×
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 |
|---|---|---|---|---|---|---|---|
|
T-Mobile US Rg 06.10.2026 / 02:00:00 |
164.64 | 0.61% | 1.00 | 164.46 | 164.60 | 1'728'571 | |
|
Take-Two Interac Rg 06.10.2026 / 02:00:00 |
203.46 | 0.36% | 0.73 | 203.27 | 203.45 | 798'408 | |
|
Tapestry Rg 06.10.2026 / 02:04:00 |
116.95 | -0.99% | -1.17 | 116.94 | 116.95 | 0 | |
|
Targa Resources Rg 06.10.2026 / 02:04:00 |
287.40 | 2.01% | 5.66 | 287.39 | 287.40 | 0 | |
|
Target Rg 06.10.2026 / 02:04:00 |
152.99 | -1.93% | -3.01 | 152.94 | 152.99 | 0 | |
|
Te Rg 06.10.2026 / 02:04:00 |
218.93 | -0.65% | -1.43 | 219.07 | 219.08 | 0 | |
|
TechnipFMC Rg 06.10.2026 / 02:04:00 |
70.25 | 2.08% | 1.43 | 70.35 | 70.36 | 0 | |
|
Teledyne Tech Rg 06.10.2026 / 02:04:00 |
619.64 | 0.40% | 2.47 | 619.41 | 619.42 | 0 | |
|
Teradyne Rg 06.10.2026 / 02:00:00 |
444.53 | -1.00% | -4.51 | 444.26 | 444.55 | 625'052 | |
|
Tesla Rg 06.10.2026 / 02:00:00 |
378.73 | 2.20% | 8.14 | 378.59 | 378.62 | 9'674'230 | |
|
Texas Instrument Rg 06.10.2026 / 02:00:00 |
294.90 | 0.37% | 1.10 | 294.88 | 295.02 | 1'654'200 | |
|
Textron Inc Rg 06.10.2026 / 02:04:00 |
75.75 | -1.95% | -1.51 | 75.79 | 75.80 | 0 | |
|
The Cigna Rg 06.10.2026 / 02:04:00 |
271.29 | 0.28% | 0.76 | 271.45 | 271.46 | 0 | |
|
The Kraft Heinz Rg 06.10.2026 / 02:04:00 |
21.84 | -1.58% | -0.35 | 21.84 | 21.85 | 0 | |
|
Thermo Fisher Sc Rg 06.10.2026 / 02:04:00 |
676.76 | 3.35% | 21.96 | 675.80 | 676.07 | 0 | |
|
Tjx Companies Rg 06.10.2026 / 02:04:00 |
134.41 | 1.30% | 1.73 | 134.45 | 134.46 | 0 | |
|
Tractor Supply Rg 06.10.2026 / 02:00:00 |
31.42 | 1.06% | 0.33 | 31.41 | 31.42 | 0 | |
|
Trane Tech Rg 06.10.2026 / 02:04:00 |
470.76 | 1.48% | 6.85 | 470.75 | 470.76 | 0 | |
|
TransDigm Rg 06.10.2026 / 02:04:00 |
1'092.66 | 0.21% | 2.28 | 1'093.59 | 1'093.75 | 0 | |
|
TransUnion Rg 06.10.2026 / 02:04:00 |
63.82 | 0.60% | 0.38 | 63.87 | 63.88 | 0 | |
|
Travelers Cos Rg 06.10.2026 / 02:04:00 |
360.70 | 0.09% | 0.32 | 360.82 | 360.83 | 0 | |
|
Trimble Rg 06.10.2026 / 02:00:00 |
58.81 | 2.24% | 1.29 | 58.78 | 58.80 | 0 | |
|
Truist Finl Rg 06.10.2026 / 02:04:00 |
46.33 | -0.26% | -0.12 | 46.32 | 46.34 | 0 | |
|
Twilio-A 06.10.2026 / 02:04:00 |
300.91 | 2.15% | 6.33 | 300.82 | 300.86 | 0 | |
|
TX Pac Land Rg 06.10.2026 / 02:04:00 |
344.67 | 1.32% | 4.48 | 344.91 | 344.98 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Clorox Co. Rg 06.10.2026 / 02:04:00 |
82.01 | -20.25% | -50.49% | 0.72% | -10.47% | -13.72% | -30.89% | -38.31% |
|
Roper Technologi Rg 06.10.2026 / 02:00:00 |
363.38 | -20.40% | -31.84% | 2.65% | -13.00% | 0.77% | -28.33% | -26.78% |
|
Take-Two Interac Rg 06.10.2026 / 02:00:00 |
203.46 | -20.82% | 10.13% | 0.55% | -5.57% | -16.65% | -20.83% | 45.85% |
|
Apollo Glb Mgmt Rg 06.10.2026 / 02:04:00 |
115.35 | -21.24% | -30.96% | -3.07% | -12.49% | -2.93% | -8.96% | 27.25% |
|
GE Hltc Tech Rg 06.10.2026 / 02:00:00 |
65.74 | -21.62% | -17.77% | -1.56% | -6.64% | 0.66% | -13.96% | -5.23% |
|
Stryker Rg 06.10.2026 / 02:04:00 |
285.22 | -21.63% | -23.50% | 3.60% | 3.18% | -13.95% | -22.13% | 0.58% |
|
GoDaddy Rg-A 06.10.2026 / 02:04:00 |
99.74 | -21.66% | -50.75% | 6.43% | 7.39% | 9.77% | -27.30% | 31.21% |
|
Weyerhaeuse REIT Rg 06.10.2026 / 02:04:00 |
18.490 | -22.03% | -34.39% | -6.24% | -18.51% | -21.02% | -25.92% | -38.39% |
|
Abbott Laboratories 06.10.2026 / 02:04:00 |
100.10 | -22.18% | -13.80% | -0.87% | -5.14% | 8.67% | -25.15% | 1.85% |
|
Lennar Rg-A 06.10.2026 / 02:04:00 |
74.44 | -22.36% | -41.48% | -9.25% | -7.38% | -10.14% | -41.10% | -28.20% |
|
Expand Ener Rg 06.10.2026 / 02:00:00 |
86.43 | -22.51% | -14.09% | 1.31% | -12.65% | -0.77% | -19.77% | 2.25% |
|
Martin Marietta Rg 06.10.2026 / 02:04:00 |
485.50 | -22.55% | -6.63% | -1.07% | -5.17% | -14.73% | -23.68% | 18.87% |
|
Comcast-A 06.10.2026 / 02:00:00 |
21.57 | -23.13% | -38.78% | -1.01% | -18.57% | -10.01% | -26.10% | -48.36% |
|
PG&E Rg 06.10.2026 / 02:04:00 |
12.350 | -23.34% | -38.95% | 3.35% | -16.67% | -28.90% | -23.00% | -19.05% |
|
IDEXX Labs Rg 06.10.2026 / 02:00:00 |
527.07 | -23.38% | 25.38% | -0.38% | -3.17% | -6.58% | -16.04% | 20.29% |
|
Aon-A Rg 06.10.2026 / 02:04:00 |
272.05 | -23.64% | -24.98% | -0.02% | -13.85% | -25.94% | -25.61% | -16.15% |
|
Deckers Outdoor Rg 06.10.2026 / 02:04:00 |
80.21 | -23.68% | -61.04% | 2.36% | -2.89% | -25.59% | -21.39% | -8.28% |
|
McDonald's Rg 06.10.2026 / 02:04:00 |
233.04 | -24.13% | -20.01% | -0.24% | -8.90% | -14.52% | -21.28% | -10.03% |
|
Guidewire Softwa Rg 06.10.2026 / 02:04:00 |
163.23 | -24.31% | -9.75% | 12.43% | 9.03% | 16.34% | -29.93% | 68.87% |
|
Carvana-A Rg 06.10.2026 / 02:04:00 |
63.72 | -24.45% | 56.79% | 5.37% | -14.72% | -1.95% | -13.80% | 712.36% |
|
Brown & Brown Rg 06.10.2026 / 02:04:00 |
60.93 | -24.83% | -41.28% | 1.15% | -10.63% | -11.96% | -35.48% | -13.82% |
|
IBM Rg 06.10.2026 / 02:04:00 |
221.58 | -24.84% | 1.28% | 0.41% | -4.53% | -23.65% | -23.44% | 58.13% |
|
Lowe's Com Rg 06.10.2026 / 02:04:00 |
179.50 | -25.03% | -26.74% | -4.35% | -10.61% | -13.58% | -25.73% | -12.12% |
|
Crown Castl REIT Rg 06.10.2026 / 02:04:00 |
67.58 | -25.24% | -26.80% | 0.72% | -11.04% | -15.36% | -28.10% | -26.93% |
|
Xylem Rg 06.10.2026 / 02:04:00 |
102.42 | -25.25% | -12.27% | 1.50% | -5.87% | -15.50% | -31.67% | 10.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
T-Mobile US Rg 06.10.2026 / 02:00:00 |
164.64 | 0.61% |
164.66 17:01 |
162.23 15:30 |
224.70 24.02.26 |
161 02.10.26 |
1'728'571 |
|
Take-Two Interac Rg 06.10.2026 / 02:00:00 |
203.46 | 0.36% |
204.49 15:46 |
201.62 19:06 |
265.65 07.07.26 |
187.66 27.03.26 |
798'408 |
|
Tapestry Rg 06.10.2026 / 02:04:00 |
116.95 | -0.99% |
119.09 15:33 |
116.39 21:29 |
164.80 10.08.26 |
109.8 22.09.26 |
550'178 |
|
Targa Resources Rg 06.10.2026 / 02:04:00 |
287.40 | 2.01% |
287.56 21:58 |
280.06 15:45 |
306.79 21.08.26 |
173.69 12.01.26 |
478'604 |
|
Target Rg 06.10.2026 / 02:04:00 |
152.99 | -1.93% |
155.49 15:33 |
150.74 16:57 |
170.73 24.08.26 |
97.11 02.01.26 |
1'294'796 |
|
Te Rg 06.10.2026 / 02:04:00 |
218.93 | -0.65% |
220.80 16:21 |
218.56 15:45 |
252.35 21.04.26 |
190.36 22.07.26 |
450'359 |
|
TechnipFMC Rg 06.10.2026 / 02:04:00 |
70.25 | 2.08% |
72.20 18:50 |
68.51 15:38 |
80.69 03.09.26 |
44.51 02.01.26 |
1'266'067 |
|
Teledyne Tech Rg 06.10.2026 / 02:04:00 |
619.64 | 0.40% |
623.76 21:17 |
615.20 15:37 |
697.49 10.08.26 |
510.73 02.01.26 |
68'927 |
|
Teradyne Rg 06.10.2026 / 02:00:00 |
444.53 | -1.00% |
447.71 15:30 |
435.75 15:47 |
487.91 30.06.26 |
199.26 02.01.26 |
625'052 |
|
Tesla Rg 06.10.2026 / 02:00:00 |
378.73 | 2.20% |
381.58 21:05 |
364.92 15:33 |
458.33 02.01.26 |
297.39 29.07.26 |
9'674'230 |
|
Texas Instrument Rg 06.10.2026 / 02:00:00 |
294.90 | 0.37% |
295.32 20:36 |
288.92 16:10 |
334.00 22.06.26 |
174.91 02.01.26 |
1'654'200 |
|
Textron Inc Rg 06.10.2026 / 02:04:00 |
75.75 | -1.95% |
77.02 15:30 |
75.57 20:49 |
101.50 18.02.26 |
75.57 05.10.26 |
591'409 |
|
The Cigna Rg 06.10.2026 / 02:04:00 |
271.29 | 0.28% |
273.03 21:22 |
266.50 15:57 |
305.37 14.07.26 |
257.85 30.03.26 |
384'808 |
|
The Kraft Heinz Rg 06.10.2026 / 02:04:00 |
21.84 | -1.58% |
22.22 15:32 |
21.78 21:53 |
28.09 29.07.26 |
21.035 24.03.26 |
3'791'527 |
|
Thermo Fisher Sc Rg 06.10.2026 / 02:04:00 |
676.76 | 3.35% |
676.76 22:00 |
654.14 15:35 |
683.60 30.09.26 |
435.95 18.05.26 |
621'040 |
|
Tjx Companies Rg 06.10.2026 / 02:04:00 |
134.41 | 1.30% |
136.15 19:02 |
133.42 16:33 |
170.00 11.06.26 |
122.78 16.09.26 |
3'820'440 |
|
Tractor Supply Rg 06.10.2026 / 02:00:00 |
31.42 | 1.06% |
31.52 21:59 |
30.53 17:22 |
56.27 26.01.26 |
28.365 03.06.26 |
8'077'197 |
|
Trane Tech Rg 06.10.2026 / 02:04:00 |
470.76 | 1.48% |
472.64 21:14 |
459.67 15:45 |
505.86 25.06.26 |
348.86 06.01.26 |
340'803 |
|
TransDigm Rg 06.10.2026 / 02:04:00 |
1'092.66 | 0.21% |
1'098.25 20:00 |
1'079.49 15:54 |
1'461.97 16.01.26 |
1071.25 16.09.26 |
92'583 |
|
TransUnion Rg 06.10.2026 / 02:04:00 |
63.82 | 0.60% |
64.81 18:59 |
63.03 15:35 |
89.12 09.01.26 |
60.99 01.10.26 |
1'020'860 |
|
Travelers Cos Rg 06.10.2026 / 02:04:00 |
360.70 | 0.09% |
361.63 18:45 |
357.81 16:00 |
398.62 28.07.26 |
268.08 20.01.26 |
391'524 |
|
Trimble Rg 06.10.2026 / 02:00:00 |
58.81 | 2.24% |
59.42 21:25 |
57.71 15:30 |
81.61 13.01.26 |
47.92 18.06.26 |
1'071'714 |
|
Truist Finl Rg 06.10.2026 / 02:04:00 |
46.33 | -0.26% |
46.80 20:04 |
46.14 16:01 |
56.15 06.02.26 |
43.125 19.03.26 |
2'526'916 |
|
Twilio-A 06.10.2026 / 02:04:00 |
300.91 | 2.15% |
305.00 21:59 |
287.79 15:36 |
305.95 01.10.26 |
105.01 04.02.26 |
16'921'155 |
|
TX Pac Land Rg 06.10.2026 / 02:04:00 |
344.67 | 1.32% |
349.00 18:56 |
339.70 15:56 |
546.40 23.02.26 |
281 02.01.26 |
87'491 |