×
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
- 09.10.2025 - 01:00:00
- 6'798.92
- 0.61%
- 41.06
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Avantor Rg 08.10.2025 / 22:15:00 |
13.750 | 0.00% | 0.00 | 0 | |||
|
Avery Dennison Rg 08.10.2025 / 22:15:00 |
161.96 | 0.00% | 0.00 | 0 | |||
|
Avlonby Com REIT Rg 08.10.2025 / 22:15:00 |
186.42 | 0.00% | 0.00 | 0 | |||
|
Axon Enterprise Rg 09.10.2025 / 02:00:00 |
727.41 | 0.00% | 0.00 | 130'608 | |||
|
Baker Hughes Rg-A 09.10.2025 / 02:00:00 |
47.85 | 0.00% | 0.00 | 2'677'226 | |||
|
Ball Rg 08.10.2025 / 22:15:01 |
48.70 | 0.00% | 0.00 | 0 | |||
|
Bank of America Rg 08.10.2025 / 22:15:00 |
49.84 | 0.00% | 0.00 | 0 | |||
|
Bank of NY Mello Rg 08.10.2025 / 22:15:00 |
106.01 | 0.00% | 0.00 | 0 | |||
|
Baxter Intl. 08.10.2025 / 22:15:00 |
22.75 | 0.00% | 0.00 | 0 | |||
|
Becton Dickinson Rg 08.10.2025 / 22:15:00 |
193.93 | 0.00% | 0.00 | 0 | |||
|
Berkshire Hath Rg-B 08.10.2025 / 22:15:01 |
499.84 | 0.00% | 0.00 | 0 | |||
|
Best Buy Rg 08.10.2025 / 22:15:00 |
76.95 | 0.00% | 0.00 | 0 | |||
|
Biogen Rg 09.10.2025 / 02:00:00 |
150.97 | 0.00% | 0.00 | 525'990 | |||
|
Biomarin Pharm Rg 09.10.2025 / 02:00:00 |
54.69 | 0.00% | 0.00 | 553'131 | |||
|
Blackrock Rg 08.10.2025 / 22:15:00 |
1'165.00 | 0.00% | 0.00 | 0 | |||
|
Blackstone Rg 08.10.2025 / 22:15:01 |
162.46 | 0.00% | 0.00 | 0 | |||
|
Block Rg-A 08.10.2025 / 22:15:00 |
81.11 | 0.00% | 0.00 | 0 | |||
|
Boeing Co Rg 08.10.2025 / 22:15:00 |
225.32 | 0.00% | 0.00 | 0 | |||
|
Booking Hldg Rg 09.10.2025 / 02:00:00 |
5'131.23 | 0.00% | 0.00 | 107'944 | |||
|
Booz Allen Ham Rg-A 08.10.2025 / 22:15:00 |
102.93 | 0.00% | 0.00 | 0 | |||
|
Boston Scientifi Rg 08.10.2025 / 22:15:01 |
96.79 | 0.00% | 0.00 | 0 | |||
|
Brdridg Fncl Sol Rg 08.10.2025 / 22:15:01 |
236.60 | 0.00% | 0.00 | 0 | |||
|
Bristol-MyersSqu Rg 08.10.2025 / 22:15:00 |
44.54 | 0.00% | 0.00 | 0 | |||
|
Broadcom Rg 09.10.2025 / 02:00:00 |
345.50 | 0.00% | 0.00 | 8'066'137 | |||
|
Brown & Brown Rg 08.10.2025 / 22:15:01 |
95.96 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
United Rentals Rg 08.10.2025 / 22:15:00 |
994.37 | 41.16% | 73.41% | 3.27% | 5.25% | 24.53% | 22.23% | 249.49% |
|
NVIDIA Rg 09.10.2025 / 02:00:00 |
189.11 | 40.82% | 281.87% | 1.00% | 6.64% | 10.35% | 42.56% | 1'466.00% |
|
MongoDB-A Rg 09.10.2025 / 02:00:00 |
326.78 | 40.36% | -20.07% | 1.63% | -2.42% | 55.88% | 18.62% | 72.18% |
|
Quanta Services Rg 08.10.2025 / 22:15:00 |
443.45 | 40.31% | 105.49% | 5.42% | 13.66% | 13.96% | 44.16% | 245.02% |
|
Take-Two Interac Rg 09.10.2025 / 02:00:00 |
258.07 | 40.19% | 60.34% | 1.05% | 5.75% | 8.10% | 67.73% | 113.76% |
|
Aptiv Rg 08.10.2025 / 22:15:00 |
84.46 | 39.65% | -5.86% | -3.03% | 3.49% | 20.43% | 18.36% | -0.86% |
|
Caterpillar 08.10.2025 / 22:15:00 |
502.12 | 38.42% | 69.82% | 4.43% | 18.73% | 21.61% | 26.74% | 182.80% |
|
Cencora Rg 08.10.2025 / 22:15:00 |
310.61 | 38.25% | 51.24% | -0.37% | 4.82% | 4.29% | 40.45% | 126.14% |
|
Bank of NY Mello Rg 08.10.2025 / 22:15:00 |
106.01 | 37.98% | 103.67% | -0.77% | 1.93% | 11.02% | 43.22% | 168.52% |
|
Leidos Holdg Rg 08.10.2025 / 22:15:00 |
198.23 | 37.60% | 83.14% | 3.44% | 9.90% | 23.09% | 18.23% | 116.76% |
|
Citigroup Rg 08.10.2025 / 22:15:00 |
96.70 | 37.38% | 87.99% | -2.04% | -0.48% | 7.42% | 50.81% | 129.20% |
|
Johnson Ctr Int Rg 08.10.2025 / 22:15:00 |
108.43 | 37.37% | 88.12% | -0.42% | 0.58% | 1.07% | 39.55% | 114.97% |
|
Electronic Arts Rg 09.10.2025 / 02:00:00 |
200.01 | 36.71% | 46.20% | -0.80% | 17.47% | 33.92% | 39.15% | 63.53% |
|
F5 Rg 09.10.2025 / 02:00:00 |
342.58 | 36.23% | 91.41% | 4.67% | 4.86% | 16.87% | 54.28% | 137.62% |
|
Netflix Rg 09.10.2025 / 02:00:00 |
1'214.25 | 36.23% | 149.39% | 3.70% | -2.68% | -2.88% | 66.92% | 440.27% |
|
Northrop Grumman Rg 08.10.2025 / 22:15:01 |
637.95 | 35.94% | 36.27% | 5.37% | 10.02% | 22.75% | 19.86% | 28.60% |
|
Goldman Sachs Gr Rg 08.10.2025 / 22:15:00 |
776.51 | 35.61% | 101.29% | -1.15% | 0.90% | 9.55% | 53.71% | 157.91% |
|
Marathon Petro Rg 08.10.2025 / 22:15:00 |
188.71 | 35.28% | 27.20% | -1.87% | 3.86% | 9.48% | 16.05% | 76.63% |
|
Welltower REIT Rg 08.10.2025 / 22:15:00 |
169.14 | 34.21% | 87.58% | -5.71% | 0.62% | 7.36% | 36.03% | 188.63% |
|
Applied Material Rg 09.10.2025 / 02:00:00 |
217.51 | 33.75% | 34.21% | -0.11% | 33.10% | 11.65% | 6.07% | 163.33% |
|
Ryl Caribbean Cr Rg 08.10.2025 / 22:15:00 |
308.31 | 33.65% | 138.10% | -2.44% | -9.72% | -9.11% | 59.72% | 607.13% |
|
Cardinal Health Rg 08.10.2025 / 22:15:00 |
157.77 | 33.40% | 56.52% | -0.10% | 5.68% | -2.07% | 37.74% | 131.27% |
|
W.R.Berkley Rg 08.10.2025 / 22:15:00 |
77.84 | 33.01% | 65.10% | 3.22% | 7.89% | 14.52% | 34.23% | 74.48% |
|
Mckesson Rg 08.10.2025 / 22:15:00 |
755.75 | 32.61% | 63.24% | -1.22% | 7.01% | 5.59% | 50.51% | 118.00% |
|
Valero Energy Rg 08.10.2025 / 22:15:00 |
162.44 | 32.51% | 24.95% | -3.12% | 2.49% | 13.44% | 16.56% | 42.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Avantor Rg 08.10.2025 / 22:15:00 |
13.750 | 0.00% |
23.29 28.01.25 |
10.825 01.08.25 |
1'868'986 | ||
|
Avery Dennison Rg 08.10.2025 / 22:15:00 |
161.96 | 0.00% |
196.30 28.01.25 |
157 08.04.25 |
178'075 | ||
|
Avlonby Com REIT Rg 08.10.2025 / 22:15:00 |
186.42 | 0.00% |
230.00 04.03.25 |
180.67 09.04.25 |
309'597 | ||
|
Axon Enterprise Rg 09.10.2025 / 02:00:00 |
727.41 | 0.00% |
885.00 05.08.25 |
470.01 07.04.25 |
130'608 | ||
|
Baker Hughes Rg-A 09.10.2025 / 02:00:00 |
47.85 | 0.00% |
50.92 26.09.25 |
33.63 07.04.25 |
2'677'226 | ||
|
Ball Rg 08.10.2025 / 22:15:01 |
48.70 | 0.00% |
60.28 23.07.25 |
43.55 09.04.25 |
591'843 | ||
|
Bank of America Rg 08.10.2025 / 22:15:00 |
49.84 | 0.00% |
52.88 23.09.25 |
33.07 09.04.25 |
8'241'743 | ||
|
Bank of NY Mello Rg 08.10.2025 / 22:15:00 |
106.01 | 0.00% |
110.86 23.09.25 |
70.46 07.04.25 |
1'065'616 | ||
|
Baxter Intl. 08.10.2025 / 22:15:00 |
22.75 | 0.00% |
37.73 10.03.25 |
21.365 01.08.25 |
1'430'875 | ||
|
Becton Dickinson Rg 08.10.2025 / 22:15:00 |
193.93 | 0.00% |
251.91 03.02.25 |
163.34 06.05.25 |
337'786 | ||
|
Berkshire Hath Rg-B 08.10.2025 / 22:15:01 |
499.84 | 0.00% |
542.03 02.05.25 |
440.18 10.01.25 |
1'129'589 | ||
|
Best Buy Rg 08.10.2025 / 22:15:00 |
76.95 | 0.00% |
91.66 20.02.25 |
55 08.04.25 |
778'195 | ||
|
Biogen Rg 09.10.2025 / 02:00:00 |
150.97 | 0.00% |
160.20 03.10.25 |
110.06 09.04.25 |
525'990 | ||
|
Biomarin Pharm Rg 09.10.2025 / 02:00:00 |
54.69 | 0.00% |
73.51 07.03.25 |
52.48 25.09.25 |
553'131 | ||
|
Blackrock Rg 08.10.2025 / 22:15:00 |
1'165.00 | 0.00% |
1'183.50 30.09.25 |
775 07.04.25 |
98'566 | ||
|
Blackstone Rg 08.10.2025 / 22:15:01 |
162.46 | 0.00% |
190.02 18.09.25 |
115.66 07.04.25 |
673'158 | ||
|
Block Rg-A 08.10.2025 / 22:15:00 |
81.11 | 0.00% |
94.23 30.01.25 |
44.27 02.05.25 |
1'569'868 | ||
|
Boeing Co Rg 08.10.2025 / 22:15:00 |
225.32 | 0.00% |
242.59 29.07.25 |
128.92 07.04.25 |
1'084'587 | ||
|
Booking Hldg Rg 09.10.2025 / 02:00:00 |
5'131.23 | 0.00% |
5'833.11 08.07.25 |
4106.56 09.04.25 |
107'944 | ||
|
Booz Allen Ham Rg-A 08.10.2025 / 22:15:00 |
102.93 | 0.00% |
146.00 23.01.25 |
96.97 25.09.25 |
356'673 | ||
|
Boston Scientifi Rg 08.10.2025 / 22:15:01 |
96.79 | 0.00% |
109.50 09.09.25 |
86 07.04.25 |
1'771'258 | ||
|
Brdridg Fncl Sol Rg 08.10.2025 / 22:15:01 |
236.60 | 0.00% |
271.40 07.08.25 |
214.01 08.04.25 |
144'907 | ||
|
Bristol-MyersSqu Rg 08.10.2025 / 22:15:00 |
44.54 | 0.00% |
63.33 11.03.25 |
42.96 31.07.25 |
3'040'233 | ||
|
Broadcom Rg 09.10.2025 / 02:00:00 |
345.50 | 0.00% |
374.23 11.09.25 |
138.11 07.04.25 |
8'066'137 | ||
|
Brown & Brown Rg 08.10.2025 / 22:15:01 |
95.96 | 0.00% |
125.67 01.04.25 |
90 16.09.25 |
998'219 |