×
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 |
|---|---|---|---|---|---|---|---|
|
Tyler Technologi Rg 06.10.2026 / 02:04:00 |
328.32 | 1.71% | 5.51 | 328.37 | 328.38 | 0 | |
|
Tyson Foods -A- 06.10.2026 / 02:04:00 |
51.71 | -0.35% | -0.18 | 51.72 | 51.73 | 0 | |
|
Uber Tech Rg 06.10.2026 / 02:04:00 |
69.48 | 2.01% | 1.37 | 69.50 | 69.51 | 0 | |
|
UDR REIT Rg 06.10.2026 / 02:04:00 |
33.84 | 1.71% | 0.57 | 33.83 | 33.84 | 0 | |
|
Ulta Beauty Rg 06.10.2026 / 02:00:00 |
542.72 | -0.18% | -0.97 | 542.31 | 542.63 | 0 | |
|
Union Pacific Rg 06.10.2026 / 02:04:00 |
277.06 | -0.44% | -1.22 | 277.04 | 277.19 | 0 | |
|
United Airlines Rg 06.10.2026 / 02:00:00 |
110.00 | -2.23% | -2.51 | 109.91 | 109.95 | 1'395'695 | |
|
United Rentals Rg 06.10.2026 / 02:04:00 |
1'074.28 | -0.63% | -6.76 | 1'074.00 | 1'075.38 | 0 | |
|
Unitedhealth Gro Rg 06.10.2026 / 02:04:00 |
378.58 | 1.80% | 6.68 | 378.64 | 378.76 | 0 | |
|
US Bancorp Rg 06.10.2026 / 02:04:00 |
57.27 | -0.42% | -0.24 | 57.28 | 57.29 | 0 | |
|
US Foods Holding Rg 06.10.2026 / 02:04:00 |
94.63 | -2.36% | -2.29 | 94.69 | 94.75 | 0 | |
|
Utd Parcel Svc Rg-B 06.10.2026 / 02:04:00 |
93.14 | 0.13% | 0.12 | 93.15 | 93.16 | 0 | |
|
Valero Energy Rg 06.10.2026 / 02:04:00 |
419.33 | 3.21% | 13.03 | 419.53 | 419.54 | 0 | |
|
Veeva Systems Rg-A 06.10.2026 / 02:04:00 |
283.45 | 3.70% | 10.12 | 283.41 | 283.42 | 0 | |
|
Ventas REIT Rg 06.10.2026 / 02:04:00 |
81.36 | -3.15% | -2.65 | 81.36 | 81.37 | 0 | |
|
Veralto Rg 06.10.2026 / 02:04:00 |
96.57 | 2.00% | 1.89 | 96.57 | 96.58 | 0 | |
|
Verisign Rg 06.10.2026 / 02:00:00 |
292.26 | 1.37% | 3.94 | 292.25 | 292.41 | 0 | |
|
Verisk Analytics Rg 06.10.2026 / 02:00:00 |
163.28 | -0.37% | -0.60 | 163.22 | 163.31 | 0 | |
|
Verizon Comm Rg 06.10.2026 / 02:04:00 |
45.85 | -0.15% | -0.07 | 45.84 | 45.85 | 0 | |
|
Vertex Pharma Rg 06.10.2026 / 02:00:00 |
503.50 | -0.24% | -1.23 | 503.40 | 503.61 | 460'916 | |
|
Vertv Holdings Rg-A 06.10.2026 / 02:04:00 |
253.62 | 0.57% | 1.44 | 253.80 | 253.81 | 0 | |
|
VICI Proper REIT Rg 06.10.2026 / 02:04:00 |
22.53 | -0.53% | -0.12 | 22.54 | 22.55 | 0 | |
|
Visa Rg-A 06.10.2026 / 02:04:00 |
369.71 | 2.51% | 9.05 | 369.81 | 369.82 | 0 | |
|
Vistra Rg 06.10.2026 / 02:04:00 |
144.89 | 3.48% | 4.87 | 144.93 | 144.94 | 0 | |
|
Vivmark REIT-SBI Rg 06.10.2026 / 02:04:00 |
60.09 | 0.50% | 0.30 | 60.08 | 60.09 | 0 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Booking Hldg Rg 06.10.2026 / 02:00:00 |
158.33 | -25.77% | -19.98% | -3.38% | -17.73% | -9.94% | -26.97% | 28.50% |
|
Accenture-A Rg 06.10.2026 / 02:04:00 |
195.05 | -25.87% | -43.46% | 11.80% | 8.95% | 40.81% | -21.40% | -35.48% |
|
TransUnion Rg 06.10.2026 / 02:04:00 |
63.82 | -26.02% | -31.57% | -3.58% | -17.81% | -16.26% | -16.72% | -10.18% |
|
S&P Global Rg 06.10.2026 / 02:04:00 |
390.92 | -26.09% | -22.44% | -1.26% | -8.94% | -10.72% | -18.28% | 5.33% |
|
Trimble Rg 06.10.2026 / 02:00:00 |
58.81 | -26.59% | -18.60% | 2.26% | -3.28% | 12.47% | -27.22% | 8.86% |
|
Lennox Intl Rg 06.10.2026 / 02:04:00 |
361.15 | -26.62% | -41.52% | -1.97% | -6.24% | -34.48% | -34.76% | -3.40% |
|
Otis Worldwide Rg 06.10.2026 / 02:04:00 |
65.88 | -26.67% | -30.84% | -0.68% | -5.97% | -10.27% | -27.47% | -19.43% |
|
Verisk Analytics Rg 06.10.2026 / 02:00:00 |
163.28 | -26.74% | -40.50% | -2.68% | -11.79% | -15.72% | -33.37% | -30.66% |
|
Gartner Rg 06.10.2026 / 02:04:00 |
187.76 | -26.75% | -61.86% | 1.09% | 8.79% | 32.87% | -26.78% | -46.59% |
|
Oracle Rg 06.10.2026 / 02:04:00 |
142.48 | -26.99% | -14.61% | 7.45% | -12.33% | 8.32% | -51.14% | 33.35% |
|
Cnstlltn Ener Co Rg 06.10.2026 / 02:00:00 |
267.62 | -27.11% | 15.10% | 2.76% | -13.87% | 3.90% | -26.50% | 145.86% |
|
Axon Enterprise Rg 06.10.2026 / 02:00:00 |
411.81 | -27.22% | -30.45% | -3.05% | -19.84% | -24.72% | -42.93% | 110.73% |
|
Ares Mgt Rg-A 06.10.2026 / 02:04:00 |
117.13 | -27.27% | -33.60% | -1.02% | -15.50% | -2.76% | -21.97% | 14.75% |
|
Blackstone Rg 06.10.2026 / 02:04:00 |
111.65 | -27.50% | -35.19% | -2.54% | -16.66% | -8.51% | -33.10% | 4.28% |
|
Autodesk Inc Rg 06.10.2026 / 02:00:00 |
221.56 | -28.38% | -28.27% | 6.94% | -2.71% | 4.40% | -31.50% | 1.44% |
|
Netflix Rg 06.10.2026 / 02:00:00 |
67.50 | -28.48% | -24.76% | -2.50% | -14.30% | -8.57% | -41.98% | 76.32% |
|
Domino's Pizza Rg 06.10.2026 / 02:00:00 |
297.27 | -28.60% | -29.10% | 1.71% | -12.74% | -4.06% | -29.71% | -21.79% |
|
Tyler Technologi Rg 06.10.2026 / 02:04:00 |
328.32 | -28.89% | -44.02% | 1.33% | -5.61% | 4.49% | -33.84% | -15.57% |
|
KKR & Co Rg 06.10.2026 / 02:04:00 |
89.96 | -29.17% | -38.96% | -3.52% | -14.92% | -7.17% | -29.09% | 48.04% |
|
Cognizant Tech So-A 06.10.2026 / 02:00:00 |
58.17 | -29.51% | -23.91% | 2.50% | -6.10% | 31.73% | -14.20% | -13.65% |
|
Brdridg Fncl Sol Rg 06.10.2026 / 02:04:00 |
159.08 | -29.68% | -30.59% | -2.36% | -5.66% | 5.32% | -32.36% | -11.33% |
|
Copart Rg 06.10.2026 / 02:00:00 |
27.65 | -30.47% | -52.57% | 1.58% | -19.28% | 0.75% | -37.80% | -37.60% |
|
Cooper Co Rg 06.10.2026 / 02:00:00 |
56.77 | -30.56% | -38.09% | 0.35% | -18.22% | -20.40% | -19.03% | -27.02% |
|
Intuitive Surgic Rg 06.10.2026 / 02:00:00 |
406.48 | -30.79% | -24.91% | -2.00% | 6.89% | -0.16% | -9.61% | 32.87% |
|
General Mills Rg 06.10.2026 / 02:04:00 |
31.68 | -31.16% | -49.80% | -5.71% | -15.95% | -13.44% | -36.87% | -48.85% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Tyler Technologi Rg 06.10.2026 / 02:04:00 |
328.32 | 1.71% |
330.46 21:33 |
323.46 15:30 |
460.20 08.01.26 |
271.57 22.06.26 |
178'504 |
|
Tyson Foods -A- 06.10.2026 / 02:04:00 |
51.71 | -0.35% |
52.27 16:09 |
51.57 15:45 |
69.33 05.05.26 |
49.96 01.10.26 |
1'221'734 |
|
Uber Tech Rg 06.10.2026 / 02:04:00 |
69.48 | 2.01% |
70.00 18:57 |
68.40 15:30 |
88.24 08.01.26 |
65.42 27.07.26 |
2'981'654 |
|
UDR REIT Rg 06.10.2026 / 02:04:00 |
33.84 | 1.71% |
33.85 21:59 |
33.10 15:38 |
42.00 07.07.26 |
33.1 05.10.26 |
1'111'016 |
|
Ulta Beauty Rg 06.10.2026 / 02:00:00 |
542.72 | -0.18% |
548.97 20:01 |
541.63 21:59 |
714.77 18.02.26 |
443.9 30.06.26 |
151'172 |
|
Union Pacific Rg 06.10.2026 / 02:04:00 |
277.06 | -0.44% |
278.25 21:25 |
274.67 15:46 |
315.77 23.07.26 |
219.99 20.01.26 |
882'394 |
|
United Airlines Rg 06.10.2026 / 02:00:00 |
110.00 | -2.23% |
113.27 15:30 |
109.54 21:53 |
138.76 30.06.26 |
84.65 30.03.26 |
1'395'695 |
|
United Rentals Rg 06.10.2026 / 02:04:00 |
1'074.28 | -0.63% |
1'090.60 15:31 |
1'068.64 15:46 |
1'179.17 07.08.26 |
702.02 20.03.26 |
134'525 |
|
Unitedhealth Gro Rg 06.10.2026 / 02:04:00 |
378.58 | 1.80% |
379.10 21:30 |
368.32 16:34 |
461.62 16.07.26 |
256 27.03.26 |
1'768'038 |
|
US Bancorp Rg 06.10.2026 / 02:04:00 |
57.27 | -0.42% |
57.80 15:30 |
57.10 16:01 |
66.07 17.08.26 |
50.33 09.03.26 |
2'180'078 |
|
US Foods Holding Rg 06.10.2026 / 02:04:00 |
94.63 | -2.36% |
96.86 18:43 |
94.57 21:59 |
111.42 12.08.26 |
74.17 05.01.26 |
819'740 |
|
Utd Parcel Svc Rg-B 06.10.2026 / 02:04:00 |
93.14 | 0.13% |
93.63 21:25 |
91.58 15:45 |
122.40 12.02.26 |
91.58 05.10.26 |
1'170'669 |
|
Valero Energy Rg 06.10.2026 / 02:04:00 |
419.33 | 3.21% |
421.85 20:06 |
405.20 15:42 |
421.85 05.10.26 |
162.38 02.01.26 |
740'590 |
|
Veeva Systems Rg-A 06.10.2026 / 02:04:00 |
283.45 | 3.70% |
283.47 21:59 |
274.30 15:30 |
296.08 27.08.26 |
148.12 10.04.26 |
394'056 |
|
Ventas REIT Rg 06.10.2026 / 02:04:00 |
81.36 | -3.15% |
84.01 16:15 |
81.13 21:59 |
101.51 28.07.26 |
73.83 08.01.26 |
3'065'475 |
|
Veralto Rg 06.10.2026 / 02:04:00 |
96.57 | 2.00% |
96.72 21:27 |
93.87 15:52 |
103.40 16.01.26 |
80.18 28.05.26 |
941'185 |
|
Verisign Rg 06.10.2026 / 02:00:00 |
292.26 | 1.37% |
294.61 20:29 |
287.12 15:30 |
312.05 22.05.26 |
209.16 06.02.26 |
250'520 |
|
Verisk Analytics Rg 06.10.2026 / 02:00:00 |
163.28 | -0.37% |
164.49 16:13 |
161.51 20:09 |
226.36 15.01.26 |
155.94 14.05.26 |
379'978 |
|
Verizon Comm Rg 06.10.2026 / 02:04:00 |
45.85 | -0.15% |
45.98 15:30 |
45.47 15:55 |
51.68 24.03.26 |
38.68 20.01.26 |
8'530'622 |
|
Vertex Pharma Rg 06.10.2026 / 02:00:00 |
503.50 | -0.24% |
505.16 15:32 |
496.15 16:32 |
560.25 03.09.26 |
412.52 05.05.26 |
460'916 |
|
Vertv Holdings Rg-A 06.10.2026 / 02:04:00 |
253.62 | 0.57% |
258.02 17:01 |
250.25 15:49 |
379.91 14.05.26 |
158.83 08.01.26 |
879'498 |
|
VICI Proper REIT Rg 06.10.2026 / 02:04:00 |
22.53 | -0.53% |
22.78 18:52 |
22.43 15:55 |
30.48 27.02.26 |
22.43 05.10.26 |
2'764'994 |
|
Visa Rg-A 06.10.2026 / 02:04:00 |
369.71 | 2.51% |
370.14 21:19 |
359.39 15:30 |
385.56 26.08.26 |
293.9 01.04.26 |
1'669'915 |
|
Vistra Rg 06.10.2026 / 02:04:00 |
144.89 | 3.48% |
146.91 17:06 |
140.92 15:34 |
182.46 15.01.26 |
132.67 19.05.26 |
1'985'077 |
|
Vivmark REIT-SBI Rg 06.10.2026 / 02:04:00 |
60.09 | 0.50% |
60.17 21:59 |
58.64 15:30 |
71.48 07.07.26 |
57.58 20.03.26 |
2'819'920 |