×
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
- 09.10.2025 - 01:00:00
- 6'798.92
- 0.61%
- 41.06
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
T-Mobile US Rg 09.10.2025 / 02:00:00 |
226.58 | 0.00% | 0.00 | 225.78 | 226.66 | 414 | |
|
Take-Two Interac Rg 09.10.2025 / 02:00:00 |
258.07 | 0.00% | 0.00 | 258.50 | 261.00 | 665 | |
|
Targa Resources Rg 08.10.2025 / 22:15:00 |
168.49 | 0.00% | 0.00 | 0 | |||
|
Target Rg 08.10.2025 / 22:15:00 |
90.38 | 0.00% | 0.00 | 0 | |||
|
Te Rg 08.10.2025 / 22:15:00 |
224.43 | 0.00% | 0.00 | 0 | |||
|
Teledyne Tech Rg 08.10.2025 / 22:15:00 |
588.01 | 0.00% | 0.00 | 0 | |||
|
Teradyne Rg 09.10.2025 / 02:00:00 |
144.60 | 0.00% | 0.00 | 143.01 | 157.06 | 985 | |
|
Tesla Rg 09.10.2025 / 02:00:00 |
438.69 | 0.00% | 0.00 | 433.18 | 433.32 | 560'208 | |
|
Texas Instrument Rg 09.10.2025 / 02:00:00 |
181.60 | 0.00% | 0.00 | 180.81 | 180.98 | 2'188 | |
|
Textron Inc Rg 08.10.2025 / 22:15:00 |
86.22 | 0.00% | 0.00 | 0 | |||
|
The Cigna Rg 08.10.2025 / 22:15:00 |
306.76 | 0.00% | 0.00 | 0 | |||
|
The Kraft Heinz Rg 09.10.2025 / 02:00:00 |
25.08 | 0.00% | 0.00 | 25.06 | 25.12 | 6'243 | |
|
The Trade Desk Rg-A 09.10.2025 / 02:00:00 |
54.07 | 0.00% | 0.00 | 54.03 | 54.11 | 6'622 | |
|
Thermo Fisher Sc Rg 08.10.2025 / 22:15:00 |
536.19 | 0.00% | 0.00 | 0 | |||
|
Tjx Companies Rg 08.10.2025 / 22:15:00 |
140.71 | 0.00% | 0.00 | 0 | |||
|
Tractor Supply Rg 09.10.2025 / 02:00:00 |
53.92 | 0.00% | 0.00 | 54.69 | 54.90 | 535 | |
|
Trane Tech Rg 08.10.2025 / 22:15:00 |
426.37 | 0.00% | 0.00 | 0 | |||
|
TransDigm Rg 08.10.2025 / 22:15:00 |
1'285.85 | 0.00% | 0.00 | 0 | |||
|
TransUnion Rg 08.10.2025 / 22:15:00 |
79.25 | 0.00% | 0.00 | 0 | |||
|
Travelers Cos Rg 08.10.2025 / 22:15:00 |
282.76 | 0.00% | 0.00 | 0 | |||
|
Trimble Rg 09.10.2025 / 02:00:00 |
80.47 | 0.00% | 0.00 | 79.46 | 81.09 | 0 | |
|
Truist Finl Rg 08.10.2025 / 22:15:00 |
44.14 | 0.00% | 0.00 | 0 | |||
|
Twilio-A 08.10.2025 / 22:15:00 |
114.05 | 0.00% | 0.00 | 0 | |||
|
TX Pac Land Rg 08.10.2025 / 22:15:00 |
952.92 | 0.00% | 0.00 | 0 | |||
|
Tyler Technologi Rg 08.10.2025 / 22:15:00 |
517.57 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Equinix REIT Rg 09.10.2025 / 02:00:00 |
803.62 | -14.77% | -0.22% | 3.83% | 2.95% | 4.96% | -8.34% | 48.31% |
|
Fair Isaac Rg 08.10.2025 / 22:15:00 |
1'695.01 | -14.86% | 45.62% | 12.05% | 10.76% | 10.30% | -16.30% | 321.43% |
|
PPG Industries Rg 08.10.2025 / 22:15:00 |
101.59 | -14.95% | -32.07% | -2.40% | -6.61% | -12.10% | -20.28% | -11.17% |
|
Church & Dwight Rg 08.10.2025 / 22:15:00 |
88.92 | -15.08% | -5.96% | 1.14% | -4.39% | -7.67% | -11.64% | 25.74% |
|
Avlonby Com REIT Rg 08.10.2025 / 22:15:00 |
186.42 | -15.25% | -0.43% | -2.59% | -3.23% | -7.65% | -14.67% | 8.21% |
|
Amcor Rg 08.10.2025 / 22:15:00 |
7.970 | -15.30% | -17.32% | -2.69% | -3.16% | -15.75% | -27.87% | -26.07% |
|
Ares Mgt Rg-A 08.10.2025 / 22:15:00 |
149.80 | -15.38% | 25.97% | -2.82% | -16.28% | -16.74% | -5.29% | 129.79% |
|
Fidelity Nationa Rg 08.10.2025 / 22:15:00 |
68.13 | -15.65% | 13.42% | 2.44% | 2.65% | -14.14% | -21.12% | -11.63% |
|
KKR & Co Rg 08.10.2025 / 22:15:00 |
124.73 | -15.67% | 50.55% | -2.15% | -10.45% | -12.81% | -7.57% | 177.80% |
|
Marvell Tech Rg 09.10.2025 / 02:00:00 |
92.50 | -16.25% | 53.37% | 10.26% | 37.85% | 30.56% | 26.99% | 118.42% |
|
UDR REIT Rg 08.10.2025 / 22:15:00 |
36.25 | -16.49% | -5.33% | -1.81% | -5.08% | -10.87% | -17.87% | -4.71% |
|
Biomarin Pharm Rg 09.10.2025 / 02:00:00 |
54.69 | -16.80% | -43.28% | -0.31% | 0.35% | -6.34% | -21.65% | -37.96% |
|
First Citizens Rg-A 09.10.2025 / 02:00:00 |
1'756.20 | -16.89% | 23.77% | -0.20% | -9.78% | -15.75% | -11.07% | 112.70% |
|
PG&E Rg 08.10.2025 / 22:15:00 |
16.720 | -17.15% | -7.27% | 6.77% | 9.57% | 27.05% | -14.52% | 11.99% |
|
HP Rg 08.10.2025 / 22:15:00 |
27.03 | -17.16% | -10.17% | 1.24% | -4.72% | 10.06% | -26.11% | 7.95% |
|
Revvity Rg 08.10.2025 / 22:15:01 |
91.77 | -17.78% | -16.05% | 0.01% | 11.24% | -3.30% | -24.48% | -25.99% |
|
Old Dominion Fre Rg 09.10.2025 / 02:00:00 |
144.78 | -17.93% | -28.56% | 3.98% | -1.05% | -9.98% | -25.54% | 11.35% |
|
Comcast-A 09.10.2025 / 02:00:00 |
30.77 | -18.01% | -29.83% | -0.55% | -8.09% | -10.55% | -25.68% | 5.12% |
|
West Pharmaceuti Rg 08.10.2025 / 22:15:00 |
267.93 | -18.20% | -23.91% | -1.29% | 4.98% | 19.41% | -6.49% | 7.25% |
|
The Kraft Heinz Rg 09.10.2025 / 02:00:00 |
25.08 | -18.33% | -32.18% | -4.57% | -5.89% | -9.06% | -27.66% | -24.07% |
|
LKQ Rg 09.10.2025 / 02:00:00 |
29.70 | -19.18% | -37.85% | -4.59% | -7.45% | -20.48% | -22.68% | -39.82% |
|
ON Semiconductor Rg 09.10.2025 / 02:00:00 |
50.88 | -19.30% | -39.09% | 5.23% | 5.71% | -14.52% | -28.34% | -21.52% |
|
Akamai Technolog Rg 09.10.2025 / 02:00:00 |
76.72 | -19.79% | -35.18% | 1.16% | -0.04% | -0.42% | -25.59% | -6.53% |
|
Charter Comm Rg-A 09.10.2025 / 02:00:00 |
274.37 | -19.96% | -29.41% | -0.27% | 4.32% | -27.73% | -17.86% | -12.21% |
|
Booz Allen Ham Rg-A 08.10.2025 / 22:15:00 |
102.93 | -20.02% | -19.53% | 0.32% | 0.42% | -1.97% | -36.30% | 5.85% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
T-Mobile US Rg 09.10.2025 / 02:00:00 |
226.58 | 0.00% |
276.49 03.03.25 |
208.39 06.01.25 |
414 | ||
|
Take-Two Interac Rg 09.10.2025 / 02:00:00 |
258.07 | 0.00% |
262.19 08.10.25 |
177.35 10.01.25 |
665 | ||
|
Targa Resources Rg 08.10.2025 / 22:15:00 |
168.49 | 0.00% |
218.19 22.01.25 |
151.82 07.04.25 |
552'595 | ||
|
Target Rg 08.10.2025 / 22:15:00 |
90.38 | 0.00% |
145.04 28.01.25 |
86.31 22.09.25 |
1'129'906 | ||
|
Te Rg 08.10.2025 / 22:15:00 |
224.43 | 0.00% |
225.23 08.10.25 |
116.38 07.04.25 |
328'334 | ||
|
Teledyne Tech Rg 08.10.2025 / 22:15:00 |
588.01 | 0.00% |
595.99 07.10.25 |
419 07.04.25 |
90'380 | ||
|
Teradyne Rg 09.10.2025 / 02:00:00 |
144.60 | 0.00% |
150.71 06.10.25 |
65.865 07.04.25 |
985 | ||
|
Tesla Rg 09.10.2025 / 02:00:00 |
438.69 | 0.00% |
470.75 02.10.25 |
214.25 07.04.25 |
560'208 | ||
|
Texas Instrument Rg 09.10.2025 / 02:00:00 |
181.60 | 0.00% |
221.69 11.07.25 |
139.96 11.04.25 |
2'188 | ||
|
Textron Inc Rg 08.10.2025 / 22:15:00 |
86.22 | 0.00% |
87.85 06.10.25 |
57.9 07.04.25 |
327'893 | ||
|
The Cigna Rg 08.10.2025 / 22:15:00 |
306.76 | 0.00% |
350.00 02.05.25 |
257 01.08.25 |
416'117 | ||
|
The Kraft Heinz Rg 09.10.2025 / 02:00:00 |
25.08 | 0.00% |
33.34 10.03.25 |
24.955 08.10.25 |
6'243 | ||
|
The Trade Desk Rg-A 09.10.2025 / 02:00:00 |
54.07 | 0.00% |
127.59 06.01.25 |
42.985 07.04.25 |
6'622 | ||
|
Thermo Fisher Sc Rg 08.10.2025 / 22:15:00 |
536.19 | 0.00% |
610.87 30.01.25 |
385.54 18.06.25 |
472'858 | ||
|
Tjx Companies Rg 08.10.2025 / 22:15:00 |
140.71 | 0.00% |
145.09 01.10.25 |
112.14 13.03.25 |
1'406'629 | ||
|
Tractor Supply Rg 09.10.2025 / 02:00:00 |
53.92 | 0.00% |
63.96 24.07.25 |
46.87 24.04.25 |
535 | ||
|
Trane Tech Rg 08.10.2025 / 22:15:00 |
426.37 | 0.00% |
474.23 28.07.25 |
301.62 07.04.25 |
309'547 | ||
|
TransDigm Rg 08.10.2025 / 22:15:00 |
1'285.85 | 0.00% |
1'622.53 30.07.25 |
1189.02 07.04.25 |
44'626 | ||
|
TransUnion Rg 08.10.2025 / 22:15:00 |
79.25 | 0.00% |
101.18 14.02.25 |
66.39 07.04.25 |
1'034'238 | ||
|
Travelers Cos Rg 08.10.2025 / 22:15:00 |
282.76 | 0.00% |
287.95 08.10.25 |
230.48 09.04.25 |
266'616 | ||
|
Trimble Rg 09.10.2025 / 02:00:00 |
80.47 | 0.00% |
87.50 06.08.25 |
52.92 07.04.25 |
460'980 | ||
|
Truist Finl Rg 08.10.2025 / 22:15:00 |
44.14 | 0.00% |
48.52 21.01.25 |
33.57 07.04.25 |
2'136'826 | ||
|
Twilio-A 08.10.2025 / 22:15:00 |
114.05 | 0.00% |
151.95 31.01.25 |
77.61 07.04.25 |
841'334 | ||
|
TX Pac Land Rg 08.10.2025 / 22:15:00 |
952.92 | 0.00% |
1'462.78 03.03.25 |
849.68 12.08.25 |
27'574 | ||
|
Tyler Technologi Rg 08.10.2025 / 22:15:00 |
517.57 | 0.00% |
656.95 13.02.25 |
483.8 07.10.25 |
120'370 |