×
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
- 05.10.2026 - 21:59:59
- 7'850.21
- 0.64%
- 50.02
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Automatic Data P Rg 05.10.2026 / 23:20:00 |
260.26 | 1.00% | 2.58 | 260.16 | 260.25 | 717'609 | |
|
Autozone Rg 05.10.2026 / 23:05:00 |
2'807.73 | 0.56% | 15.70 | 2'809.63 | 2'810.83 | 0 | |
|
Avery Dennison Rg 05.10.2026 / 23:05:00 |
170.00 | 0.08% | 0.13 | 169.93 | 169.94 | 0 | |
|
Axon Enterprise Rg 05.10.2026 / 23:20:00 |
411.81 | -0.37% | -1.54 | 411.72 | 411.98 | 423'460 | |
|
Baker Hughes Rg-A 05.10.2026 / 23:20:00 |
57.38 | 2.46% | 1.38 | 57.39 | 57.40 | 0 | |
|
Ball Rg 05.10.2026 / 23:05:00 |
57.11 | 1.31% | 0.74 | 57.13 | 57.14 | 0 | |
|
Bank of America Rg 05.10.2026 / 23:05:00 |
54.00 | 0.47% | 0.25 | 54.05 | 54.06 | 0 | |
|
Bank of NY Mello Rg 05.10.2026 / 23:05:00 |
143.75 | -1.13% | -1.65 | 143.81 | 143.82 | 0 | |
|
Becton Dickinson Rg 05.10.2026 / 23:05:00 |
180.67 | 2.19% | 3.87 | 180.61 | 180.62 | 0 | |
|
Berkshire Hath Rg-B 05.10.2026 / 23:05:00 |
504.26 | 0.32% | 1.61 | 504.65 | 504.70 | 0 | |
|
Best Buy Rg 05.10.2026 / 23:05:00 |
87.39 | -0.66% | -0.58 | 87.38 | 87.39 | 0 | |
|
Biogen Rg 05.10.2026 / 23:20:00 |
223.59 | 1.69% | 3.71 | 223.33 | 223.61 | 0 | |
|
Biomarin Pharm Rg 05.10.2026 / 23:20:00 |
57.54 | 0.63% | 0.36 | 57.53 | 57.55 | 0 | |
|
Blackrock Rg 05.10.2026 / 23:05:00 |
1'066.45 | 0.64% | 6.82 | 1'067.45 | 1'067.46 | 0 | |
|
Blackstone Rg 05.10.2026 / 23:05:00 |
111.65 | -0.09% | -0.10 | 111.67 | 111.68 | 0 | |
|
Block Rg-A 05.10.2026 / 23:05:00 |
76.23 | 2.56% | 1.90 | 76.22 | 76.26 | 0 | |
|
Bloom Energy-A Rg 05.10.2026 / 23:05:00 |
286.65 | -0.86% | -2.50 | 286.76 | 286.77 | 0 | |
|
Boeing Co Rg 05.10.2026 / 23:05:00 |
192.72 | -0.43% | -0.84 | 192.76 | 192.77 | 0 | |
|
Booking Hldg Rg 05.10.2026 / 23:20:00 |
158.33 | -0.43% | -0.69 | 158.29 | 158.33 | 2'999'989 | |
|
Boston Scientifi Rg 05.10.2026 / 23:05:00 |
42.40 | -0.47% | -0.20 | 42.41 | 42.42 | 0 | |
|
Brdridg Fncl Sol Rg 05.10.2026 / 23:05:00 |
159.08 | 1.37% | 2.15 | 158.99 | 159.00 | 0 | |
|
Bristol-MyersSqu Rg 05.10.2026 / 23:05:00 |
58.81 | -3.83% | -2.34 | 58.76 | 58.79 | 0 | |
|
Broadcom Rg 05.10.2026 / 23:20:00 |
362.51 | 2.08% | 7.37 | 362.59 | 362.68 | 6'185'014 | |
|
Brown & Brown Rg 05.10.2026 / 23:05:00 |
60.93 | 1.70% | 1.02 | 60.91 | 60.94 | 0 | |
|
Burlington Store Rg 05.10.2026 / 23:05:00 |
271.81 | -1.28% | -3.53 | 271.99 | 272.08 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Revvity Rg 05.10.2026 / 23:05:00 |
157.36 | 56.62% | 35.77% | 4.20% | 23.83% | 41.63% | 68.52% | 40.55% |
|
Vertv Holdings Rg-A 05.10.2026 / 23:05:00 |
253.62 | 55.66% | 121.97% | 3.93% | -12.79% | -17.08% | 55.79% | 556.55% |
|
Snowflake Rg 05.10.2026 / 23:05:00 |
338.99 | 55.47% | 120.87% | 3.31% | 1.04% | 26.18% | 39.78% | 125.60% |
|
Zebra Tech -A- 05.10.2026 / 23:20:00 |
375.66 | 54.79% | -2.68% | 1.02% | 3.62% | 40.85% | 24.42% | 60.88% |
|
TechnipFMC Rg 05.10.2026 / 23:05:00 |
70.25 | 54.44% | 137.80% | -0.52% | -10.12% | -3.82% | 84.82% | 244.10% |
|
Analog Devices Rg 05.10.2026 / 23:20:00 |
419.10 | 53.82% | 96.34% | 5.99% | 15.16% | 8.57% | 72.82% | 137.79% |
|
Centene Rg 05.10.2026 / 23:05:00 |
64.30 | 53.07% | 3.98% | 2.83% | -0.43% | -5.84% | 70.83% | -9.11% |
|
Targa Resources Rg 05.10.2026 / 23:05:00 |
287.40 | 52.70% | 57.84% | 3.59% | -2.34% | 2.86% | 76.75% | 237.70% |
|
CRDO Rg 05.10.2026 / 23:20:00 |
212.48 | 51.95% | 225.31% | 10.28% | 28.18% | -10.30% | 44.13% | 1'271.64% |
|
Humana Rg 05.10.2026 / 23:05:00 |
404.07 | 51.63% | 53.07% | 3.71% | 0.24% | -0.48% | 36.88% | -21.02% |
|
GE Vernova Rg 05.10.2026 / 23:05:00 |
990.00 | 51.28% | 200.58% | 4.24% | 1.92% | -5.05% | 64.12% | 0.00% |
|
Fedex Rg 05.10.2026 / 23:05:00 |
289.13 | 50.78% | 54.81% | -0.18% | -7.96% | -7.84% | 75.56% | 64.29% |
|
Super Micro Rg 05.10.2026 / 23:20:00 |
43.19 | 49.27% | 43.34% | 3.37% | 10.36% | 56.15% | -20.93% | 51.25% |
|
CF Industries Hl Rg 05.10.2026 / 23:05:00 |
116.02 | 48.71% | 34.80% | 0.44% | -13.63% | -4.05% | 26.03% | 37.39% |
|
Royal Pharm Rg -A 05.10.2026 / 23:20:00 |
56.66 | 47.93% | 124.07% | -2.93% | -10.63% | 0.37% | 56.82% | 113.20% |
|
Caterpillar 05.10.2026 / 23:05:00 |
848.14 | 47.58% | 133.05% | 3.44% | 3.12% | -8.95% | 71.21% | 211.14% |
|
Deere & Co Rg 05.10.2026 / 23:05:00 |
682.20 | 47.56% | 62.14% | -1.07% | 0.22% | 16.49% | 49.18% | 83.77% |
|
Nucor Rg 05.10.2026 / 23:05:00 |
251.41 | 47.38% | 105.97% | 2.83% | -1.95% | 7.90% | 85.42% | 55.31% |
|
Cisco Systems Rg 05.10.2026 / 23:20:00 |
112.82 | 45.66% | 89.53% | 5.70% | 2.75% | -5.39% | 63.72% | 106.29% |
|
HP Rg 05.10.2026 / 23:05:00 |
31.47 | 44.17% | -1.56% | 0.48% | 0.96% | 27.05% | 18.26% | 25.13% |
|
Freeport McMoRan Rg 05.10.2026 / 23:05:00 |
72.60 | 41.84% | 89.18% | 0.89% | -5.25% | 21.06% | 80.06% | 96.62% |
|
Occid.Petrol Cor Rg 05.10.2026 / 23:05:00 |
58.31 | 41.25% | 17.55% | 3.94% | -3.86% | 6.39% | 28.44% | -6.77% |
|
Archer-Daniels M Rg 05.10.2026 / 23:05:00 |
82.47 | 39.94% | 59.24% | 2.60% | -2.40% | 0.52% | 32.06% | 8.42% |
|
Cheniere Energy Rg 05.10.2026 / 23:05:00 |
274.93 | 38.87% | 25.63% | 1.96% | -0.39% | 4.42% | 17.86% | 66.09% |
|
Garmin N 05.10.2026 / 23:05:00 |
285.52 | 38.60% | 36.31% | -2.90% | 3.57% | 17.20% | 10.82% | 171.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Automatic Data P Rg 05.10.2026 / 23:20:00 |
260.26 | 1.00% |
260.78 21:55 |
256.85 15:30 |
288.00 01.09.26 |
188.17 10.04.26 |
717'609 |
|
Autozone Rg 05.10.2026 / 23:05:00 |
2'807.73 | 0.56% |
2'811.99 21:59 |
2'732.32 15:55 |
3'883.50 13.02.26 |
2732.32 05.10.26 |
68'231 |
|
Avery Dennison Rg 05.10.2026 / 23:05:00 |
170.00 | 0.08% |
171.06 21:16 |
167.23 15:46 |
199.12 24.02.26 |
152.42 08.06.26 |
358'121 |
|
Axon Enterprise Rg 05.10.2026 / 23:20:00 |
411.81 | -0.37% |
417.98 15:46 |
408.00 18:22 |
664.84 07.07.26 |
339.35 10.04.26 |
423'460 |
|
Baker Hughes Rg-A 05.10.2026 / 23:20:00 |
57.38 | 2.46% |
57.97 17:47 |
56.00 15:30 |
70.40 27.04.26 |
45.37 02.01.26 |
2'948'021 |
|
Ball Rg 05.10.2026 / 23:05:00 |
57.11 | 1.31% |
57.50 21:11 |
55.97 15:55 |
68.28 11.02.26 |
51.97 08.06.26 |
842'122 |
|
Bank of America Rg 05.10.2026 / 23:05:00 |
54.00 | 0.47% |
54.34 16:30 |
53.69 15:40 |
65.22 17.08.26 |
46.12 19.03.26 |
11'385'198 |
|
Bank of NY Mello Rg 05.10.2026 / 23:05:00 |
143.75 | -1.13% |
145.60 15:30 |
143.33 17:09 |
165.84 04.09.26 |
111.735 09.03.26 |
1'279'899 |
|
Becton Dickinson Rg 05.10.2026 / 23:05:00 |
180.67 | 2.19% |
180.83 21:17 |
176.36 15:43 |
213.00 04.02.26 |
140.11 22.06.26 |
494'351 |
|
Berkshire Hath Rg-B 05.10.2026 / 23:05:00 |
504.26 | 0.32% |
505.87 20:40 |
501.34 15:43 |
537.74 10.08.26 |
464.36 05.05.26 |
1'399'422 |
|
Best Buy Rg 05.10.2026 / 23:05:00 |
87.39 | -0.66% |
88.06 15:30 |
86.15 17:09 |
96.53 23.09.26 |
55.12 13.05.26 |
909'765 |
|
Biogen Rg 05.10.2026 / 23:20:00 |
223.59 | 1.69% |
223.85 21:47 |
218.23 15:48 |
230.42 28.09.26 |
160.54 20.01.26 |
390'086 |
|
Biomarin Pharm Rg 05.10.2026 / 23:20:00 |
57.54 | 0.63% |
58.11 21:22 |
56.86 15:47 |
70.98 12.08.26 |
49.29 18.05.26 |
988'116 |
|
Blackrock Rg 05.10.2026 / 23:05:00 |
1'066.45 | 0.64% |
1'074.15 21:43 |
1'042.15 15:54 |
1'186.74 27.08.26 |
917.52 12.03.26 |
225'882 |
|
Blackstone Rg 05.10.2026 / 23:05:00 |
111.65 | -0.09% |
112.93 18:52 |
109.01 15:55 |
165.13 16.01.26 |
101.73 12.03.26 |
1'167'253 |
|
Block Rg-A 05.10.2026 / 23:05:00 |
76.23 | 2.56% |
76.67 21:17 |
74.23 15:31 |
86.91 27.08.26 |
48.22 12.02.26 |
997'542 |
|
Bloom Energy-A Rg 05.10.2026 / 23:05:00 |
286.65 | -0.86% |
291.92 16:59 |
282.52 15:46 |
351.25 25.06.26 |
88.92 02.01.26 |
1'420'470 |
|
Boeing Co Rg 05.10.2026 / 23:05:00 |
192.72 | -0.43% |
195.00 15:30 |
191.35 15:39 |
254.20 27.01.26 |
184.23 28.09.26 |
1'578'847 |
|
Booking Hldg Rg 05.10.2026 / 23:20:00 |
158.33 | -0.43% |
158.80 15:30 |
154.06 16:00 |
220.34 09.01.26 |
150.16 20.05.26 |
2'999'989 |
|
Boston Scientifi Rg 05.10.2026 / 23:05:00 |
42.40 | -0.47% |
43.29 16:22 |
42.29 21:13 |
100.89 08.01.26 |
41.945 02.10.26 |
3'746'943 |
|
Brdridg Fncl Sol Rg 05.10.2026 / 23:05:00 |
159.08 | 1.37% |
159.08 22:00 |
155.99 15:34 |
224.01 05.01.26 |
133.97 22.06.26 |
263'152 |
|
Bristol-MyersSqu Rg 05.10.2026 / 23:05:00 |
58.81 | -3.83% |
60.13 15:32 |
58.33 16:38 |
68.63 19.08.26 |
52.07 05.01.26 |
5'053'964 |
|
Broadcom Rg 05.10.2026 / 23:20:00 |
362.51 | 2.08% |
363.86 19:45 |
356.25 15:38 |
495.00 03.06.26 |
289.98 30.03.26 |
6'185'014 |
|
Brown & Brown Rg 05.10.2026 / 23:05:00 |
60.93 | 1.70% |
61.03 21:56 |
59.33 15:53 |
81.22 08.01.26 |
53.82 13.05.26 |
823'472 |
|
Burlington Store Rg 05.10.2026 / 23:05:00 |
271.81 | -1.28% |
278.80 15:50 |
271.64 21:59 |
377.49 29.07.26 |
226.87 15.09.26 |
383'721 |