×
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
- 08.04.2026 - 01:00:00
- 6'648.62
- 0.06%
- 4.20
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brown & Brown Rg 08.04.2026 / 02:04:00 |
66.37 | 0.00% | 0.00 | 0 | |||
|
Builders FirstSo Rg 08.04.2026 / 02:04:00 |
78.93 | 0.00% | 0.00 | 0 | |||
|
Burlington Store Rg 08.04.2026 / 02:04:00 |
327.69 | 0.00% | 0.00 | 0 | |||
|
C.H.Robinson Wld Rg 08.04.2026 / 02:00:00 |
166.10 | 0.00% | 0.00 | 66.44 | 634'052 | ||
|
Cadence Design Rg 08.04.2026 / 02:00:00 |
279.48 | 0.00% | 0.00 | 126.14 | 5 | ||
|
Capital One Finl Rg 08.04.2026 / 02:04:00 |
181.15 | 0.00% | 0.00 | 0 | |||
|
Cardinal Health Rg 08.04.2026 / 02:04:00 |
212.77 | 0.00% | 0.00 | 0 | |||
|
Carlisle Cos Rg 08.04.2026 / 02:04:00 |
331.56 | 0.00% | 0.00 | 0 | |||
|
Carnival 08.04.2026 / 02:04:00 |
25.20 | 0.00% | 0.00 | 0 | |||
|
Carrier Global Rg 08.04.2026 / 02:04:00 |
55.44 | 0.00% | 0.00 | 0 | |||
|
Carvana-A Rg 08.04.2026 / 02:04:00 |
320.22 | 0.00% | 0.00 | 0 | |||
|
Caterpillar 08.04.2026 / 02:04:00 |
724.44 | 0.00% | 0.00 | 0 | |||
|
CBRE Group Rg-A 08.04.2026 / 02:04:00 |
138.02 | 0.00% | 0.00 | 0 | |||
|
CDW Rg 08.04.2026 / 02:00:00 |
123.69 | 0.00% | 0.00 | 51.51 | 592'928 | ||
|
Cencora Rg 08.04.2026 / 02:04:00 |
320.89 | 0.00% | 0.00 | 0 | |||
|
Centene Rg 08.04.2026 / 02:04:00 |
36.31 | 0.00% | 0.00 | 0 | |||
|
Centerpoint Ener Rg 08.04.2026 / 02:04:00 |
43.60 | 0.00% | 0.00 | 0 | |||
|
CF Industries Hl Rg 08.04.2026 / 02:04:00 |
133.78 | 0.00% | 0.00 | 0 | |||
|
Charles Schwab Rg 08.04.2026 / 02:04:00 |
93.34 | 0.00% | 0.00 | 0 | |||
|
Charter Comm Rg-A 08.04.2026 / 02:00:00 |
223.80 | 0.00% | 0.00 | 220.18 | 235.00 | 373'046 | |
|
Cheniere Energy Rg 08.04.2026 / 02:04:00 |
284.27 | 0.00% | 0.00 | 0 | |||
|
Chevron Rg 08.04.2026 / 02:04:00 |
201.54 | 0.00% | 0.00 | 0 | |||
|
Chipotle Mexican Rg 08.04.2026 / 02:04:00 |
33.06 | 0.00% | 0.00 | 0 | |||
|
Chubb N 08.04.2026 / 02:04:00 |
327.40 | 0.00% | 0.00 | 0 | |||
|
Church & Dwight Rg 08.04.2026 / 02:04:00 |
92.55 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Garmin N 08.04.2026 / 02:04:00 |
241.27 | 18.94% | 16.97% | 3.99% | -0.03% | 12.79% | 38.96% | 146.07% |
|
Anglogold Ash Rg 08.04.2026 / 02:04:00 |
101.08 | 18.53% | 337.95% | 3.82% | -6.63% | 3.50% | 204.83% | 0.00% |
|
Air Prod&Chemica Rg 08.04.2026 / 02:04:00 |
292.39 | 18.37% | 0.81% | 0.65% | 6.28% | 9.85% | 17.61% | 3.68% |
|
Digita Rlty REIT Rg 08.04.2026 / 02:04:00 |
182.42 | 17.91% | 2.87% | 1.23% | 0.86% | 13.51% | 34.02% | 100.62% |
|
ON Semiconductor Rg 08.04.2026 / 02:00:00 |
63.79 | 17.80% | 1.17% | 3.02% | 7.05% | 7.37% | 99.66% | -15.33% |
|
Costco Whsl Rg 08.04.2026 / 02:00:00 |
1'013.21 | 17.50% | 10.58% | 1.68% | 1.59% | 7.57% | 11.49% | 108.49% |
|
NextEra Energy Rg 08.04.2026 / 02:04:00 |
93.67 | 16.68% | 30.66% | 0.85% | 2.33% | 14.74% | 46.11% | 18.61% |
|
Kroger Rg 08.04.2026 / 02:04:00 |
72.68 | 16.33% | 18.86% | 0.44% | 0.61% | 18.24% | 9.51% | 49.79% |
|
Linde Rg 08.04.2026 / 02:00:00 |
494.59 | 15.99% | 18.13% | -0.24% | 3.48% | 11.67% | 19.66% | 38.70% |
|
Eaton Corp -NPV- Rg 08.04.2026 / 02:04:00 |
368.85 | 15.80% | 11.14% | 3.13% | 2.16% | 10.97% | 46.66% | 136.06% |
|
Motorola Soltn Rg 08.04.2026 / 02:04:00 |
442.45 | 15.43% | -4.28% | 1.95% | -4.67% | 13.16% | 12.09% | 56.09% |
|
Am Electric Rg 08.04.2026 / 02:00:00 |
132.92 | 15.27% | 44.12% | 1.40% | 0.46% | 13.98% | 31.24% | 40.08% |
|
Consolidated Edi Rg 08.04.2026 / 02:04:00 |
114.46 | 15.24% | 28.28% | 1.13% | 2.84% | 14.22% | 7.93% | 15.65% |
|
Johnson&Johnson Rg 08.04.2026 / 02:04:00 |
238.41 | 15.20% | 64.85% | -2.47% | -2.17% | 11.59% | 58.94% | 44.36% |
|
Texas Instrument Rg 08.04.2026 / 02:00:00 |
199.74 | 15.13% | 6.52% | 2.88% | 1.15% | 5.94% | 36.80% | 12.14% |
|
Howmet Aerspc Rg 08.04.2026 / 02:04:00 |
236.02 | 15.12% | 115.80% | 2.41% | -7.05% | 7.46% | 105.92% | 468.04% |
|
Dte Energy Rg 08.04.2026 / 02:04:00 |
148.27 | 14.96% | 22.79% | 1.40% | 0.35% | 12.16% | 16.39% | 30.23% |
|
Altria Group Rg 08.04.2026 / 02:04:00 |
66.25 | 14.90% | 26.70% | 0.39% | -1.33% | 10.14% | 19.24% | 49.11% |
|
Newmont Rg 08.04.2026 / 02:04:00 |
114.65 | 14.82% | 208.03% | 5.91% | -3.57% | 0.02% | 155.00% | 120.27% |
|
Honeywell Intl Rg 08.04.2026 / 02:00:00 |
223.84 | 14.74% | 5.09% | -0.97% | -6.97% | 6.45% | 29.82% | 24.64% |
|
Evergy Rg 08.04.2026 / 02:00:00 |
82.84 | 14.28% | 34.59% | 1.12% | 1.11% | 12.05% | 28.41% | 30.89% |
|
CSX Rg 08.04.2026 / 02:00:00 |
41.42 | 14.26% | 28.35% | 0.90% | 1.25% | 16.25% | 55.19% | 37.97% |
|
Firstenergy Rg 08.04.2026 / 02:04:00 |
51.00 | 13.92% | 28.21% | 0.67% | 0.67% | 12.58% | 33.12% | 22.30% |
|
Hershey Rg 08.04.2026 / 02:04:00 |
206.98 | 13.74% | 22.22% | -0.44% | -5.49% | 5.99% | 30.09% | -20.35% |
|
CME Group Rg-A 08.04.2026 / 02:00:00 |
310.58 | 13.73% | 33.74% | 5.16% | 1.38% | 15.69% | 21.78% | 59.19% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brown & Brown Rg 08.04.2026 / 02:04:00 |
66.37 | 0.00% |
81.22 08.01.26 |
63.31 25.03.26 |
783'374 | ||
|
Builders FirstSo Rg 08.04.2026 / 02:04:00 |
78.93 | 0.00% |
131.39 16.01.26 |
76.58 02.04.26 |
457'627 | ||
|
Burlington Store Rg 08.04.2026 / 02:04:00 |
327.69 | 0.00% |
338.59 06.04.26 |
286.85 27.01.26 |
173'817 | ||
|
C.H.Robinson Wld Rg 08.04.2026 / 02:00:00 |
166.10 | 0.00% |
203.33 06.02.26 |
149.61 12.02.26 |
634'052 | ||
|
Cadence Design Rg 08.04.2026 / 02:00:00 |
279.48 | 0.00% |
328.61 15.01.26 |
262.83 03.02.26 |
5 | ||
|
Capital One Finl Rg 08.04.2026 / 02:04:00 |
181.15 | 0.00% |
259.63 06.01.26 |
175 27.03.26 |
1'899'272 | ||
|
Cardinal Health Rg 08.04.2026 / 02:04:00 |
212.77 | 0.00% |
233.19 02.03.26 |
200 12.01.26 |
502'318 | ||
|
Carlisle Cos Rg 08.04.2026 / 02:04:00 |
331.56 | 0.00% |
432.51 12.02.26 |
320.41 02.01.26 |
122'509 | ||
|
Carnival 08.04.2026 / 02:04:00 |
25.20 | 0.00% |
34.03 06.02.26 |
23.47 09.03.26 |
5'171'309 | ||
|
Carrier Global Rg 08.04.2026 / 02:04:00 |
55.44 | 0.00% |
68.32 12.02.26 |
50.3 06.01.26 |
1'317'349 | ||
|
Carvana-A Rg 08.04.2026 / 02:04:00 |
320.22 | 0.00% |
486.89 23.01.26 |
272.5 30.03.26 |
436'262 | ||
|
Caterpillar 08.04.2026 / 02:04:00 |
724.44 | 0.00% |
789.67 12.02.26 |
575.86 02.01.26 |
434'016 | ||
|
CBRE Group Rg-A 08.04.2026 / 02:04:00 |
138.02 | 0.00% |
174.19 10.02.26 |
125.81 12.02.26 |
469'514 | ||
|
CDW Rg 08.04.2026 / 02:00:00 |
123.69 | 0.00% |
144.39 10.02.26 |
113.14 12.03.26 |
592'928 | ||
|
Cencora Rg 08.04.2026 / 02:04:00 |
320.89 | 0.00% |
376.90 02.03.26 |
308.84 31.03.26 |
501'320 | ||
|
Centene Rg 08.04.2026 / 02:04:00 |
36.31 | 0.00% |
47.67 15.01.26 |
31.64 30.03.26 |
1'791'260 | ||
|
Centerpoint Ener Rg 08.04.2026 / 02:04:00 |
43.60 | 0.00% |
44.35 17.03.26 |
37.49 05.01.26 |
871'401 | ||
|
CF Industries Hl Rg 08.04.2026 / 02:04:00 |
133.78 | 0.00% |
141.91 30.03.26 |
75.97 07.01.26 |
851'206 | ||
|
Charles Schwab Rg 08.04.2026 / 02:04:00 |
93.34 | 0.00% |
107.46 10.02.26 |
90.05 01.04.26 |
3'991'327 | ||
|
Charter Comm Rg-A 08.04.2026 / 02:00:00 |
223.80 | 0.00% |
249.15 10.02.26 |
180.88 29.01.26 |
373'046 | ||
|
Cheniere Energy Rg 08.04.2026 / 02:04:00 |
284.27 | 0.00% |
300.00 30.03.26 |
191.82 05.01.26 |
584'733 | ||
|
Chevron Rg 08.04.2026 / 02:04:00 |
201.54 | 0.00% |
214.71 30.03.26 |
151.28 02.01.26 |
2'229'363 | ||
|
Chipotle Mexican Rg 08.04.2026 / 02:04:00 |
33.06 | 0.00% |
41.42 21.01.26 |
30.6 30.03.26 |
3'022'847 | ||
|
Chubb N 08.04.2026 / 02:04:00 |
327.40 | 0.00% |
345.65 02.03.26 |
296.26 21.01.26 |
299'200 | ||
|
Church & Dwight Rg 08.04.2026 / 02:04:00 |
92.55 | 0.00% |
106.00 24.02.26 |
81.62 05.01.26 |
526'546 |