×
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 |
|---|---|---|---|---|---|---|---|
|
Tyson Foods -A- 08.10.2025 / 22:15:00 |
52.42 | 0.00% | 0.00 | 0 | |||
|
Uber Tech Rg 08.10.2025 / 22:15:00 |
99.28 | 0.00% | 0.00 | 0 | |||
|
UDR REIT Rg 08.10.2025 / 22:15:00 |
36.25 | 0.00% | 0.00 | 0 | |||
|
Ulta Beauty Rg 09.10.2025 / 02:00:00 |
565.81 | 0.00% | 0.00 | 562.00 | 618.70 | 0 | |
|
Union Pacific Rg 08.10.2025 / 22:15:00 |
232.65 | 0.00% | 0.00 | 0 | |||
|
United Airlines Rg 09.10.2025 / 02:00:00 |
98.09 | 0.00% | 0.00 | 103.10 | 103.75 | 28'165 | |
|
United Rentals Rg 08.10.2025 / 22:15:00 |
994.37 | 0.00% | 0.00 | 0 | |||
|
Unitedhealth Gro Rg 08.10.2025 / 22:15:00 |
369.92 | 0.00% | 0.00 | 0 | |||
|
US Bancorp Rg 08.10.2025 / 22:15:00 |
46.99 | 0.00% | 0.00 | 0 | |||
|
Utd Parcel Svc Rg-B 08.10.2025 / 22:15:00 |
86.25 | 0.00% | 0.00 | 0 | |||
|
Valero Energy Rg 08.10.2025 / 22:15:00 |
162.44 | 0.00% | 0.00 | 0 | |||
|
Veeva Systems Rg-A 08.10.2025 / 22:15:00 |
301.80 | 0.00% | 0.00 | 0 | |||
|
Ventas REIT Rg 08.10.2025 / 22:15:00 |
68.00 | 0.00% | 0.00 | 0 | |||
|
Veralto Rg 08.10.2025 / 22:15:00 |
104.00 | 0.00% | 0.00 | 0 | |||
|
Verisign Rg 09.10.2025 / 02:00:00 |
267.88 | 0.00% | 0.00 | 242.25 | 296.34 | 23 | |
|
Verisk Analytics Rg 09.10.2025 / 02:00:00 |
243.48 | 0.00% | 0.00 | 212.19 | 275.95 | 119 | |
|
Verizon Comm Rg 08.10.2025 / 22:15:00 |
41.32 | 0.00% | 0.00 | 0 | |||
|
Vertex Pharmaceu Rg 09.10.2025 / 02:00:00 |
421.15 | 0.00% | 0.00 | 416.81 | 422.99 | 58 | |
|
Vertv Holdings Rg-A 08.10.2025 / 22:15:00 |
167.38 | 0.00% | 0.00 | 0 | |||
|
VICI Proper REIT Rg 08.10.2025 / 22:15:00 |
31.43 | 0.00% | 0.00 | 0 | |||
|
Visa Rg-A 08.10.2025 / 22:15:00 |
351.36 | 0.00% | 0.00 | 0 | |||
|
Vistra Rg 08.10.2025 / 22:15:00 |
206.55 | 0.00% | 0.00 | 0 | |||
|
Vulcan Materials Rg 08.10.2025 / 22:15:00 |
304.43 | 0.00% | 0.00 | 0 | |||
|
W.P. Carey REIT Rg 08.10.2025 / 22:15:00 |
67.23 | 0.00% | 0.00 | 0 | |||
|
W.R.Berkley Rg 08.10.2025 / 22:15:00 |
77.84 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Idex Corp Rg 08.10.2025 / 22:15:00 |
166.89 | -20.26% | -23.13% | 1.70% | 4.20% | -7.16% | -19.66% | -17.39% |
|
Keurig Dr Pepper Rg 09.10.2025 / 02:00:00 |
25.58 | -20.36% | -23.23% | -0.08% | -6.78% | -22.98% | -29.38% | -29.92% |
|
Zebra Tech -A- 09.10.2025 / 02:00:00 |
307.28 | -20.44% | 12.42% | 5.31% | 0.36% | -3.82% | -17.73% | 15.22% |
|
DocuSign Rg 09.10.2025 / 02:00:00 |
71.54 | -20.46% | 20.34% | 3.73% | -9.24% | -7.26% | 3.31% | 49.57% |
|
Regeneron Pharma Rg 09.10.2025 / 02:00:00 |
563.86 | -20.84% | -35.80% | -6.01% | 1.44% | 2.91% | -44.29% | -21.94% |
|
Global Payments Rg 08.10.2025 / 22:15:00 |
88.53 | -21.00% | -30.29% | 4.01% | 4.06% | 7.10% | -11.84% | -21.12% |
|
Bristol-MyersSqu Rg 08.10.2025 / 22:15:00 |
44.54 | -21.25% | -13.19% | -6.09% | -5.54% | -5.58% | -15.64% | -36.10% |
|
Adobe Rg 09.10.2025 / 02:00:00 |
348.77 | -21.57% | -41.54% | 1.47% | -0.40% | -3.59% | -29.41% | 20.78% |
|
Copart Rg 09.10.2025 / 02:00:00 |
44.93 | -21.71% | -8.31% | -0.35% | -7.40% | -2.28% | -19.54% | 63.86% |
|
Snap-A Rg 08.10.2025 / 22:15:00 |
8.430 | -21.73% | -50.21% | 9.34% | 19.57% | -12.73% | -21.07% | -20.92% |
|
Baxter Intl. 08.10.2025 / 22:15:00 |
22.75 | -21.98% | -41.15% | -2.61% | -5.13% | -19.81% | -39.88% | -59.10% |
|
General Mills Rg 08.10.2025 / 22:15:00 |
49.75 | -21.99% | -23.63% | -1.87% | -0.52% | -0.68% | -30.97% | -33.97% |
|
Alexandria REIT Rg 08.10.2025 / 22:15:00 |
75.22 | -22.89% | -40.66% | -9.87% | -10.45% | -3.75% | -34.25% | -44.17% |
|
Cooper Co Rg 09.10.2025 / 02:00:00 |
70.26 | -23.57% | -25.74% | 3.22% | 3.84% | -3.36% | -34.21% | 7.11% |
|
Hormel Foods Rg 08.10.2025 / 22:15:00 |
23.89 | -23.84% | -25.60% | -3.67% | -4.33% | -20.13% | -22.89% | -46.36% |
|
Apollo Glb Mgmt Rg 08.10.2025 / 22:15:00 |
124.80 | -24.44% | 33.92% | -3.96% | -6.61% | -18.28% | -9.58% | 155.90% |
|
Kenvue Rg 08.10.2025 / 22:15:00 |
16.080 | -24.68% | -25.31% | 1.45% | -12.94% | -26.41% | -25.31% | 0.00% |
|
Clorox Co. Rg 08.10.2025 / 22:15:00 |
119.59 | -26.37% | -16.13% | -2.52% | -3.03% | -5.76% | -25.04% | -4.91% |
|
Brown NVtgRg-B 08.10.2025 / 22:15:00 |
27.81 | -26.78% | -51.30% | 0.94% | 1.98% | 0.51% | -40.09% | -57.30% |
|
Illumina Rg 09.10.2025 / 02:00:00 |
97.78 | -26.83% | -28.08% | -4.38% | 2.40% | 0.85% | -30.16% | -51.43% |
|
Unitedhealth Gro Rg 08.10.2025 / 22:15:00 |
369.92 | -26.87% | -29.74% | 6.21% | 6.67% | 26.47% | -37.43% | -26.73% |
|
Intl Flavors&Fra Rg 08.10.2025 / 22:15:00 |
61.30 | -27.50% | -24.29% | 0.56% | -4.93% | -17.41% | -39.90% | -30.73% |
|
ONEOK Rg 08.10.2025 / 22:15:00 |
72.38 | -27.91% | 3.08% | -0.82% | -1.32% | -8.58% | -23.61% | 32.73% |
|
Salesforce Rg 08.10.2025 / 22:15:00 |
240.43 | -28.09% | -8.63% | 2.01% | -0.88% | -6.79% | -16.49% | 59.98% |
|
Accenture-A Rg 08.10.2025 / 22:15:00 |
252.98 | -28.09% | -27.91% | 3.80% | 4.06% | -9.54% | -30.71% | -2.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Tyson Foods -A- 08.10.2025 / 22:15:00 |
52.42 | 0.00% |
64.34 03.04.25 |
51.85 01.08.25 |
1'017'697 | ||
|
Uber Tech Rg 08.10.2025 / 22:15:00 |
99.28 | 0.00% |
101.98 22.09.25 |
60.63 07.04.25 |
2'089'210 | ||
|
UDR REIT Rg 08.10.2025 / 22:15:00 |
36.25 | 0.00% |
46.47 04.03.25 |
35.82 08.10.25 |
1'390'672 | ||
|
Ulta Beauty Rg 09.10.2025 / 02:00:00 |
565.81 | 0.00% |
572.11 08.10.25 |
309.02 13.03.25 |
190'216 | ||
|
Union Pacific Rg 08.10.2025 / 22:15:00 |
232.65 | 0.00% |
256.72 27.01.25 |
204.72 08.04.25 |
801'570 | ||
|
United Airlines Rg 09.10.2025 / 02:00:00 |
98.09 | 0.00% |
116.00 22.01.25 |
52 04.04.25 |
28'165 | ||
|
United Rentals Rg 08.10.2025 / 22:15:00 |
994.37 | 0.00% |
1'003.72 08.10.25 |
527.61 07.04.25 |
88'766 | ||
|
Unitedhealth Gro Rg 08.10.2025 / 22:15:00 |
369.92 | 0.00% |
606.36 11.04.25 |
234.65 01.08.25 |
1'600'767 | ||
|
US Bancorp Rg 08.10.2025 / 22:15:00 |
46.99 | 0.00% |
51.11 15.01.25 |
35.18 07.04.25 |
1'735'647 | ||
|
Utd Parcel Svc Rg-B 08.10.2025 / 22:15:00 |
86.25 | 0.00% |
136.99 28.01.25 |
82 11.09.25 |
890'755 | ||
|
Valero Energy Rg 08.10.2025 / 22:15:00 |
162.44 | 0.00% |
178.39 26.09.25 |
99 07.04.25 |
463'160 | ||
|
Veeva Systems Rg-A 08.10.2025 / 22:15:00 |
301.80 | 0.00% |
310.24 07.10.25 |
201.91 07.04.25 |
276'152 | ||
|
Ventas REIT Rg 08.10.2025 / 22:15:00 |
68.00 | 0.00% |
71.33 03.04.25 |
56.68 07.01.25 |
577'933 | ||
|
Veralto Rg 08.10.2025 / 22:15:00 |
104.00 | 0.00% |
110.00 22.08.25 |
83.865 09.04.25 |
328'374 | ||
|
Verisign Rg 09.10.2025 / 02:00:00 |
267.88 | 0.00% |
310.41 28.07.25 |
203.89 03.01.25 |
23 | ||
|
Verisk Analytics Rg 09.10.2025 / 02:00:00 |
243.48 | 0.00% |
322.87 05.06.25 |
239.85 22.09.25 |
119 | ||
|
Verizon Comm Rg 08.10.2025 / 22:15:00 |
41.32 | 0.00% |
47.36 10.03.25 |
37.59 10.01.25 |
8'558'056 | ||
|
Vertex Pharmaceu Rg 09.10.2025 / 02:00:00 |
421.15 | 0.00% |
519.01 14.03.25 |
362.97 11.08.25 |
58 | ||
|
Vertv Holdings Rg-A 08.10.2025 / 22:15:00 |
167.38 | 0.00% |
169.83 06.10.25 |
54.28 07.04.25 |
973'920 | ||
|
VICI Proper REIT Rg 08.10.2025 / 22:15:00 |
31.43 | 0.00% |
34.03 10.03.25 |
27.99 10.01.25 |
2'962'670 | ||
|
Visa Rg-A 08.10.2025 / 22:15:00 |
351.36 | 0.00% |
375.51 11.06.25 |
299.05 07.04.25 |
989'379 | ||
|
Vistra Rg 08.10.2025 / 22:15:00 |
206.55 | 0.00% |
219.73 22.09.25 |
90.76 07.04.25 |
826'723 | ||
|
Vulcan Materials Rg 08.10.2025 / 22:15:00 |
304.43 | 0.00% |
308.94 01.10.25 |
215.2 10.03.25 |
185'948 | ||
|
W.P. Carey REIT Rg 08.10.2025 / 22:15:00 |
67.23 | 0.00% |
69.79 03.10.25 |
52.96 13.01.25 |
376'832 | ||
|
W.R.Berkley Rg 08.10.2025 / 22:15:00 |
77.84 | 0.00% |
78.39 08.10.25 |
56 10.01.25 |
430'119 |