04:31 |
144.23 | -0.50% |
150.56 15:31 |
143.99 18:58 |
193.80 18.02.25 |
120.23 07.04.25 |
233'889 |
|
Southern Co Rg 14.04.2025 / 19:03:14 |
90.89 | 1.15% |
91.24 17:11 |
89.37 15:31 |
93.60 04.04.25 |
80.46 06.01.25 |
181'981 |
|
Southwest Airlin Rg 14.04.2025 / 19:04:45 |
25.50 | -2.63% |
26.42 15:30 |
25.19 18:03 |
35.24 25.03.25 |
24.34 09.04.25 |
593'195 |
|
Spotify Tech Rg 14.04.2025 / 19:03:45 |
545.00 | 0.25% |
564.00 15:32 |
540.00 15:47 |
652.18 13.02.25 |
443.945 02.01.25 |
138'932 |
|
SS&C Tech Hldgs Rg 14.04.2025 / 19:03:28 |
76.73 | 0.87% |
77.34 16:54 |
76.22 15:30 |
89.70 03.03.25 |
69.75 07.04.25 |
187'649 |
|
Starbucks Rg 14.04.2025 / 19:04:40 |
84.02 | -1.65% |
86.75 15:32 |
83.41 18:12 |
117.44 03.03.25 |
76.16 07.04.25 |
949'999 |
|
State Street Rg 14.04.2025 / 19:03:49 |
80.47 | 1.33% |
81.51 16:06 |
79.97 17:51 |
103.00 30.01.25 |
73.01 07.04.25 |
174'059 |
|
Steel Dynamics Rg 14.04.2025 / 19:04:20 |
119.16 | -1.04% |
122.78 16:51 |
119.06 18:12 |
139.64 18.02.25 |
103.345 07.04.25 |
131'443 |
|
STERIS Rg 14.04.2025 / 19:02:36 |
221.95 | 0.39% |
224.50 17:00 |
221.68 15:40 |
236.83 10.03.25 |
201.37 03.01.25 |
27'057 |
|
Stnly Blck&Deck Rg 14.04.2025 / 19:04:21 |
59.63 | 1.05% |
60.79 15:30 |
58.92 17:52 |
91.06 28.01.25 |
53.98 09.04.25 |
123'853 |
|
Stryker Rg 14.04.2025 / 19:02:36 |
350.48 | 0.06% |
354.75 15:33 |
350.01 15:38 |
405.59 28.01.25 |
329.38 07.04.25 |
83'749 |
|
Sun Commun REIT Rg 14.04.2025 / 19:03:32 |
122.34 | 1.43% |
123.08 17:11 |
120.83 15:30 |
137.61 04.03.25 |
109.34 09.04.25 |
17'549 |
|
Super Micro Rg 14.04.2025 / 19:04:45 |
33.77 | 1.87% |
35.12 15:53 |
33.05 18:11 |
66.35 19.02.25 |
25.715 03.02.25 |
3'913'927 |