×
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
- 07.07.2026 - 19:47:25
- 7'588.67
- -0.27%
- -20.46
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Automatic Data P Rg 07.07.2026 / 19:32:16 |
246.93 | 3.11% | 7.44 | 246.78 | 246.94 | 177'719 | |
|
Autozone Rg 07.07.2026 / 19:32:12 |
3'028.18 | 2.38% | 70.47 | 3'020.36 | 3'028.70 | 12'283 | |
|
Avery Dennison Rg 07.07.2026 / 19:27:59 |
165.10 | -0.57% | -0.94 | 165.03 | 165.25 | 22'410 | |
|
Avlonby Com REIT Rg 07.07.2026 / 19:28:38 |
196.30 | 1.00% | 1.95 | 195.36 | 196.22 | 37'325 | |
|
Axon Enterprise Rg 07.07.2026 / 19:27:15 |
643.55 | 3.41% | 21.20 | 643.89 | 644.61 | 169'102 | |
|
Baker Hughes Rg-A 07.07.2026 / 19:32:18 |
54.29 | 1.95% | 1.04 | 54.29 | 54.32 | 808'612 | |
|
Ball Rg 07.07.2026 / 19:30:55 |
63.03 | 0.13% | 0.08 | 63.05 | 63.09 | 71'819 | |
|
Bank of America Rg 07.07.2026 / 19:32:27 |
60.21 | 0.51% | 0.31 | 60.20 | 60.21 | 2'706'103 | |
|
Bank of NY Mello Rg 07.07.2026 / 19:32:04 |
152.49 | 1.69% | 2.53 | 152.45 | 152.52 | 139'279 | |
|
Becton Dickinson Rg 07.07.2026 / 19:28:30 |
157.48 | 1.25% | 1.94 | 157.32 | 157.53 | 78'126 | |
|
Berkshire Hath Rg-B 07.07.2026 / 19:32:18 |
505.19 | -0.27% | -1.39 | 505.21 | 505.39 | 339'336 | |
|
Best Buy Rg 07.07.2026 / 19:31:35 |
78.31 | 0.40% | 0.31 | 78.27 | 78.33 | 199'963 | |
|
Biogen Rg 07.07.2026 / 19:32:18 |
208.17 | -0.14% | -0.29 | 207.77 | 208.37 | 89'407 | |
|
Biomarin Pharm Rg 07.07.2026 / 19:31:11 |
59.83 | 1.77% | 1.04 | 59.79 | 59.84 | 136'152 | |
|
Blackrock Rg 07.07.2026 / 19:32:18 |
1'009.58 | -0.16% | -1.63 | 1'008.42 | 1'009.95 | 23'678 | |
|
Blackstone Rg 07.07.2026 / 19:32:04 |
121.81 | -1.30% | -1.61 | 121.71 | 121.83 | 187'307 | |
|
Block Rg-A 07.07.2026 / 19:32:21 |
78.58 | -0.43% | -0.34 | 78.57 | 78.60 | 283'034 | |
|
Bloom Energy-A Rg 07.07.2026 / 19:31:41 |
269.30 | -8.73% | -25.75 | 269.24 | 269.86 | 984'932 | |
|
Boeing Co Rg 07.07.2026 / 19:30:38 |
232.28 | -0.96% | -2.26 | 232.25 | 232.38 | 399'650 | |
|
Booking Hldg Rg 07.07.2026 / 19:32:25 |
181.73 | 0.39% | 0.70 | 181.73 | 181.74 | 489'303 | |
|
Booz Allen Ham Rg-A 07.07.2026 / 19:30:55 |
63.39 | 1.73% | 1.08 | 63.27 | 63.34 | 103'816 | |
|
Boston Scientifi Rg 07.07.2026 / 19:32:00 |
45.38 | 1.75% | 0.78 | 45.39 | 45.41 | 973'515 | |
|
Brdridg Fncl Sol Rg 07.07.2026 / 19:22:14 |
149.11 | 3.00% | 4.34 | 148.88 | 149.21 | 55'418 | |
|
Bristol-MyersSqu Rg 07.07.2026 / 19:32:23 |
58.07 | 2.42% | 1.37 | 58.06 | 58.07 | 498'428 | |
|
Broadcom Rg 07.07.2026 / 19:32:18 |
371.80 | -0.56% | -2.10 | 371.81 | 371.95 | 2'542'060 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Curtiss-Wright Rg 07.07.2026 / 19:32:24 |
770.22 | 43.81% | 123.40% | 1.64% | 5.00% | 3.72% | 60.05% | 328.52% |
|
Analog Devices Rg 07.07.2026 / 19:32:18 |
381.02 | 43.37% | 83.01% | -4.07% | -5.83% | 9.30% | 55.42% | 108.84% |
|
J.B.Hunt Transp Rg 07.07.2026 / 19:31:00 |
274.35 | 42.91% | 62.74% | -5.21% | -4.47% | 19.49% | 79.26% | 55.13% |
|
Targa Resources Rg 07.07.2026 / 19:30:46 |
269.49 | 42.83% | 47.63% | 0.50% | 2.01% | 12.63% | 54.52% | 246.69% |
|
Iron Mount REIT Rg 07.07.2026 / 19:29:46 |
116.98 | 40.30% | 10.72% | -7.39% | -7.26% | 2.59% | 17.46% | 99.73% |
|
TX Pac Land Rg 07.07.2026 / 19:30:42 |
401.02 | 40.24% | 9.26% | -8.37% | 4.95% | -2.71% | 14.96% | 178.18% |
|
Old Dominion Fre Rg 07.07.2026 / 19:32:16 |
216.19 | 38.04% | 22.70% | -0.19% | -13.08% | 2.75% | 29.16% | 18.25% |
|
Microchip Tech Rg 07.07.2026 / 19:32:27 |
84.48 | 37.46% | 52.73% | -7.37% | -7.64% | 13.40% | 13.30% | 0.81% |
|
Phillips 66 Rg 07.07.2026 / 19:32:25 |
176.44 | 37.42% | 55.65% | 4.37% | -1.43% | 11.14% | 35.72% | 85.88% |
|
Nucor Rg 07.07.2026 / 19:27:31 |
227.49 | 37.28% | 91.86% | 2.13% | -10.55% | 19.71% | 62.81% | 39.85% |
|
Deere & Co Rg 07.07.2026 / 19:30:44 |
594.70 | 36.44% | 49.93% | -6.25% | 3.01% | -0.22% | 16.86% | 58.35% |
|
State Street Rg 07.07.2026 / 19:32:18 |
179.84 | 36.39% | 79.28% | 6.04% | 10.16% | 26.84% | 64.69% | 141.54% |
|
United Rentals Rg 07.07.2026 / 19:27:47 |
1'055.33 | 35.88% | 56.11% | -6.85% | -3.55% | 36.88% | 33.34% | 156.77% |
|
WW Grainger Rg 07.07.2026 / 19:32:25 |
1'347.40 | 35.79% | 29.99% | -0.96% | 1.32% | 16.62% | 29.98% | 75.91% |
|
Archer-Daniels M Rg 07.07.2026 / 19:32:18 |
77.10 | 35.55% | 54.26% | 0.92% | -3.77% | 12.00% | 41.34% | 1.16% |
|
Howmet Aerspc Rg 07.07.2026 / 19:31:34 |
274.51 | 35.55% | 154.10% | 2.10% | 6.75% | 6.39% | 52.96% | 467.74% |
|
Healthpeak REIT Rg 07.07.2026 / 19:31:29 |
21.95 | 35.26% | 7.30% | 2.57% | 7.07% | 30.11% | 20.54% | 4.97% |
|
CSX Rg 07.07.2026 / 19:32:25 |
48.24 | 34.65% | 51.26% | 1.49% | 2.03% | 13.48% | 44.47% | 45.88% |
|
Steel Dynamics Rg 07.07.2026 / 19:24:25 |
229.11 | 34.00% | 99.06% | -0.15% | -15.08% | 17.31% | 68.41% | 118.29% |
|
Rocket Lab Rg 07.07.2026 / 19:32:22 |
85.51 | 33.44% | 0.00% | -15.88% | -20.99% | 18.40% | 120.73% | 1'562.32% |
|
Cummins Rg 07.07.2026 / 19:31:51 |
650.92 | 32.87% | 94.56% | -8.73% | -2.74% | 5.74% | 96.80% | 180.03% |
|
Carrier Global Rg 07.07.2026 / 19:32:15 |
68.29 | 32.66% | 2.70% | -6.90% | -4.14% | 5.61% | -8.83% | 42.86% |
|
Northern Trust Rg 07.07.2026 / 19:27:01 |
180.62 | 32.62% | 76.72% | 3.90% | 5.87% | 15.92% | 43.39% | 147.32% |
|
Arista Ne Rg 07.07.2026 / 19:31:47 |
166.89 | 32.24% | 56.77% | -1.76% | 9.68% | 8.11% | 61.42% | 336.20% |
|
Delta Air Lines Rg 07.07.2026 / 19:31:07 |
89.24 | 32.10% | 51.54% | -4.72% | 9.94% | 24.46% | 76.64% | 93.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Automatic Data P Rg 07.07.2026 / 19:32:16 |
246.93 | 3.11% |
248.35 16:43 |
244.26 15:30 |
268.08 09.01.26 |
188.17 10.04.26 |
177'719 |
|
Autozone Rg 07.07.2026 / 19:32:12 |
3'028.18 | 2.38% |
3'047.40 16:45 |
2'993.67 15:30 |
3'883.50 13.02.26 |
2930 01.06.26 |
12'283 |
|
Avery Dennison Rg 07.07.2026 / 19:27:59 |
165.10 | -0.57% |
168.28 15:35 |
165.10 19:27 |
199.12 24.02.26 |
152.42 08.06.26 |
22'410 |
|
Avlonby Com REIT Rg 07.07.2026 / 19:28:38 |
196.30 | 1.00% |
198.62 17:00 |
195.79 15:30 |
198.62 07.07.26 |
160.32 31.03.26 |
37'325 |
|
Axon Enterprise Rg 07.07.2026 / 19:27:15 |
643.55 | 3.41% |
664.84 15:33 |
624.01 16:15 |
664.84 07.07.26 |
339.35 10.04.26 |
169'102 |
|
Baker Hughes Rg-A 07.07.2026 / 19:32:18 |
54.29 | 1.95% |
54.66 16:59 |
53.41 15:30 |
70.40 27.04.26 |
45.37 02.01.26 |
808'612 |
|
Ball Rg 07.07.2026 / 19:30:55 |
63.03 | 0.13% |
63.89 16:54 |
62.96 19:23 |
68.28 11.02.26 |
51.97 08.06.26 |
71'819 |
|
Bank of America Rg 07.07.2026 / 19:32:27 |
60.21 | 0.51% |
60.82 15:34 |
59.97 19:01 |
60.82 07.07.26 |
46.12 19.03.26 |
2'706'103 |
|
Bank of NY Mello Rg 07.07.2026 / 19:32:04 |
152.49 | 1.69% |
152.50 19:32 |
150.15 15:30 |
152.50 07.07.26 |
111.735 09.03.26 |
139'279 |
|
Becton Dickinson Rg 07.07.2026 / 19:28:30 |
157.48 | 1.25% |
159.49 16:49 |
156.65 18:53 |
213.00 04.02.26 |
140.11 22.06.26 |
78'126 |
|
Berkshire Hath Rg-B 07.07.2026 / 19:32:18 |
505.19 | -0.27% |
512.57 15:55 |
504.53 19:09 |
512.57 07.07.26 |
464.36 05.05.26 |
339'336 |
|
Best Buy Rg 07.07.2026 / 19:31:35 |
78.31 | 0.40% |
80.05 15:37 |
78.18 18:36 |
80.05 07.07.26 |
55.12 13.05.26 |
199'963 |
|
Biogen Rg 07.07.2026 / 19:32:18 |
208.17 | -0.14% |
212.00 15:31 |
206.88 15:45 |
219.20 29.06.26 |
160.54 20.01.26 |
89'407 |
|
Biomarin Pharm Rg 07.07.2026 / 19:31:11 |
59.83 | 1.77% |
60.07 17:11 |
58.63 16:12 |
66.00 24.02.26 |
49.29 18.05.26 |
136'152 |
|
Blackrock Rg 07.07.2026 / 19:32:18 |
1'009.58 | -0.16% |
1'017.00 15:45 |
1'003.44 16:40 |
1'181.32 16.01.26 |
917.52 12.03.26 |
23'678 |
|
Blackstone Rg 07.07.2026 / 19:32:04 |
121.81 | -1.30% |
123.08 15:33 |
119.80 17:23 |
165.13 16.01.26 |
101.73 12.03.26 |
187'307 |
|
Block Rg-A 07.07.2026 / 19:32:21 |
78.58 | -0.43% |
80.20 15:31 |
77.58 17:04 |
81.01 02.07.26 |
48.22 12.02.26 |
283'034 |
|
Bloom Energy-A Rg 07.07.2026 / 19:31:41 |
269.30 | -8.73% |
290.65 15:42 |
262.00 17:40 |
351.25 25.06.26 |
88.92 02.01.26 |
984'932 |
|
Boeing Co Rg 07.07.2026 / 19:30:38 |
232.28 | -0.96% |
237.35 15:30 |
230.46 16:14 |
254.20 27.01.26 |
187.81 30.03.26 |
399'650 |
|
Booking Hldg Rg 07.07.2026 / 19:32:25 |
181.73 | 0.39% |
188.31 15:33 |
180.91 19:08 |
220.34 09.01.26 |
150.16 20.05.26 |
489'303 |
|
Booz Allen Ham Rg-A 07.07.2026 / 19:30:55 |
63.39 | 1.73% |
64.13 18:02 |
62.33 16:15 |
106.00 23.01.26 |
59.5 26.06.26 |
103'816 |
|
Boston Scientifi Rg 07.07.2026 / 19:32:00 |
45.38 | 1.75% |
46.37 16:39 |
45.22 17:56 |
100.89 08.01.26 |
42.25 30.06.26 |
973'515 |
|
Brdridg Fncl Sol Rg 07.07.2026 / 19:22:14 |
149.11 | 3.00% |
150.04 17:49 |
147.98 15:30 |
224.01 05.01.26 |
133.97 22.06.26 |
55'418 |
|
Bristol-MyersSqu Rg 07.07.2026 / 19:32:23 |
58.07 | 2.42% |
58.49 17:55 |
57.59 15:31 |
62.88 02.03.26 |
52.07 05.01.26 |
498'428 |
|
Broadcom Rg 07.07.2026 / 19:32:18 |
371.80 | -0.56% |
372.50 15:30 |
362.01 16:44 |
495.00 03.06.26 |
289.98 30.03.26 |
2'542'060 |