×
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
- 04.04.2025 - 17:40:13
- 5'176.32
- -4.26%
- -230.59
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brown & Brown Rg 04.04.2025 / 17:21:19 |
121.43 | -2.41% | -3.00 | 121.21 | 121.50 | 119'224 | |
|
Brown NVtgRg-B 04.04.2025 / 17:21:13 |
32.36 | -1.67% | -0.55 | 32.30 | 32.36 | 187'087 | |
|
Builders FirstSo Rg 04.04.2025 / 17:21:17 |
124.81 | 4.16% | 4.99 | 124.01 | 124.82 | 138'461 | |
|
Burlington Store Rg 04.04.2025 / 17:21:02 |
246.54 | 4.62% | 10.88 | 244.88 | 246.57 | 63'533 | |
|
BXP Rg 04.04.2025 / 17:20:46 |
61.18 | -2.27% | -1.42 | 61.05 | 61.17 | 90'348 | |
|
C.H.Robinson Wld Rg 04.04.2025 / 17:21:00 |
94.01 | -0.80% | -0.76 | 93.79 | 94.15 | 80'114 | |
|
Cadence Design Rg 04.04.2025 / 17:21:21 |
241.56 | -2.95% | -7.35 | 241.45 | 242.14 | 323'700 | |
|
Capital One Finl Rg 04.04.2025 / 17:21:28 |
152.08 | -7.29% | -11.96 | 151.38 | 151.68 | 520'270 | |
|
Cardinal Health Rg 04.04.2025 / 17:21:25 |
134.76 | -1.70% | -2.34 | 134.53 | 134.76 | 130'744 | |
|
Carlisle Cos Rg 04.04.2025 / 17:19:47 |
331.67 | 1.40% | 4.57 | 329.92 | 333.27 | 20'041 | |
|
CarMax Rg 04.04.2025 / 17:21:17 |
76.34 | -0.16% | -0.12 | 75.79 | 76.12 | 143'524 | |
|
Carnival 04.04.2025 / 17:21:28 |
16.690 | -3.41% | -0.59 | 16.630 | 16.640 | 2'826'661 | |
|
Carrier Global Rg 04.04.2025 / 17:21:05 |
58.33 | -3.94% | -2.39 | 58.20 | 58.34 | 271'489 | |
|
Carvana-A Rg 04.04.2025 / 17:21:25 |
170.79 | -6.05% | -11.01 | 170.15 | 170.79 | 599'187 | |
|
Caterpillar 04.04.2025 / 17:20:55 |
292.79 | -4.24% | -12.98 | 293.00 | 293.50 | 463'700 | |
|
CBRE Group Rg-A 04.04.2025 / 17:20:47 |
118.97 | -3.93% | -4.87 | 119.15 | 119.71 | 135'227 | |
|
CDW Rg 04.04.2025 / 17:21:27 |
147.40 | -2.75% | -4.17 | 147.00 | 147.34 | 333'972 | |
|
Cencora Rg 04.04.2025 / 17:20:29 |
289.38 | 0.01% | 0.02 | 288.32 | 289.41 | 172'891 | |
|
Centene Rg 04.04.2025 / 17:21:27 |
64.14 | -0.23% | -0.15 | 64.00 | 64.20 | 413'438 | |
|
Centerpoint Ener Rg 04.04.2025 / 17:21:25 |
36.88 | -1.28% | -0.48 | 36.82 | 36.86 | 356'617 | |
|
CF Industries Hl Rg 04.04.2025 / 17:21:05 |
74.40 | -6.84% | -5.46 | 74.15 | 74.39 | 200'715 | |
|
Charles Schwab Rg 04.04.2025 / 17:21:28 |
70.33 | -6.06% | -4.54 | 70.30 | 70.38 | 979'332 | |
|
Charter Comm Rg-A 04.04.2025 / 17:21:21 |
355.45 | -3.52% | -12.96 | 354.86 | 356.03 | 116'565 | |
|
Cheniere Energy Rg 04.04.2025 / 17:21:05 |
203.72 | -7.43% | -16.35 | 202.86 | 203.46 | 261'961 | |
|
Chevron Rg 04.04.2025 / 17:21:27 |
148.28 | -5.02% | -7.84 | 148.25 | 148.32 | 851'920 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Linde Rg 04.04.2025 / 17:21:14 |
457.77 | 11.60% | 13.76% | -0.29% | -2.35% | 10.53% | -1.49% | 44.77% |
|
Hess Rg 04.04.2025 / 17:21:01 |
139.57 | 11.56% | 2.93% | -11.92% | -5.33% | -2.00% | -11.36% | 36.14% |
|
Roper Technologi Rg 04.04.2025 / 17:24:48 |
570.68 | 11.51% | 6.33% | -2.05% | -3.01% | 13.52% | 5.10% | 0.00% |
|
Atmos Energy Cor Rg 04.04.2025 / 17:21:25 |
151.77 | 11.50% | 33.99% | -0.45% | 2.13% | 10.75% | 30.58% | 27.91% |
|
Alnylam Pharma Rg 04.04.2025 / 17:20:54 |
250.19 | 11.41% | 36.96% | -6.81% | 2.32% | 5.13% | 62.93% | 54.86% |
|
Expand Ener Rg 04.04.2025 / 17:21:47 |
102.65 | 11.05% | 43.68% | -7.47% | 6.89% | 0.49% | 14.68% | 22.83% |
|
Keurig Dr Pepper Rg 04.04.2025 / 17:22:00 |
34.81 | 10.93% | 6.93% | 3.16% | 4.39% | 14.57% | 13.11% | -6.83% |
|
Kimberly-Clark Rg 04.04.2025 / 17:19:40 |
143.08 | 10.82% | 19.51% | 1.68% | -1.18% | 14.96% | 13.28% | 16.15% |
|
Verisk Analytics Rg 04.04.2025 / 17:25:07 |
298.56 | 10.77% | 27.73% | 1.35% | -0.64% | 11.14% | 31.15% | 42.49% |
|
IBM Rg 04.04.2025 / 17:22:00 |
237.60 | 10.76% | 48.88% | -2.62% | -9.15% | 8.12% | 25.62% | 87.08% |
|
Altria Group Rg 04.04.2025 / 17:21:25 |
57.23 | 10.71% | 43.51% | -1.58% | -0.97% | 12.50% | 37.41% | 9.83% |
|
Tyson Foods -A- 04.04.2025 / 17:25:18 |
61.18 | 10.65% | 18.25% | -1.91% | -0.10% | 12.73% | 3.61% | -30.18% |
|
Kenvue Rg 04.04.2025 / 17:21:49 |
22.86 | 10.63% | 9.71% | -3.54% | -2.39% | 9.64% | 12.89% | 0.00% |
|
Palantir Tchnl-A Rg 04.04.2025 / 17:25:18 |
76.46 | 10.54% | 386.90% | -10.95% | -9.95% | 13.68% | 233.01% | 504.48% |
|
Johnson&Johnson Rg 04.04.2025 / 17:22:00 |
156.73 | 10.51% | 1.97% | -4.26% | -5.98% | 10.33% | 2.85% | -10.31% |
|
Domino's Pizza Rg 04.04.2025 / 17:20:57 |
452.68 | 10.49% | 12.51% | 1.24% | -4.10% | 12.51% | -8.22% | 16.77% |
|
TX Pac Land Rg 04.04.2025 / 17:16:13 |
1'110.00 | 10.40% | 132.94% | -14.99% | -19.26% | -14.68% | 86.17% | 157.71% |
|
Boston Scientifi Rg 04.04.2025 / 17:21:25 |
93.55 | 10.28% | 70.39% | -5.85% | -5.63% | -1.40% | 36.45% | 118.94% |
|
Medtronic Rg 04.04.2025 / 17:25:13 |
84.73 | 10.03% | 6.69% | -3.31% | -10.34% | 5.05% | 0.20% | -21.89% |
|
McDonald's Rg 04.04.2025 / 17:25:13 |
310.80 | 9.79% | 7.34% | 1.21% | -3.26% | 10.09% | 16.54% | 27.69% |
|
Aon-A Rg 04.04.2025 / 17:19:56 |
388.97 | 9.78% | 35.49% | -1.41% | -3.50% | 11.29% | 21.94% | 19.91% |
|
Northrop Grumman Rg 04.04.2025 / 17:24:18 |
505.22 | 9.78% | 10.05% | -1.36% | 3.84% | 10.14% | 11.16% | 13.28% |
|
Paychex Inc Rg 04.04.2025 / 17:25:16 |
149.40 | 9.49% | 28.90% | -1.08% | -2.66% | 7.44% | 22.08% | 10.56% |
|
Chubb N 04.04.2025 / 17:21:20 |
292.08 | 9.47% | 33.83% | -1.47% | 1.92% | 13.34% | 15.49% | 60.69% |
|
Travelers Cos Rg 04.04.2025 / 17:25:12 |
247.78 | 9.22% | 38.12% | -5.35% | -3.85% | 6.60% | 7.32% | 42.02% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brown & Brown Rg 04.04.2025 / 17:21:19 |
121.43 | -2.41% |
124.14 15:48 |
121.20 17:19 |
125.67 01.04.25 |
100.18 02.01.25 |
119'224 |
|
Brown NVtgRg-B 04.04.2025 / 17:21:13 |
32.36 | -1.67% |
32.73 15:40 |
31.74 16:51 |
38.85 10.03.25 |
30.48 12.02.25 |
187'087 |
|
Builders FirstSo Rg 04.04.2025 / 17:21:17 |
124.81 | 4.16% |
124.81 17:21 |
114.93 16:50 |
175.12 27.01.25 |
114.93 04.04.25 |
138'461 |
|
Burlington Store Rg 04.04.2025 / 17:21:02 |
246.54 | 4.62% |
248.29 17:16 |
224.17 15:43 |
298.57 30.01.25 |
220.83 10.03.25 |
63'533 |
|
BXP Rg 04.04.2025 / 17:20:46 |
61.18 | -2.27% |
61.58 15:30 |
58.97 15:38 |
75.95 27.01.25 |
58.97 04.04.25 |
90'348 |
|
C.H.Robinson Wld Rg 04.04.2025 / 17:21:00 |
94.01 | -0.80% |
94.23 15:30 |
91.85 16:16 |
110.21 29.01.25 |
91.85 04.04.25 |
80'114 |
|
Cadence Design Rg 04.04.2025 / 17:21:21 |
241.56 | -2.95% |
245.80 15:31 |
235.28 16:50 |
325.01 24.01.25 |
230.09 11.03.25 |
323'700 |
|
Capital One Finl Rg 04.04.2025 / 17:21:28 |
152.08 | -7.29% |
157.52 15:31 |
146.19 16:50 |
210.65 20.02.25 |
146.19 04.04.25 |
520'270 |
|
Cardinal Health Rg 04.04.2025 / 17:21:25 |
134.76 | -1.70% |
135.83 15:36 |
132.39 16:16 |
139.50 03.04.25 |
117.54 02.01.25 |
130'744 |
|
Carlisle Cos Rg 04.04.2025 / 17:19:47 |
331.67 | 1.40% |
331.93 17:17 |
315.49 15:42 |
410.87 23.01.25 |
315.49 04.04.25 |
20'041 |
|
CarMax Rg 04.04.2025 / 17:21:17 |
76.34 | -0.16% |
76.52 17:18 |
72.16 16:50 |
89.47 18.02.25 |
67.2 19.03.25 |
143'524 |
|
Carnival 04.04.2025 / 17:21:28 |
16.690 | -3.41% |
16.730 15:30 |
15.610 16:50 |
28.72 31.01.25 |
15.61 04.04.25 |
2'826'661 |
|
Carrier Global Rg 04.04.2025 / 17:21:05 |
58.33 | -3.94% |
59.03 15:30 |
55.97 16:50 |
70.91 22.01.25 |
55.97 04.04.25 |
271'489 |
|
Carvana-A Rg 04.04.2025 / 17:21:25 |
170.79 | -6.05% |
171.26 17:21 |
155.00 16:50 |
292.84 19.02.25 |
155 04.04.25 |
599'187 |
|
Caterpillar 04.04.2025 / 17:20:55 |
292.79 | -4.24% |
293.63 17:18 |
281.77 16:50 |
409.39 23.01.25 |
281.77 04.04.25 |
463'700 |
|
CBRE Group Rg-A 04.04.2025 / 17:20:47 |
118.97 | -3.93% |
119.30 15:34 |
114.46 16:50 |
147.44 05.02.25 |
114.46 04.04.25 |
135'227 |
|
CDW Rg 04.04.2025 / 17:21:27 |
147.40 | -2.75% |
149.70 15:30 |
143.54 16:16 |
222.91 05.02.25 |
143.54 04.04.25 |
333'972 |
|
Cencora Rg 04.04.2025 / 17:20:29 |
289.38 | 0.01% |
296.59 16:39 |
289.14 16:02 |
296.59 04.04.25 |
223.92 02.01.25 |
172'891 |
|
Centene Rg 04.04.2025 / 17:21:27 |
64.14 | -0.23% |
65.90 15:34 |
63.32 16:16 |
66.81 03.02.25 |
55.2 13.02.25 |
413'438 |
|
Centerpoint Ener Rg 04.04.2025 / 17:21:25 |
36.88 | -1.28% |
37.64 15:44 |
36.77 16:23 |
37.68 03.04.25 |
30.61 08.01.25 |
356'617 |
|
CF Industries Hl Rg 04.04.2025 / 17:21:05 |
74.40 | -6.84% |
77.00 15:31 |
73.10 16:45 |
98.16 16.01.25 |
73.1 04.04.25 |
200'715 |
|
Charles Schwab Rg 04.04.2025 / 17:21:28 |
70.33 | -6.06% |
72.86 15:30 |
68.60 16:50 |
84.50 11.02.25 |
68.6 04.04.25 |
979'332 |
|
Charter Comm Rg-A 04.04.2025 / 17:21:21 |
355.45 | -3.52% |
368.92 15:35 |
348.81 16:50 |
391.57 07.03.25 |
326.82 30.01.25 |
116'565 |
|
Cheniere Energy Rg 04.04.2025 / 17:21:05 |
203.72 | -7.43% |
211.75 15:30 |
194.97 16:48 |
257.53 17.01.25 |
194.97 04.04.25 |
261'961 |
|
Chevron Rg 04.04.2025 / 17:21:27 |
148.28 | -5.02% |
152.39 15:31 |
145.22 16:48 |
168.95 26.03.25 |
145.22 04.04.25 |
851'920 |