×
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
- 08.04.2025 - 01:00:00
- 5'071.25
- -0.22%
- -11.18
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Truist Finl Rg 07.04.2025 / 22:15:00 |
35.14 | 0.00% | 0.00 | 0 | |||
|
Twilio-A 07.04.2025 / 22:15:00 |
83.71 | 0.00% | 0.00 | 0 | |||
|
TX Pac Land Rg 07.04.2025 / 22:15:00 |
1'153.91 | 0.00% | 0.00 | 0 | |||
|
Tyler Technologi Rg 07.04.2025 / 22:15:00 |
535.03 | 0.00% | 0.00 | 0 | |||
|
Tyson Foods -A- 07.04.2025 / 22:15:00 |
58.23 | 0.00% | 0.00 | 0 | |||
|
Uber Tech Rg 07.04.2025 / 22:15:00 |
65.64 | 0.00% | 0.00 | 0 | |||
|
UDR REIT Rg 07.04.2025 / 22:15:00 |
39.18 | 0.00% | 0.00 | 0 | |||
|
Ulta Beauty Rg 08.04.2025 / 02:00:00 |
342.93 | 0.00% | 0.00 | 309.27 | 369.48 | 1 | |
|
Union Pacific Rg 07.04.2025 / 22:15:00 |
209.97 | 0.00% | 0.00 | 0 | |||
|
United Airlines Rg 08.04.2025 / 02:00:00 |
58.77 | 0.00% | 0.00 | 59.16 | 60.18 | 2'248 | |
|
United Rentals Rg 07.04.2025 / 22:15:00 |
560.79 | 0.00% | 0.00 | 0 | |||
|
Unitedhealth Gro Rg 07.04.2025 / 22:15:00 |
524.70 | 0.00% | 0.00 | 0 | |||
|
US Bancorp Rg 07.04.2025 / 22:15:00 |
36.80 | 0.00% | 0.00 | 0 | |||
|
Utd Parcel Svc Rg-B 07.04.2025 / 22:15:00 |
95.56 | 0.00% | 0.00 | 0 | |||
|
Valero Energy Rg 07.04.2025 / 22:15:00 |
106.67 | 0.00% | 0.00 | 0 | |||
|
Veeva Systems Rg-A 07.04.2025 / 22:15:00 |
214.74 | 0.00% | 0.00 | 0 | |||
|
Ventas REIT Rg 07.04.2025 / 22:15:00 |
64.16 | 0.00% | 0.00 | 0 | |||
|
Veralto Rg 07.04.2025 / 22:15:00 |
87.11 | 0.00% | 0.00 | 0 | |||
|
Verisign Rg 08.04.2025 / 02:00:00 |
234.49 | 0.00% | 0.00 | 208.51 | 260.52 | 213 | |
|
Verisk Analytics Rg 08.04.2025 / 02:00:00 |
278.09 | 0.00% | 0.00 | 278.59 | 279.84 | 465 | |
|
Verizon Comm Rg 07.04.2025 / 22:15:00 |
42.58 | 0.00% | 0.00 | 0 | |||
|
Vertex Pharmaceu Rg 08.04.2025 / 02:00:00 |
474.56 | 0.00% | 0.00 | 474.00 | 597.94 | 26 | |
|
Vertv Holdings Rg-A 07.04.2025 / 22:15:00 |
63.82 | 0.00% | 0.00 | 0 | |||
|
VICI Proper REIT Rg 07.04.2025 / 22:15:00 |
29.76 | 0.00% | 0.00 | 0 | |||
|
Visa Rg-A 07.04.2025 / 22:15:00 |
312.32 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sempra Energy Rg 07.04.2025 / 22:15:00 |
63.91 | -27.14% | -14.48% | -10.44% | -8.00% | -16.94% | -9.69% | -23.94% |
|
NVIDIA Rg 08.04.2025 / 02:00:00 |
97.64 | -27.29% | 97.16% | -9.91% | -8.73% | -26.71% | 12.06% | 303.34% |
|
Apple Rg 08.04.2025 / 02:00:00 |
181.46 | -27.54% | -5.75% | -18.31% | -20.23% | -22.59% | 7.72% | 5.41% |
|
Blackstone Rg 07.04.2025 / 22:15:01 |
124.65 | -27.71% | -4.79% | -10.82% | -10.56% | -24.81% | -3.61% | 7.79% |
|
Avantor Rg 07.04.2025 / 22:15:00 |
15.230 | -27.72% | -33.29% | -6.05% | -11.86% | -30.84% | -40.67% | -52.92% |
|
T Rowe Price Grp Rg 08.04.2025 / 02:00:00 |
81.66 | -27.79% | -24.17% | -11.11% | -17.32% | -26.19% | -30.53% | -44.26% |
|
Icon Rg 08.04.2025 / 02:00:00 |
150.83 | -28.08% | -46.72% | -13.81% | -17.45% | -30.81% | -53.01% | -41.47% |
|
Snap-A Rg 07.04.2025 / 22:15:00 |
7.730 | -28.23% | -54.34% | -11.25% | -14.87% | -36.38% | -30.42% | -78.68% |
|
AppLovin Rg-A 08.04.2025 / 02:00:00 |
232.22 | -28.29% | 482.74% | -12.36% | -2.46% | -26.44% | 197.53% | 347.61% |
|
HP Rg 07.04.2025 / 22:15:00 |
23.38 | -28.35% | -22.30% | -15.57% | -22.01% | -28.33% | -20.23% | -41.64% |
|
HubSpot Rg 07.04.2025 / 22:15:00 |
498.57 | -28.45% | -14.12% | -12.73% | -15.00% | -28.69% | -25.60% | 9.60% |
|
Best Buy Rg 07.04.2025 / 22:15:00 |
61.23 | -28.64% | -21.78% | -16.82% | -22.36% | -27.38% | -23.60% | -33.50% |
|
Estee Lauder Rg-A 07.04.2025 / 22:15:00 |
52.95 | -29.38% | -63.79% | -19.77% | -26.50% | -29.40% | -63.59% | -80.17% |
|
Ares Mgt Rg-A 07.04.2025 / 22:15:00 |
124.73 | -29.54% | 4.89% | -14.92% | -11.69% | -28.92% | -7.72% | 55.91% |
|
Western Digital Rg 08.04.2025 / 02:00:00 |
31.16 | -29.84% | -20.11% | -22.93% | -23.14% | -32.54% | -42.65% | -12.40% |
|
Target Rg 07.04.2025 / 22:15:00 |
94.38 | -30.18% | -33.73% | -9.56% | -17.10% | -31.99% | -44.38% | -58.64% |
|
ServiceNow Rg 07.04.2025 / 22:15:01 |
735.50 | -30.62% | 4.11% | -7.62% | -6.17% | -27.59% | -6.38% | 38.83% |
|
Lululemon Athl Rg 08.04.2025 / 02:00:00 |
265.00 | -30.70% | -48.17% | -6.38% | -20.60% | -33.56% | -26.48% | -30.12% |
|
Advanced Micro D Rg 08.04.2025 / 02:00:00 |
83.64 | -30.76% | -43.26% | -18.59% | -13.44% | -28.71% | -50.77% | -19.36% |
|
Synchrony Financ Rg 07.04.2025 / 22:15:00 |
44.81 | -31.06% | 17.33% | -15.36% | -14.32% | -30.86% | 5.41% | 25.69% |
|
Dow Rg 07.04.2025 / 22:15:00 |
27.52 | -31.42% | -49.82% | -21.19% | -26.42% | -30.63% | -53.76% | -55.07% |
|
PayPal Holdings Rg 08.04.2025 / 02:00:00 |
58.53 | -31.42% | -4.69% | -10.30% | -14.13% | -30.31% | -11.77% | -48.22% |
|
Apollo Glb Mgmt Rg 07.04.2025 / 22:15:00 |
112.36 | -31.97% | 20.57% | -17.95% | -10.83% | -27.42% | -3.19% | 94.83% |
|
Entegris Rg 08.04.2025 / 02:00:00 |
66.84 | -32.53% | -44.22% | -23.59% | -31.51% | -31.98% | -51.18% | -41.75% |
|
Edison Intl Rg 07.04.2025 / 22:15:00 |
53.62 | -32.84% | -25.00% | -9.00% | -5.91% | -6.37% | -24.14% | -24.15% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Truist Finl Rg 07.04.2025 / 22:15:00 |
35.14 | 0.00% |
48.52 21.01.25 |
33.57 07.04.25 |
6'033'446 | ||
|
Twilio-A 07.04.2025 / 22:15:00 |
83.71 | 0.00% |
151.95 31.01.25 |
77.61 07.04.25 |
855'376 | ||
|
TX Pac Land Rg 07.04.2025 / 22:15:00 |
1'153.91 | 0.00% |
1'462.78 03.03.25 |
986.93 07.04.25 |
74'403 | ||
|
Tyler Technologi Rg 07.04.2025 / 22:15:00 |
535.03 | 0.00% |
656.95 13.02.25 |
521.85 07.04.25 |
95'350 | ||
|
Tyson Foods -A- 07.04.2025 / 22:15:00 |
58.23 | 0.00% |
64.34 03.04.25 |
54.01 10.01.25 |
1'111'196 | ||
|
Uber Tech Rg 07.04.2025 / 22:15:00 |
65.64 | 0.00% |
82.10 21.02.25 |
60.63 07.04.25 |
5'998'586 | ||
|
UDR REIT Rg 07.04.2025 / 22:15:00 |
39.18 | 0.00% |
46.47 04.03.25 |
38.42 07.04.25 |
1'288'900 | ||
|
Ulta Beauty Rg 08.04.2025 / 02:00:00 |
342.93 | 0.00% |
459.00 07.01.25 |
309.02 13.03.25 |
1 | ||
|
Union Pacific Rg 07.04.2025 / 22:15:00 |
209.97 | 0.00% |
256.72 27.01.25 |
204.95 07.04.25 |
1'269'751 | ||
|
United Airlines Rg 08.04.2025 / 02:00:00 |
58.77 | 0.00% |
116.00 22.01.25 |
52 04.04.25 |
2'248 | ||
|
United Rentals Rg 07.04.2025 / 22:15:00 |
560.79 | 0.00% |
795.13 23.01.25 |
527.61 07.04.25 |
275'458 | ||
|
Unitedhealth Gro Rg 07.04.2025 / 22:15:00 |
524.70 | 0.00% |
553.89 03.02.25 |
438.5 21.02.25 |
2'083'230 | ||
|
US Bancorp Rg 07.04.2025 / 22:15:00 |
36.80 | 0.00% |
51.11 15.01.25 |
35.18 07.04.25 |
5'507'748 | ||
|
Utd Parcel Svc Rg-B 07.04.2025 / 22:15:00 |
95.56 | 0.00% |
136.99 28.01.25 |
93.23 07.04.25 |
2'075'885 | ||
|
Valero Energy Rg 07.04.2025 / 22:15:00 |
106.67 | 0.00% |
144.08 04.02.25 |
99 07.04.25 |
1'400'161 | ||
|
Veeva Systems Rg-A 07.04.2025 / 22:15:00 |
214.74 | 0.00% |
247.54 10.03.25 |
201.91 07.04.25 |
399'500 | ||
|
Ventas REIT Rg 07.04.2025 / 22:15:00 |
64.16 | 0.00% |
71.33 03.04.25 |
56.68 07.01.25 |
1'370'247 | ||
|
Veralto Rg 07.04.2025 / 22:15:00 |
87.11 | 0.00% |
104.68 31.01.25 |
84.35 07.04.25 |
807'716 | ||
|
Verisign Rg 08.04.2025 / 02:00:00 |
234.49 | 0.00% |
258.67 03.04.25 |
203.89 03.01.25 |
213 | ||
|
Verisk Analytics Rg 08.04.2025 / 02:00:00 |
278.09 | 0.00% |
306.64 03.04.25 |
263.97 26.02.25 |
465 | ||
|
Verizon Comm Rg 07.04.2025 / 22:15:00 |
42.58 | 0.00% |
47.36 10.03.25 |
37.59 10.01.25 |
9'874'147 | ||
|
Vertex Pharmaceu Rg 08.04.2025 / 02:00:00 |
474.56 | 0.00% |
519.01 14.03.25 |
397.44 13.01.25 |
26 | ||
|
Vertv Holdings Rg-A 07.04.2025 / 22:15:00 |
63.82 | 0.00% |
155.81 24.01.25 |
54.28 07.04.25 |
3'516'440 | ||
|
VICI Proper REIT Rg 07.04.2025 / 22:15:00 |
29.76 | 0.00% |
34.03 10.03.25 |
27.99 10.01.25 |
4'615'812 | ||
|
Visa Rg-A 07.04.2025 / 22:15:00 |
312.32 | 0.00% |
366.53 03.03.25 |
299.05 07.04.25 |
3'625'442 |