×
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 |
|---|---|---|---|---|---|---|---|
|
Autozone Rg 03.07.2025 / 19:15:00 |
3'769.26 | 2.28% | 83.92 | 3'756.21 | 3'762.49 | 0 | |
|
Avantor Rg 03.07.2025 / 19:15:00 |
13.880 | -0.07% | -0.01 | 13.900 | 13.910 | 0 | |
|
Avery Dennison Rg 03.07.2025 / 19:15:00 |
183.24 | -0.10% | -0.19 | 183.04 | 183.23 | 0 | |
|
Avlonby Com REIT Rg 03.07.2025 / 19:15:00 |
202.57 | 0.28% | 0.57 | 202.64 | 202.91 | 0 | |
|
Axon Enterprise Rg 03.07.2025 / 23:00:00 |
795.48 | 2.70% | 20.93 | 795.47 | 796.67 | 0 | |
|
Baker Hughes Rg-A 03.07.2025 / 23:00:00 |
39.64 | -0.48% | -0.19 | 39.62 | 39.63 | 0 | |
|
Ball Rg 03.07.2025 / 19:15:01 |
58.73 | -0.02% | -0.01 | 58.71 | 58.72 | 0 | |
|
Bank of America Rg 03.07.2025 / 19:15:00 |
48.93 | 0.45% | 0.22 | 48.91 | 48.92 | 0 | |
|
Bank of NY Mello Rg 03.07.2025 / 19:15:00 |
92.43 | 0.37% | 0.34 | 92.33 | 92.34 | 0 | |
|
Baxter Intl. 03.07.2025 / 19:15:00 |
31.01 | -0.39% | -0.12 | 31.02 | 31.04 | 0 | |
|
Becton Dickinson Rg 03.07.2025 / 19:15:00 |
176.16 | -0.63% | -1.11 | 175.99 | 176.01 | 0 | |
|
Berkshire Hath Rg-B 03.07.2025 / 19:15:01 |
485.00 | 0.94% | 4.52 | 484.49 | 484.50 | 0 | |
|
Best Buy Rg 03.07.2025 / 19:15:00 |
72.10 | 0.71% | 0.51 | 72.03 | 72.08 | 0 | |
|
Biogen Rg 03.07.2025 / 23:00:00 |
132.87 | -0.24% | -0.32 | 132.82 | 132.89 | 0 | |
|
Biomarin Pharm Rg 03.07.2025 / 23:00:00 |
57.50 | 0.58% | 0.33 | 57.50 | 57.51 | 0 | |
|
Blackrock Rg 03.07.2025 / 19:15:00 |
1'082.15 | 1.08% | 11.58 | 1'081.04 | 1'081.27 | 0 | |
|
Blackstone Rg 03.07.2025 / 19:15:01 |
155.13 | 1.02% | 1.57 | 154.80 | 155.04 | 0 | |
|
Block Rg-A 03.07.2025 / 19:15:00 |
69.23 | 0.01% | 0.01 | 69.20 | 69.21 | 0 | |
|
Boeing Co Rg 03.07.2025 / 19:15:00 |
215.92 | 1.83% | 3.89 | 215.66 | 215.67 | 0 | |
|
Booking Hldg Rg 03.07.2025 / 23:00:00 |
5'716.80 | 0.26% | 15.04 | 5'718.03 | 5'729.09 | 0 | |
|
Booz Allen Ham Rg-A 03.07.2025 / 19:15:00 |
108.93 | 0.61% | 0.66 | 108.93 | 109.01 | 0 | |
|
Boston Scientifi Rg 03.07.2025 / 19:15:01 |
104.32 | 0.67% | 0.69 | 104.27 | 104.28 | 0 | |
|
Brdridg Fncl Sol Rg 03.07.2025 / 19:15:01 |
242.13 | 1.73% | 4.11 | 241.69 | 241.88 | 0 | |
|
Bristol-MyersSqu Rg 03.07.2025 / 19:15:00 |
46.92 | -1.49% | -0.71 | 46.92 | 46.93 | 0 | |
|
Broadcom Rg 03.07.2025 / 23:00:00 |
275.18 | 1.96% | 5.28 | 275.03 | 275.18 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
HCA Healthcare Rg 03.07.2025 / 19:15:00 |
376.58 | 25.95% | 39.66% | -0.29% | -1.29% | 12.42% | 17.57% | 115.95% |
|
Marathon Petro Rg 03.07.2025 / 19:15:00 |
176.05 | 25.06% | 17.59% | 5.09% | 11.28% | 44.86% | 3.11% | 106.51% |
|
Goldman Sachs Gr Rg 03.07.2025 / 19:15:00 |
723.68 | 25.02% | 85.57% | 5.31% | 19.44% | 47.75% | 55.71% | 139.24% |
|
RTX Rg 03.07.2025 / 19:15:00 |
145.75 | 24.89% | 71.76% | 2.16% | 4.80% | 14.70% | 45.21% | 48.96% |
|
Okta-A Rg 03.07.2025 / 23:00:00 |
99.11 | 24.54% | 8.41% | 1.00% | -4.87% | -2.48% | 4.64% | 2.25% |
|
AT&T Rg 03.07.2025 / 19:15:00 |
28.36 | 24.33% | 68.71% | 1.29% | 2.16% | 7.46% | 51.09% | 32.85% |
|
Mckesson Rg 03.07.2025 / 19:15:00 |
719.30 | 23.78% | 52.37% | -0.37% | 1.08% | 5.88% | 22.38% | 114.08% |
|
Charles Schwab Rg 03.07.2025 / 19:15:00 |
91.48 | 23.42% | 32.76% | 2.28% | 4.86% | 23.87% | 24.97% | 42.90% |
|
Citigroup Rg 03.07.2025 / 19:15:00 |
88.72 | 23.26% | 68.66% | 5.16% | 15.72% | 44.05% | 38.56% | 85.11% |
|
Pinterest Rg-A 03.07.2025 / 19:15:00 |
35.68 | 23.24% | -3.51% | 1.57% | 5.69% | 36.03% | -18.00% | 91.02% |
|
Intuit Rg 03.07.2025 / 23:00:00 |
780.64 | 23.10% | 23.79% | 1.01% | 1.83% | 35.18% | 17.25% | 99.25% |
|
Deere & Co Rg 03.07.2025 / 19:15:00 |
520.97 | 22.80% | 30.12% | 2.45% | 2.00% | 17.29% | 44.70% | 72.50% |
|
Capital One Finl Rg 03.07.2025 / 19:15:00 |
220.91 | 22.71% | 66.88% | 4.94% | 15.06% | 36.23% | 62.43% | 104.84% |
|
eBay Rg 03.07.2025 / 23:00:00 |
76.36 | 22.32% | 73.73% | 3.64% | -1.78% | 22.23% | 44.04% | 76.68% |
|
Intercon Exchang Rg 03.07.2025 / 19:15:00 |
183.11 | 21.96% | 41.51% | 1.28% | 2.55% | 17.99% | 30.06% | 90.84% |
|
Meta Platforms Rg-A 03.07.2025 / 23:00:00 |
719.01 | 21.87% | 101.60% | -0.98% | 5.02% | 31.62% | 39.93% | 345.90% |
|
Coca-Cola EuPac Rg 03.07.2025 / 23:00:00 |
96.52 | 21.83% | 40.22% | 5.75% | 4.89% | 13.57% | 27.16% | 75.61% |
|
JPMorgan Chase Rg 03.07.2025 / 19:15:00 |
296.00 | 21.81% | 71.66% | 2.51% | 13.00% | 30.33% | 44.54% | 156.03% |
|
EQT Rg 03.07.2025 / 19:15:00 |
55.31 | 21.75% | 45.21% | -4.88% | -0.04% | 14.06% | 52.29% | 63.82% |
|
Amer Tower REIT Rg 03.07.2025 / 19:15:00 |
221.75 | 21.49% | 3.22% | 1.94% | 2.56% | 6.45% | 13.35% | -13.77% |
|
CNH Industrial Rg 03.07.2025 / 19:15:00 |
13.690 | 21.45% | 12.97% | 6.12% | 9.08% | 22.34% | 41.87% | 18.01% |
|
Te Rg 03.07.2025 / 19:15:00 |
174.29 | 21.29% | 0.00% | 3.10% | 7.37% | 36.86% | 0.00% | 0.00% |
|
W.R.Berkley Rg 03.07.2025 / 19:15:00 |
71.49 | 20.92% | 50.08% | -1.18% | -3.22% | 6.53% | 36.36% | 53.03% |
|
Reliance Rg 03.07.2025 / 19:15:00 |
326.96 | 20.86% | 16.36% | 3.91% | 6.48% | 17.78% | 16.56% | 90.24% |
|
Gilead Sciences Rg 03.07.2025 / 23:00:00 |
111.75 | 20.72% | 37.65% | 3.84% | 1.17% | 10.21% | 67.46% | 78.82% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autozone Rg 03.07.2025 / 19:15:00 |
3'769.26 | 2.28% |
3'769.26 19:00 |
3'722.39 16:28 |
3'910.00 21.05.25 |
3167.49 16.01.25 |
19'791 |
|
Avantor Rg 03.07.2025 / 19:15:00 |
13.880 | -0.07% |
14.000 15:42 |
13.755 18:06 |
23.29 28.01.25 |
11.825 07.05.25 |
2'159'335 |
|
Avery Dennison Rg 03.07.2025 / 19:15:00 |
183.24 | -0.10% |
183.63 17:06 |
182.30 15:30 |
196.30 28.01.25 |
157 08.04.25 |
111'146 |
|
Avlonby Com REIT Rg 03.07.2025 / 19:15:00 |
202.57 | 0.28% |
203.81 18:47 |
202.22 15:30 |
230.00 04.03.25 |
180.67 09.04.25 |
129'558 |
|
Axon Enterprise Rg 03.07.2025 / 23:00:00 |
795.48 | 2.70% |
797.40 17:12 |
780.20 15:34 |
830.09 30.06.25 |
470.01 07.04.25 |
96'126 |
|
Baker Hughes Rg-A 03.07.2025 / 23:00:00 |
39.64 | -0.48% |
39.90 15:55 |
39.55 15:33 |
49.24 06.02.25 |
33.63 07.04.25 |
1'601'055 |
|
Ball Rg 03.07.2025 / 19:15:01 |
58.73 | -0.02% |
59.03 15:39 |
58.69 18:59 |
59.03 03.07.25 |
43.55 09.04.25 |
301'107 |
|
Bank of America Rg 03.07.2025 / 19:15:00 |
48.93 | 0.45% |
49.31 15:54 |
48.81 15:31 |
49.31 03.07.25 |
33.07 09.04.25 |
6'612'963 |
|
Bank of NY Mello Rg 03.07.2025 / 19:15:00 |
92.43 | 0.37% |
92.82 15:50 |
92.01 15:31 |
92.82 03.07.25 |
70.46 07.04.25 |
960'476 |
|
Baxter Intl. 03.07.2025 / 19:15:00 |
31.01 | -0.39% |
31.22 16:51 |
30.89 16:24 |
37.73 10.03.25 |
26.25 09.04.25 |
410'004 |
|
Becton Dickinson Rg 03.07.2025 / 19:15:00 |
176.16 | -0.63% |
178.20 15:34 |
175.96 17:28 |
251.91 03.02.25 |
163.34 06.05.25 |
231'644 |
|
Berkshire Hath Rg-B 03.07.2025 / 19:15:01 |
485.00 | 0.94% |
486.50 16:40 |
480.48 15:30 |
542.03 02.05.25 |
440.18 10.01.25 |
988'194 |
|
Best Buy Rg 03.07.2025 / 19:15:00 |
72.10 | 0.71% |
72.84 15:56 |
71.67 18:22 |
91.66 20.02.25 |
55 08.04.25 |
465'446 |
|
Biogen Rg 03.07.2025 / 23:00:00 |
132.87 | -0.24% |
134.29 15:43 |
132.21 18:53 |
157.09 10.03.25 |
110.06 09.04.25 |
308'126 |
|
Biomarin Pharm Rg 03.07.2025 / 23:00:00 |
57.50 | 0.58% |
58.00 15:46 |
57.06 16:27 |
73.51 07.03.25 |
52.93 09.04.25 |
638'541 |
|
Blackrock Rg 03.07.2025 / 19:15:00 |
1'082.15 | 1.08% |
1'082.15 19:00 |
1'068.31 15:33 |
1'083.38 31.01.25 |
775 07.04.25 |
79'142 |
|
Blackstone Rg 03.07.2025 / 19:15:01 |
155.13 | 1.02% |
155.58 15:45 |
154.01 15:31 |
188.80 30.01.25 |
115.66 07.04.25 |
533'778 |
|
Block Rg-A 03.07.2025 / 19:15:00 |
69.23 | 0.01% |
69.64 16:05 |
68.66 15:41 |
94.23 30.01.25 |
44.27 02.05.25 |
971'703 |
|
Boeing Co Rg 03.07.2025 / 19:15:00 |
215.92 | 1.83% |
217.66 16:29 |
211.68 15:30 |
218.80 09.06.25 |
128.92 07.04.25 |
816'118 |
|
Booking Hldg Rg 03.07.2025 / 23:00:00 |
5'716.80 | 0.26% |
5'751.17 16:56 |
5'697.29 15:30 |
5'795.01 30.06.25 |
4106.56 09.04.25 |
51'710 |
|
Booz Allen Ham Rg-A 03.07.2025 / 19:15:00 |
108.93 | 0.61% |
110.65 18:20 |
108.37 15:31 |
146.00 23.01.25 |
98.95 24.06.25 |
287'280 |
|
Boston Scientifi Rg 03.07.2025 / 19:15:01 |
104.32 | 0.67% |
104.49 18:42 |
103.50 15:38 |
107.52 30.06.25 |
86 07.04.25 |
819'961 |
|
Brdridg Fncl Sol Rg 03.07.2025 / 19:15:01 |
242.13 | 1.73% |
242.20 18:50 |
239.14 16:04 |
247.01 02.04.25 |
214.01 08.04.25 |
147'028 |
|
Bristol-MyersSqu Rg 03.07.2025 / 19:15:00 |
46.92 | -1.49% |
47.22 15:30 |
46.73 15:33 |
63.33 11.03.25 |
44 14.05.25 |
1'902'007 |
|
Broadcom Rg 03.07.2025 / 23:00:00 |
275.18 | 1.96% |
275.79 16:29 |
270.12 15:30 |
277.70 30.06.25 |
138.11 07.04.25 |
4'170'876 |