×
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
- 03.04.2025 - 21:59:59
- 5'405.52
- -4.94%
- -280.73
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autozone Rg 03.04.2025 / 22:15:00 |
3'826.15 | 0.44% | 16.89 | 3'812.18 | 3'823.70 | 0 | |
|
Avantor Rg 03.04.2025 / 22:15:00 |
15.670 | -3.81% | -0.62 | 15.660 | 15.670 | 0 | |
|
Avery Dennison Rg 03.04.2025 / 22:15:00 |
176.34 | -2.35% | -4.24 | 176.41 | 176.42 | 0 | |
|
Avlonby Com REIT Rg 03.04.2025 / 22:15:00 |
205.86 | -4.52% | -9.75 | 205.73 | 205.74 | 0 | |
|
Axon Enterprise Rg 03.04.2025 / 23:20:00 |
539.69 | -3.35% | -18.73 | 539.68 | 540.06 | 263'237 | |
|
Baker Hughes Rg-A 03.04.2025 / 23:20:00 |
40.86 | -9.04% | -4.06 | 40.85 | 40.86 | 4'614'896 | |
|
Ball Rg 03.04.2025 / 22:15:01 |
50.50 | -3.46% | -1.81 | 50.47 | 50.50 | 0 | |
|
Bank of America Rg 03.04.2025 / 22:15:00 |
37.22 | -11.06% | -4.63 | 37.20 | 37.21 | 0 | |
|
Bank of NY Mello Rg 03.04.2025 / 22:15:00 |
79.91 | -5.12% | -4.31 | 79.89 | 79.90 | 0 | |
|
Baxter Intl. 03.04.2025 / 22:15:00 |
31.35 | -6.84% | -2.30 | 31.33 | 31.34 | 0 | |
|
Becton Dickinson Rg 03.04.2025 / 22:15:00 |
221.59 | -2.13% | -4.83 | 221.60 | 221.61 | 0 | |
|
Berkshire Hath Rg-B 03.04.2025 / 22:15:01 |
530.16 | -1.41% | -7.56 | 530.67 | 530.68 | 0 | |
|
Best Buy Rg 03.04.2025 / 22:15:00 |
62.22 | -17.84% | -13.51 | 62.21 | 62.22 | 0 | |
|
Biogen Rg 03.04.2025 / 23:20:00 |
130.71 | -0.46% | -0.61 | 130.67 | 130.71 | 0 | |
|
Biomarin Pharm Rg 03.04.2025 / 23:20:00 |
67.48 | -1.23% | -0.84 | 67.46 | 67.51 | 773'780 | |
|
Blackrock Rg 03.04.2025 / 22:15:00 |
887.65 | -7.71% | -74.19 | 887.19 | 888.25 | 0 | |
|
Blackstone Rg 03.04.2025 / 22:15:01 |
133.10 | -9.86% | -14.56 | 133.09 | 133.10 | 0 | |
|
Block Rg-A 03.04.2025 / 22:15:00 |
53.97 | -6.72% | -3.89 | 53.93 | 53.96 | 0 | |
|
Boeing Co Rg 03.04.2025 / 22:15:00 |
150.91 | -10.47% | -17.65 | 150.90 | 150.91 | 0 | |
|
Booking Hldg Rg 03.04.2025 / 23:20:00 |
4'450.53 | -5.09% | -238.77 | 4'450.52 | 4'455.16 | 127'194 | |
|
Booz Allen Ham Rg-A 03.04.2025 / 22:15:00 |
111.74 | -0.97% | -1.09 | 111.66 | 111.67 | 0 | |
|
Boston Scientifi Rg 03.04.2025 / 22:15:01 |
98.50 | -1.55% | -1.55 | 98.48 | 98.49 | 0 | |
|
Brdridg Fncl Sol Rg 03.04.2025 / 22:15:01 |
239.91 | -2.57% | -6.34 | 239.76 | 239.89 | 0 | |
|
Bristol-MyersSqu Rg 03.04.2025 / 22:15:00 |
57.82 | -2.99% | -1.78 | 57.81 | 57.84 | 0 | |
|
Broadcom Rg 03.04.2025 / 23:20:00 |
154.01 | -10.51% | -18.08 | 153.81 | 153.96 | 16'492'250 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Palantir Tchnl-A Rg 03.04.2025 / 23:20:00 |
83.60 | 15.63% | 409.32% | -7.20% | 3.90% | 28.17% | 271.89% | 532.32% |
|
HCA Healthcare Rg 03.04.2025 / 22:15:00 |
349.14 | 15.62% | 28.21% | 2.04% | 5.75% | 15.30% | 6.19% | 38.40% |
|
AbbVie Rg 03.04.2025 / 22:15:00 |
201.64 | 15.47% | 32.41% | -1.78% | -5.90% | 15.11% | 18.61% | 26.13% |
|
Targa Resources Rg 03.04.2025 / 22:15:00 |
180.72 | 15.25% | 136.81% | -8.64% | -0.65% | -6.51% | 55.83% | 165.99% |
|
Super Micro Rg 03.04.2025 / 23:20:00 |
32.32 | 15.12% | 23.44% | -6.91% | -12.77% | 7.61% | -66.26% | 825.37% |
|
RTX Rg 03.04.2025 / 22:15:00 |
130.23 | 15.06% | 58.25% | -1.13% | 1.43% | 13.14% | 28.07% | 32.92% |
|
W.P. Carey REIT Rg 03.04.2025 / 22:15:00 |
61.38 | 15.05% | -3.29% | -2.11% | -5.23% | 13.92% | 11.05% | -19.55% |
|
Chevron Rg 03.04.2025 / 22:15:00 |
156.12 | 14.93% | 11.60% | -6.00% | -0.14% | 1.95% | -3.39% | 1.37% |
|
Zscaler Rg 03.04.2025 / 23:20:00 |
192.21 | 14.76% | -6.55% | -8.23% | -4.92% | 10.55% | 5.60% | -15.91% |
|
Marsh & McLennan Rg 03.04.2025 / 22:15:00 |
244.27 | 14.70% | 28.59% | 0.78% | 3.73% | 16.81% | 18.82% | 41.92% |
|
Take-Two Interac Rg 03.04.2025 / 23:20:00 |
208.93 | 14.68% | 31.16% | -2.50% | 0.51% | 14.89% | 39.67% | 38.99% |
|
Coca-Cola Co Rg 03.04.2025 / 22:15:00 |
73.18 | 14.57% | 21.04% | 3.99% | 2.45% | 19.83% | 22.97% | 13.46% |
|
Robinhood Mkts Rg-A 03.04.2025 / 23:20:00 |
38.26 | 14.55% | 235.01% | -13.03% | -14.67% | 4.58% | 107.37% | 216.15% |
|
3M 03.04.2025 / 22:15:00 |
139.74 | 14.46% | 61.42% | -3.52% | -4.48% | 6.50% | 53.51% | 17.88% |
|
Expand Ener Rg 03.04.2025 / 23:20:00 |
110.55 | 14.38% | 48.00% | 0.83% | 14.87% | 10.64% | 23.77% | 26.52% |
|
Intercon Exchang Rg 03.04.2025 / 22:15:00 |
167.56 | 14.38% | 32.71% | -4.09% | -1.57% | 17.34% | 21.53% | 28.44% |
|
Crown Castl REIT Rg 03.04.2025 / 22:15:00 |
107.06 | 14.38% | -9.88% | 3.34% | 9.55% | 26.95% | 6.23% | -45.09% |
|
Dte Energy Rg 03.04.2025 / 22:15:00 |
139.49 | 14.29% | 25.16% | 2.14% | 5.93% | 17.20% | 27.86% | 2.27% |
|
Entergy Rg 03.04.2025 / 22:15:00 |
85.06 | 14.23% | 71.18% | 0.77% | 4.59% | 11.64% | 63.22% | 44.24% |
|
Cintas Rg 03.04.2025 / 23:20:00 |
204.85 | 14.21% | 38.50% | -0.68% | 2.12% | 8.32% | 23.31% | 96.91% |
|
Hartford Ins Grp Rg 03.04.2025 / 22:15:00 |
123.44 | 14.13% | 55.34% | 1.00% | 4.79% | 16.11% | 19.57% | 72.13% |
|
Williams Compani Rg 03.04.2025 / 22:15:00 |
59.03 | 13.82% | 76.86% | -0.27% | 8.55% | 6.32% | 50.47% | 82.09% |
|
Coca-Cola EuPac Rg 03.04.2025 / 23:20:00 |
89.82 | 13.80% | 30.97% | 4.13% | 6.36% | 15.15% | 30.65% | 75.38% |
|
IBM Rg 03.04.2025 / 22:15:00 |
243.49 | 13.72% | 52.85% | -0.21% | -6.90% | 10.80% | 28.74% | 92.07% |
|
Roper Technologi Rg 03.04.2025 / 23:20:00 |
579.70 | 13.56% | 8.29% | -2.17% | -1.46% | 15.69% | 7.90% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autozone Rg 03.04.2025 / 22:15:00 |
3'826.15 | 0.44% |
3'900.00 15:52 |
3'770.90 15:30 |
3'900.00 03.04.25 |
3167.49 16.01.25 |
39'821 |
|
Avantor Rg 03.04.2025 / 22:15:00 |
15.670 | -3.81% |
16.030 15:30 |
15.435 20:15 |
23.29 28.01.25 |
15.375 04.03.25 |
4'652'761 |
|
Avery Dennison Rg 03.04.2025 / 22:15:00 |
176.34 | -2.35% |
177.37 21:08 |
174.04 17:17 |
196.30 28.01.25 |
173.09 21.03.25 |
288'710 |
|
Avlonby Com REIT Rg 03.04.2025 / 22:15:00 |
205.86 | -4.52% |
214.76 15:32 |
205.23 21:34 |
230.00 04.03.25 |
205.23 03.04.25 |
269'919 |
|
Axon Enterprise Rg 03.04.2025 / 23:20:00 |
539.69 | -3.35% |
550.82 16:01 |
528.76 16:54 |
715.49 18.02.25 |
480.43 25.02.25 |
263'237 |
|
Baker Hughes Rg-A 03.04.2025 / 23:20:00 |
40.86 | -9.04% |
42.56 15:30 |
40.39 21:34 |
49.24 06.02.25 |
40.385 03.04.25 |
4'614'896 |
|
Ball Rg 03.04.2025 / 22:15:01 |
50.50 | -3.46% |
51.16 15:42 |
50.05 16:21 |
57.00 30.01.25 |
48.96 19.02.25 |
889'806 |
|
Bank of America Rg 03.04.2025 / 22:15:00 |
37.22 | -11.06% |
38.84 15:30 |
37.02 21:49 |
47.98 06.02.25 |
37.02 03.04.25 |
24'340'365 |
|
Bank of NY Mello Rg 03.04.2025 / 22:15:00 |
79.91 | -5.12% |
81.90 15:43 |
79.78 21:57 |
90.34 03.03.25 |
74.94 13.01.25 |
1'525'027 |
|
Baxter Intl. 03.04.2025 / 22:15:00 |
31.35 | -6.84% |
33.60 15:30 |
31.29 21:59 |
37.73 10.03.25 |
29.03 02.01.25 |
1'370'627 |
|
Becton Dickinson Rg 03.04.2025 / 22:15:00 |
221.59 | -2.13% |
226.31 15:36 |
220.30 17:08 |
251.91 03.02.25 |
220.3 03.04.25 |
588'053 |
|
Berkshire Hath Rg-B 03.04.2025 / 22:15:01 |
530.16 | -1.41% |
538.80 18:30 |
527.40 15:31 |
539.00 02.04.25 |
440.18 10.01.25 |
1'836'097 |
|
Best Buy Rg 03.04.2025 / 22:15:00 |
62.22 | -17.84% |
67.07 15:33 |
61.88 21:50 |
91.66 20.02.25 |
61.88 03.04.25 |
2'330'531 |
|
Biogen Rg 03.04.2025 / 23:20:00 |
130.71 | -0.46% |
133.30 15:34 |
130.13 16:04 |
157.09 10.03.25 |
128.58 12.02.25 |
560'908 |
|
Biomarin Pharm Rg 03.04.2025 / 23:20:00 |
67.48 | -1.23% |
68.54 15:41 |
67.29 21:55 |
73.51 07.03.25 |
60.66 16.01.25 |
773'780 |
|
Blackrock Rg 03.04.2025 / 22:15:00 |
887.65 | -7.71% |
921.01 15:30 |
887.16 21:59 |
1'083.38 31.01.25 |
887.16 03.04.25 |
213'312 |
|
Blackstone Rg 03.04.2025 / 22:15:01 |
133.10 | -9.86% |
137.27 18:21 |
132.71 21:52 |
188.80 30.01.25 |
132.71 03.04.25 |
2'039'603 |
|
Block Rg-A 03.04.2025 / 22:15:00 |
53.97 | -6.72% |
55.41 19:08 |
52.49 16:53 |
94.23 30.01.25 |
52.26 31.03.25 |
2'752'600 |
|
Boeing Co Rg 03.04.2025 / 22:15:00 |
150.91 | -10.47% |
160.00 15:30 |
150.41 21:58 |
188.66 18.02.25 |
145.5 11.03.25 |
2'432'938 |
|
Booking Hldg Rg 03.04.2025 / 23:20:00 |
4'450.53 | -5.09% |
4'522.91 18:44 |
4'400.52 16:57 |
5'282.00 21.02.25 |
4285.52 13.03.25 |
127'194 |
|
Booz Allen Ham Rg-A 03.04.2025 / 22:15:00 |
111.74 | -0.97% |
114.96 15:34 |
109.88 18:11 |
146.00 23.01.25 |
101.15 21.03.25 |
685'389 |
|
Boston Scientifi Rg 03.04.2025 / 22:15:01 |
98.50 | -1.55% |
99.84 19:52 |
96.94 15:30 |
107.17 05.02.25 |
88.85 02.01.25 |
3'027'721 |
|
Brdridg Fncl Sol Rg 03.04.2025 / 22:15:01 |
239.91 | -2.57% |
245.30 15:51 |
239.13 21:35 |
247.01 02.04.25 |
220.43 10.01.25 |
265'136 |
|
Bristol-MyersSqu Rg 03.04.2025 / 22:15:00 |
57.82 | -2.99% |
60.78 15:31 |
57.66 21:59 |
63.33 11.03.25 |
53.57 18.02.25 |
3'217'792 |
|
Broadcom Rg 03.04.2025 / 23:20:00 |
154.01 | -10.51% |
163.40 16:01 |
153.71 21:59 |
249.58 24.01.25 |
153.71 03.04.25 |
16'492'250 |