×
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
- 21.11.2025 - 21:59:59
- 6'636.07
- 0.90%
- 59.23
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Avantor Rg 21.11.2025 / 22:15:00 |
11.520 | 4.82% | 0.53 | 11.520 | 11.530 | 0 | |
|
Avery Dennison Rg 21.11.2025 / 22:15:00 |
170.46 | 2.68% | 4.45 | 170.35 | 170.36 | 0 | |
|
Avlonby Com REIT Rg 21.11.2025 / 22:15:00 |
180.68 | 2.06% | 3.64 | 180.59 | 180.60 | 0 | |
|
Axon Enterprise Rg 22.11.2025 / 02:00:00 |
521.99 | 0.46% | 2.38 | 522.04 | 522.16 | 0 | |
|
Baker Hughes Rg-A 22.11.2025 / 02:00:00 |
48.88 | 1.69% | 0.81 | 48.89 | 48.90 | 0 | |
|
Ball Rg 21.11.2025 / 22:15:00 |
49.87 | 4.09% | 1.96 | 49.87 | 49.90 | 0 | |
|
Bank of America Rg 21.11.2025 / 22:15:00 |
51.56 | 1.10% | 0.56 | 51.57 | 51.58 | 0 | |
|
Bank of NY Mello Rg 21.11.2025 / 22:15:00 |
106.43 | -0.03% | -0.03 | 106.50 | 106.51 | 0 | |
|
Baxter Intl. 21.11.2025 / 22:15:00 |
18.310 | 5.11% | 0.89 | 18.300 | 18.310 | 0 | |
|
Becton Dickinson Rg 21.11.2025 / 22:15:00 |
192.72 | 1.66% | 3.14 | 192.68 | 192.69 | 0 | |
|
Berkshire Hath Rg-B 21.11.2025 / 22:15:00 |
504.04 | 0.58% | 2.92 | 504.06 | 504.12 | 0 | |
|
Best Buy Rg 21.11.2025 / 22:15:00 |
76.45 | 3.62% | 2.67 | 76.45 | 76.46 | 0 | |
|
Biogen Rg 22.11.2025 / 02:00:00 |
175.30 | 4.23% | 7.12 | 175.32 | 175.37 | 0 | |
|
Biomarin Pharm Rg 22.11.2025 / 02:00:00 |
54.69 | 4.21% | 2.21 | 54.67 | 54.68 | 0 | |
|
Blackrock Rg 21.11.2025 / 22:15:00 |
1'014.72 | 2.24% | 22.20 | 1'014.52 | 1'014.53 | 0 | |
|
Blackstone Rg 21.11.2025 / 22:15:00 |
142.67 | 3.07% | 4.25 | 142.69 | 142.70 | 0 | |
|
Block Rg-A 21.11.2025 / 22:15:00 |
61.95 | 0.00% | 0.00 | 61.94 | 61.95 | 0 | |
|
Boeing Co Rg 21.11.2025 / 22:15:00 |
179.70 | 0.18% | 0.32 | 179.65 | 179.66 | 0 | |
|
Booking Hldg Rg 22.11.2025 / 02:00:00 |
4'768.00 | 4.03% | 184.90 | 4'766.43 | 4'768.01 | 0 | |
|
Booz Allen Ham Rg-A 21.11.2025 / 22:15:00 |
80.78 | 1.10% | 0.88 | 80.73 | 80.74 | 0 | |
|
Boston Scientifi Rg 21.11.2025 / 22:15:00 |
96.88 | 0.29% | 0.28 | 96.86 | 96.87 | 0 | |
|
Brdridg Fncl Sol Rg 21.11.2025 / 22:15:00 |
228.39 | 0.56% | 1.27 | 228.40 | 228.45 | 0 | |
|
Bristol-MyersSqu Rg 21.11.2025 / 22:15:00 |
46.25 | 0.67% | 0.31 | 46.25 | 46.26 | 0 | |
|
Broadcom Rg 22.11.2025 / 02:00:00 |
340.20 | -1.91% | -6.62 | 340.07 | 340.23 | 0 | |
|
Brown & Brown Rg 21.11.2025 / 22:15:00 |
80.32 | 0.88% | 0.70 | 80.30 | 80.32 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bank of NY Mello Rg 21.11.2025 / 22:15:00 |
106.43 | 38.57% | 104.53% | -0.32% | -1.07% | 0.79% | 31.04% | 138.91% |
|
Uber Tech Rg 21.11.2025 / 22:15:00 |
83.87 | 38.20% | 35.39% | -8.95% | -13.02% | -10.54% | 14.23% | 187.85% |
|
Electronic Arts Rg 22.11.2025 / 02:00:00 |
200.69 | 37.47% | 47.01% | -0.18% | -0.07% | 16.71% | 20.41% | 54.61% |
|
Monster Beverage Rg 22.11.2025 / 02:00:00 |
72.04 | 37.40% | 25.36% | 1.02% | 3.37% | 15.43% | 33.26% | 44.87% |
|
Quanta Services Rg 21.11.2025 / 22:15:00 |
430.15 | 35.98% | 99.16% | 0.77% | -2.64% | 13.81% | 25.44% | 189.10% |
|
Ventas REIT Rg 21.11.2025 / 22:15:00 |
79.24 | 35.47% | 60.07% | 0.30% | 10.75% | 16.39% | 25.38% | 81.03% |
|
Applied Material Rg 22.11.2025 / 02:00:00 |
224.01 | 35.42% | 35.89% | -0.89% | -2.07% | 39.34% | 28.09% | 110.34% |
|
Gilead Sciences Rg 22.11.2025 / 02:00:00 |
126.64 | 35.31% | 54.29% | 1.30% | 4.71% | 12.10% | 40.41% | 49.47% |
|
L3Harris Tech Rg 21.11.2025 / 22:15:00 |
277.78 | 35.16% | 34.94% | -3.44% | -4.59% | 0.06% | 15.45% | 26.88% |
|
Lilly 21.11.2025 / 22:15:00 |
1'059.70 | 35.14% | 78.98% | 3.72% | 28.23% | 44.65% | 40.36% | 188.46% |
|
Goldman Sachs Gr Rg 21.11.2025 / 22:15:00 |
774.03 | 35.12% | 100.56% | -0.20% | -2.02% | 3.86% | 28.36% | 104.03% |
|
Marathon Petro Rg 21.11.2025 / 22:15:00 |
190.62 | 34.67% | 26.63% | -2.73% | -2.86% | 6.07% | 21.80% | 55.03% |
|
NVIDIA Rg 22.11.2025 / 02:00:00 |
178.88 | 34.51% | 264.77% | -5.94% | -3.96% | 2.70% | 26.02% | 1'072.30% |
|
Steel Dynamics Rg 22.11.2025 / 02:00:00 |
158.16 | 34.22% | 29.64% | 1.77% | 3.41% | 20.81% | 10.16% | 52.14% |
|
Fox Rg-A 22.11.2025 / 02:00:00 |
65.69 | 34.09% | 119.55% | 1.31% | 10.63% | 10.03% | 40.21% | 110.60% |
|
Cummins Rg 21.11.2025 / 22:15:00 |
472.51 | 33.45% | 94.18% | 3.63% | 12.22% | 18.59% | 25.91% | 85.85% |
|
Dollar General Rg 21.11.2025 / 22:15:00 |
101.70 | 32.27% | -26.23% | -1.41% | -1.04% | -6.49% | 32.78% | -61.08% |
|
IBM Rg 21.11.2025 / 22:15:00 |
297.44 | 32.10% | 77.56% | 0.09% | -5.00% | 22.16% | 31.53% | 96.69% |
|
W.R.Berkley Rg 21.11.2025 / 22:15:00 |
78.10 | 32.09% | 63.96% | 1.30% | 3.77% | 8.94% | 23.87% | 58.12% |
|
Spotify Tech Rg 21.11.2025 / 22:15:00 |
583.61 | 31.71% | 213.57% | -8.90% | -11.28% | -14.41% | 21.24% | 665.33% |
|
Dollar Tree Rg 22.11.2025 / 02:00:00 |
101.82 | 31.51% | -30.62% | -2.80% | 2.80% | -6.73% | 53.34% | -39.67% |
|
Am Electric Rg 22.11.2025 / 02:00:00 |
120.84 | 31.09% | 48.85% | -0.38% | 4.19% | 8.85% | 23.82% | 32.45% |
|
Philip Morris 21.11.2025 / 22:15:00 |
155.24 | 29.33% | 65.44% | 1.62% | 1.32% | -7.11% | 18.77% | 61.66% |
|
eBay Rg 22.11.2025 / 02:00:00 |
80.84 | 29.22% | 83.52% | -3.59% | -16.83% | -10.78% | 27.83% | 75.24% |
|
AbbVie Rg 21.11.2025 / 22:15:00 |
236.28 | 29.12% | 48.06% | 0.97% | 3.62% | 12.30% | 33.45% | 48.05% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Avantor Rg 21.11.2025 / 22:15:00 |
11.520 | 4.82% |
11.565 21:47 |
10.990 15:32 |
23.29 28.01.25 |
10.825 01.08.25 |
2'039'769 |
|
Avery Dennison Rg 21.11.2025 / 22:15:00 |
170.46 | 2.68% |
172.94 18:12 |
167.12 15:30 |
196.30 28.01.25 |
156.7 14.10.25 |
818'226 |
|
Avlonby Com REIT Rg 21.11.2025 / 22:15:00 |
180.68 | 2.06% |
181.54 18:16 |
177.84 15:30 |
230.00 04.03.25 |
169.9 30.10.25 |
541'561 |
|
Axon Enterprise Rg 22.11.2025 / 02:00:00 |
521.99 | 0.46% |
527.60 20:36 |
508.83 17:05 |
885.00 05.08.25 |
470.01 07.04.25 |
282'094 |
|
Baker Hughes Rg-A 22.11.2025 / 02:00:00 |
48.88 | 1.69% |
49.45 20:30 |
47.79 15:30 |
50.92 26.09.25 |
33.63 07.04.25 |
3'585'271 |
|
Ball Rg 21.11.2025 / 22:15:00 |
49.87 | 4.09% |
50.33 18:13 |
48.21 15:30 |
60.28 23.07.25 |
43.55 09.04.25 |
1'433'030 |
|
Bank of America Rg 21.11.2025 / 22:15:00 |
51.56 | 1.10% |
51.77 18:11 |
50.70 16:37 |
54.69 12.11.25 |
33.07 09.04.25 |
14'051'793 |
|
Bank of NY Mello Rg 21.11.2025 / 22:15:00 |
106.43 | -0.03% |
107.60 18:15 |
105.60 15:45 |
113.74 12.11.25 |
70.46 07.04.25 |
1'966'575 |
|
Baxter Intl. 21.11.2025 / 22:15:00 |
18.310 | 5.11% |
18.610 17:58 |
17.560 15:31 |
37.73 10.03.25 |
17.4 20.11.25 |
2'790'061 |
|
Becton Dickinson Rg 21.11.2025 / 22:15:00 |
192.72 | 1.66% |
196.36 18:13 |
189.92 15:30 |
251.91 03.02.25 |
162.5 06.11.25 |
617'391 |
|
Berkshire Hath Rg-B 21.11.2025 / 22:15:00 |
504.04 | 0.58% |
507.78 15:40 |
502.50 16:43 |
542.03 02.05.25 |
440.18 10.01.25 |
2'090'838 |
|
Best Buy Rg 21.11.2025 / 22:15:00 |
76.45 | 3.62% |
78.48 17:59 |
74.63 15:31 |
91.66 20.02.25 |
55 08.04.25 |
1'143'728 |
|
Biogen Rg 22.11.2025 / 02:00:00 |
175.30 | 4.23% |
176.01 21:56 |
167.75 15:30 |
176.01 21.11.25 |
110.06 09.04.25 |
756'377 |
|
Biomarin Pharm Rg 22.11.2025 / 02:00:00 |
54.69 | 4.21% |
54.75 21:54 |
52.67 16:19 |
73.51 07.03.25 |
50.76 07.11.25 |
1'363'951 |
|
Blackrock Rg 21.11.2025 / 22:15:00 |
1'014.72 | 2.24% |
1'015.32 21:59 |
991.24 15:44 |
1'218.19 15.10.25 |
775 07.04.25 |
317'543 |
|
Blackstone Rg 21.11.2025 / 22:15:00 |
142.67 | 3.07% |
143.06 20:38 |
137.97 16:40 |
190.02 18.09.25 |
115.66 07.04.25 |
1'194'582 |
|
Block Rg-A 21.11.2025 / 22:15:00 |
61.95 | 0.00% |
62.81 15:30 |
59.60 17:19 |
94.23 30.01.25 |
44.27 02.05.25 |
2'905'111 |
|
Boeing Co Rg 21.11.2025 / 22:15:00 |
179.70 | 0.18% |
181.34 18:40 |
176.87 17:19 |
242.59 29.07.25 |
128.92 07.04.25 |
1'555'868 |
|
Booking Hldg Rg 22.11.2025 / 02:00:00 |
4'768.00 | 4.03% |
4'798.08 20:36 |
4'607.31 15:30 |
5'833.11 08.07.25 |
4106.56 09.04.25 |
129'696 |
|
Booz Allen Ham Rg-A 21.11.2025 / 22:15:00 |
80.78 | 1.10% |
82.84 18:11 |
79.23 15:45 |
146.00 23.01.25 |
79.23 21.11.25 |
504'476 |
|
Boston Scientifi Rg 21.11.2025 / 22:15:00 |
96.88 | 0.29% |
98.33 16:33 |
96.10 15:30 |
109.50 09.09.25 |
86 07.04.25 |
3'062'054 |
|
Brdridg Fncl Sol Rg 21.11.2025 / 22:15:00 |
228.39 | 0.56% |
230.76 18:01 |
227.60 20:51 |
271.40 07.08.25 |
214.01 08.04.25 |
351'358 |
|
Bristol-MyersSqu Rg 21.11.2025 / 22:15:00 |
46.25 | 0.67% |
46.99 18:43 |
45.53 15:34 |
63.33 11.03.25 |
42.52 29.10.25 |
4'047'221 |
|
Broadcom Rg 22.11.2025 / 02:00:00 |
340.20 | -1.91% |
348.60 15:54 |
331.81 16:37 |
386.46 29.10.25 |
138.11 07.04.25 |
9'535'098 |
|
Brown & Brown Rg 21.11.2025 / 22:15:00 |
80.32 | 0.88% |
81.18 18:00 |
79.48 15:34 |
125.67 01.04.25 |
76.17 06.11.25 |
747'874 |