×
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
- 04.07.2025 - 01:00:00
- 6'317.11
- 0.85%
- 53.17
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
TX Pac Land Rg 03.07.2025 / 19:15:00 |
1'075.97 | 0.38% | 4.02 | 1'073.20 | 1'076.22 | 0 | |
|
Tyler Technologi Rg 03.07.2025 / 19:15:00 |
590.04 | 1.19% | 6.96 | 590.03 | 590.67 | 0 | |
|
Tyson Foods -A- 03.07.2025 / 19:15:00 |
57.36 | -0.16% | -0.09 | 57.33 | 57.34 | 0 | |
|
Uber Tech Rg 03.07.2025 / 19:15:00 |
93.63 | 1.72% | 1.58 | 93.50 | 93.51 | 0 | |
|
UDR REIT Rg 03.07.2025 / 19:15:00 |
40.80 | 0.57% | 0.23 | 40.81 | 40.83 | 0 | |
|
Ulta Beauty Rg 03.07.2025 / 23:00:00 |
477.79 | 0.62% | 2.95 | 477.79 | 478.07 | 0 | |
|
Union Pacific Rg 03.07.2025 / 19:15:00 |
236.28 | -0.37% | -0.88 | 236.50 | 236.51 | 0 | |
|
United Airlines Rg 03.07.2025 / 23:00:00 |
82.36 | 1.67% | 1.35 | 82.33 | 82.36 | 0 | |
|
United Rentals Rg 03.07.2025 / 19:15:00 |
792.50 | 0.60% | 4.71 | 793.61 | 793.78 | 0 | |
|
Unitedhealth Gro Rg 03.07.2025 / 19:15:00 |
308.55 | 0.32% | 0.99 | 308.78 | 308.80 | 0 | |
|
US Bancorp Rg 03.07.2025 / 19:15:00 |
47.93 | 0.93% | 0.44 | 47.90 | 47.91 | 0 | |
|
Utd Parcel Svc Rg-B 03.07.2025 / 19:15:00 |
104.13 | -1.34% | -1.41 | 104.19 | 104.20 | 0 | |
|
Valero Energy Rg 03.07.2025 / 19:15:00 |
144.58 | 1.77% | 2.52 | 144.56 | 144.71 | 0 | |
|
Veeva Systems Rg-A 03.07.2025 / 19:15:00 |
284.29 | 0.59% | 1.68 | 284.37 | 284.45 | 0 | |
|
Ventas REIT Rg 03.07.2025 / 19:15:00 |
62.93 | 0.00% | 0.00 | 62.90 | 62.93 | 0 | |
|
Veralto Rg 03.07.2025 / 19:15:00 |
103.75 | 0.89% | 0.92 | 103.47 | 103.48 | 0 | |
|
Verisign Rg 03.07.2025 / 23:00:00 |
286.32 | 1.52% | 4.30 | 286.29 | 286.43 | 0 | |
|
Verisk Analytics Rg 03.07.2025 / 23:00:00 |
304.06 | 0.95% | 2.85 | 303.80 | 304.06 | 0 | |
|
Verizon Comm Rg 03.07.2025 / 19:15:00 |
43.55 | -0.09% | -0.04 | 43.51 | 43.52 | 0 | |
|
Vertex Pharmaceu Rg 03.07.2025 / 23:00:00 |
459.62 | 0.57% | 2.59 | 459.39 | 459.53 | 0 | |
|
Vertv Holdings Rg-A 03.07.2025 / 19:15:00 |
127.84 | 2.82% | 3.51 | 127.86 | 127.90 | 0 | |
|
VICI Proper REIT Rg 03.07.2025 / 19:15:00 |
33.43 | 0.36% | 0.12 | 33.38 | 33.39 | 0 | |
|
Visa Rg-A 03.07.2025 / 19:15:00 |
358.86 | 1.31% | 4.64 | 358.62 | 358.63 | 0 | |
|
Vistra Rg 03.07.2025 / 19:15:00 |
192.20 | 2.77% | 5.18 | 192.03 | 192.29 | 0 | |
|
Vulcan Materials Rg 03.07.2025 / 19:15:00 |
266.24 | 0.20% | 0.53 | 266.24 | 266.47 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Apple Rg 03.07.2025 / 23:00:00 |
213.55 | -15.17% | 10.34% | 6.24% | 6.44% | 12.15% | -4.11% | 52.91% |
|
Lennar Rg-A 03.07.2025 / 19:15:00 |
110.12 | -15.44% | -22.63% | 0.28% | 0.05% | 5.39% | -22.79% | 54.57% |
|
General Mills Rg 03.07.2025 / 19:15:00 |
53.15 | -15.59% | -17.36% | 5.52% | -2.57% | -7.03% | -15.47% | -28.97% |
|
Equinix REIT Rg 03.07.2025 / 23:00:00 |
787.00 | -15.67% | -1.27% | 5.56% | -13.49% | 2.11% | 6.16% | 18.14% |
|
Lyondellbasell I Rg 03.07.2025 / 19:15:00 |
62.01 | -15.77% | -34.20% | 6.18% | 11.53% | 14.11% | -33.74% | -28.63% |
|
Bristol-MyersSqu Rg 03.07.2025 / 19:15:00 |
46.92 | -15.79% | -7.17% | 0.58% | -1.92% | -7.02% | 18.31% | -38.01% |
|
Booz Allen Ham Rg-A 03.07.2025 / 19:15:00 |
108.93 | -15.87% | -15.35% | 5.48% | 6.65% | 0.11% | -28.71% | 16.62% |
|
Fiserv Inc Rg 03.07.2025 / 19:15:00 |
175.55 | -16.05% | 29.82% | 2.45% | 6.15% | -14.11% | 16.64% | 0.00% |
|
IQVIA Holdings Rg 03.07.2025 / 19:15:00 |
164.24 | -16.21% | -28.84% | 3.84% | 11.45% | 14.68% | -21.08% | -23.44% |
|
Utd Parcel Svc Rg-B 03.07.2025 / 19:15:00 |
104.13 | -16.30% | -32.88% | 3.51% | 7.49% | 7.84% | -23.63% | -42.95% |
|
Best Buy Rg 03.07.2025 / 19:15:00 |
72.10 | -16.56% | -8.55% | 5.36% | 2.33% | 20.67% | -12.55% | 7.22% |
|
United Airlines Rg 03.07.2025 / 23:00:00 |
82.36 | -16.57% | 96.34% | 6.20% | 2.50% | 31.25% | 67.00% | 122.31% |
|
Akamai Technolog Rg 03.07.2025 / 23:00:00 |
79.48 | -16.93% | -32.86% | -0.15% | 4.39% | 9.54% | -12.03% | -13.74% |
|
Zebra Tech -A- 03.07.2025 / 23:00:00 |
323.72 | -17.04% | 17.22% | 4.99% | 11.15% | 44.93% | 2.41% | 7.03% |
|
Delta Air Lines Rg 03.07.2025 / 19:15:00 |
50.86 | -17.14% | 24.61% | 3.86% | 4.14% | 29.22% | 10.52% | 69.82% |
|
Merck Rg 03.07.2025 / 19:15:00 |
80.93 | -17.18% | -24.43% | 2.66% | 4.26% | 4.36% | -36.00% | -10.85% |
|
Thermo Fisher Sc Rg 03.07.2025 / 19:15:00 |
429.33 | -17.77% | -19.41% | 4.18% | 7.77% | 0.44% | -20.51% | -21.98% |
|
Molina Healthcar Rg 03.07.2025 / 19:15:00 |
239.58 | -17.88% | -33.85% | -17.69% | -18.39% | -30.09% | -18.29% | -15.52% |
|
ONEOK Rg 03.07.2025 / 19:15:00 |
82.14 | -18.19% | 16.98% | 1.01% | 1.17% | 1.11% | -0.13% | 44.74% |
|
Gartner Rg 03.07.2025 / 19:15:00 |
400.28 | -18.38% | -12.34% | -1.07% | -4.98% | 2.10% | -11.44% | 61.88% |
|
Block Rg-A 03.07.2025 / 19:15:00 |
69.23 | -18.56% | -10.51% | 6.33% | 8.85% | 30.84% | 5.24% | 8.33% |
|
Salesforce Rg 03.07.2025 / 19:15:00 |
272.15 | -19.48% | 2.31% | 0.52% | 1.88% | 6.68% | 3.40% | 60.05% |
|
Halliburton Rg 03.07.2025 / 19:15:00 |
21.52 | -20.15% | -39.94% | 4.26% | 7.87% | 6.17% | -34.98% | -30.93% |
|
Cooper Co Rg 03.07.2025 / 23:00:00 |
73.30 | -20.57% | -22.82% | 5.18% | 2.98% | -2.75% | -14.61% | -8.30% |
|
HP Rg 03.07.2025 / 19:15:00 |
26.00 | -20.78% | -14.09% | 5.22% | 5.26% | 13.69% | -24.92% | -18.89% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
TX Pac Land Rg 03.07.2025 / 19:15:00 |
1'075.97 | 0.38% |
1'080.25 15:30 |
1'072.61 18:59 |
1'462.78 03.03.25 |
986.93 07.04.25 |
16'919 |
|
Tyler Technologi Rg 03.07.2025 / 19:15:00 |
590.04 | 1.19% |
592.66 18:41 |
582.74 15:30 |
656.95 13.02.25 |
513.63 28.04.25 |
53'420 |
|
Tyson Foods -A- 03.07.2025 / 19:15:00 |
57.36 | -0.16% |
57.63 17:42 |
57.17 15:38 |
64.34 03.04.25 |
54.01 10.01.25 |
445'030 |
|
Uber Tech Rg 03.07.2025 / 19:15:00 |
93.63 | 1.72% |
94.11 15:54 |
92.63 15:30 |
94.38 26.06.25 |
60.63 07.04.25 |
1'446'586 |
|
UDR REIT Rg 03.07.2025 / 19:15:00 |
40.80 | 0.57% |
41.05 16:54 |
40.55 15:33 |
46.47 04.03.25 |
36.635 09.04.25 |
370'628 |
|
Ulta Beauty Rg 03.07.2025 / 23:00:00 |
477.79 | 0.62% |
481.28 18:43 |
472.37 15:46 |
491.22 30.05.25 |
309.02 13.03.25 |
126'518 |
|
Union Pacific Rg 03.07.2025 / 19:15:00 |
236.28 | -0.37% |
239.00 15:55 |
236.28 19:00 |
256.72 27.01.25 |
204.72 08.04.25 |
448'398 |
|
United Airlines Rg 03.07.2025 / 23:00:00 |
82.36 | 1.67% |
83.62 15:50 |
81.69 15:30 |
116.00 22.01.25 |
52 04.04.25 |
1'057'906 |
|
United Rentals Rg 03.07.2025 / 19:15:00 |
792.50 | 0.60% |
794.46 18:59 |
787.22 15:32 |
795.13 23.01.25 |
527.61 07.04.25 |
102'728 |
|
Unitedhealth Gro Rg 03.07.2025 / 19:15:00 |
308.55 | 0.32% |
312.20 17:12 |
308.32 15:30 |
606.36 11.04.25 |
248.92 15.05.25 |
1'193'318 |
|
US Bancorp Rg 03.07.2025 / 19:15:00 |
47.93 | 0.93% |
48.05 15:54 |
47.52 15:31 |
51.11 15.01.25 |
35.18 07.04.25 |
1'953'930 |
|
Utd Parcel Svc Rg-B 03.07.2025 / 19:15:00 |
104.13 | -1.34% |
106.28 15:32 |
104.13 19:00 |
136.99 28.01.25 |
90.6 09.04.25 |
853'530 |
|
Valero Energy Rg 03.07.2025 / 19:15:00 |
144.58 | 1.77% |
145.75 15:54 |
141.59 15:30 |
145.75 03.07.25 |
99 07.04.25 |
442'318 |
|
Veeva Systems Rg-A 03.07.2025 / 19:15:00 |
284.29 | 0.59% |
285.26 18:35 |
279.98 15:58 |
291.67 05.06.25 |
201.91 07.04.25 |
174'490 |
|
Ventas REIT Rg 03.07.2025 / 19:15:00 |
62.93 | 0.00% |
63.21 18:48 |
62.60 15:30 |
71.33 03.04.25 |
56.68 07.01.25 |
445'758 |
|
Veralto Rg 03.07.2025 / 19:15:00 |
103.75 | 0.89% |
103.92 15:31 |
103.09 15:31 |
104.68 31.01.25 |
83.865 09.04.25 |
170'337 |
|
Verisign Rg 03.07.2025 / 23:00:00 |
286.32 | 1.52% |
286.54 18:55 |
282.08 15:49 |
290.31 30.06.25 |
203.89 03.01.25 |
228'476 |
|
Verisk Analytics Rg 03.07.2025 / 23:00:00 |
304.06 | 0.95% |
305.63 18:43 |
299.93 15:58 |
322.87 05.06.25 |
263.97 26.02.25 |
407'755 |
|
Verizon Comm Rg 03.07.2025 / 19:15:00 |
43.55 | -0.09% |
43.76 15:42 |
43.42 18:30 |
47.36 10.03.25 |
37.59 10.01.25 |
2'595'125 |
|
Vertex Pharmaceu Rg 03.07.2025 / 23:00:00 |
459.62 | 0.57% |
460.96 18:52 |
456.66 16:27 |
519.01 14.03.25 |
397.44 13.01.25 |
345'691 |
|
Vertv Holdings Rg-A 03.07.2025 / 19:15:00 |
127.84 | 2.82% |
129.38 16:35 |
124.60 15:30 |
155.81 24.01.25 |
54.28 07.04.25 |
844'047 |
|
VICI Proper REIT Rg 03.07.2025 / 19:15:00 |
33.43 | 0.36% |
33.57 15:54 |
33.21 16:31 |
34.03 10.03.25 |
27.99 10.01.25 |
1'118'780 |
|
Visa Rg-A 03.07.2025 / 19:15:00 |
358.86 | 1.31% |
359.00 18:44 |
354.00 15:30 |
375.51 11.06.25 |
299.05 07.04.25 |
963'226 |
|
Vistra Rg 03.07.2025 / 19:15:00 |
192.20 | 2.77% |
194.16 16:55 |
188.00 15:33 |
199.82 23.01.25 |
90.76 07.04.25 |
722'957 |
|
Vulcan Materials Rg 03.07.2025 / 19:15:00 |
266.24 | 0.20% |
267.23 16:44 |
264.91 15:30 |
280.15 18.02.25 |
215.2 10.03.25 |
114'359 |