×
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 |
|---|---|---|---|---|---|---|---|
|
C.H.Robinson Wld Rg 05.10.2026 / 23:20:00 |
140.61 | -10.85% | -17.11 | 140.62 | 140.66 | 1'878'670 | |
|
Cadence Design Rg 05.10.2026 / 23:20:00 |
353.48 | 0.61% | 2.13 | 353.51 | 353.59 | 801'123 | |
|
Capital One Finl Rg 06.10.2026 / 01:00:00 |
195.14 | 0.22% | 0.42 | 195.21 | 195.22 | 0 | |
|
Cardinal Health Rg 06.10.2026 / 01:00:00 |
233.12 | 2.11% | 4.82 | 233.03 | 233.10 | 0 | |
|
Carlisle Cos Rg 06.10.2026 / 01:00:00 |
330.98 | 0.50% | 1.64 | 331.25 | 331.26 | 0 | |
|
Carnival Corp Rg 06.10.2026 / 01:00:00 |
25.56 | -0.78% | -0.20 | 25.57 | 25.58 | 0 | |
|
Carpenter Techn. Rg 06.10.2026 / 01:00:00 |
392.20 | 0.96% | 3.73 | 392.22 | 392.23 | 0 | |
|
Carrier Global Rg 06.10.2026 / 01:00:00 |
55.73 | 1.11% | 0.61 | 55.70 | 55.72 | 0 | |
|
Carvana-A Rg 06.10.2026 / 01:00:00 |
63.72 | -0.08% | -0.05 | 63.69 | 63.70 | 0 | |
|
Casey's Gen Stor Rg 05.10.2026 / 23:20:00 |
617.33 | -0.07% | -0.43 | 616.79 | 617.60 | 0 | |
|
Caterpillar 06.10.2026 / 01:00:00 |
848.14 | 0.32% | 2.72 | 848.97 | 848.98 | 0 | |
|
CBRE Group Rg-A 06.10.2026 / 01:00:00 |
129.40 | -0.14% | -0.18 | 129.40 | 129.41 | 0 | |
|
CDW Rg 05.10.2026 / 23:20:00 |
133.92 | 0.47% | 0.63 | 133.92 | 133.99 | 410'321 | |
|
Cencora Rg 06.10.2026 / 01:00:00 |
314.93 | 1.90% | 5.88 | 315.05 | 315.06 | 0 | |
|
Centene Rg 06.10.2026 / 01:00:00 |
64.30 | 2.08% | 1.31 | 64.29 | 64.30 | 0 | |
|
Centerpoint Ener Rg 06.10.2026 / 01:00:00 |
37.75 | -0.11% | -0.04 | 37.74 | 37.75 | 0 | |
|
CF Industries Hl Rg 06.10.2026 / 01:00:00 |
116.02 | 0.88% | 1.01 | 116.04 | 116.05 | 0 | |
|
Charles Schwab Rg 06.10.2026 / 01:00:00 |
97.96 | 1.30% | 1.26 | 97.95 | 97.97 | 0 | |
|
Charter Comm Rg-A 05.10.2026 / 23:20:00 |
107.77 | -1.39% | -1.52 | 107.71 | 107.78 | 990'618 | |
|
Cheniere Energy Rg 06.10.2026 / 01:00:00 |
274.93 | 1.84% | 4.98 | 274.81 | 274.82 | 0 | |
|
Chevron Rg 06.10.2026 / 01:00:00 |
206.47 | -0.11% | -0.22 | 206.48 | 206.50 | 0 | |
|
Chipotle Mexican Rg 06.10.2026 / 01:00:00 |
30.85 | -4.67% | -1.51 | 30.85 | 30.86 | 0 | |
|
Chubb N 06.10.2026 / 01:00:00 |
330.49 | -0.12% | -0.40 | 330.57 | 330.58 | 0 | |
|
Church & Dwight Rg 06.10.2026 / 01:00:00 |
95.66 | 1.43% | 1.35 | 95.62 | 95.63 | 0 | |
|
CIENA Rg 06.10.2026 / 01:00:00 |
389.69 | -0.42% | -1.65 | 389.97 | 389.98 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Reliance Rg 06.10.2026 / 01:00:00 |
408.24 | 38.58% | 48.67% | 4.27% | 2.49% | 5.93% | 45.30% | 53.97% |
|
Interactive Br Rg-A 05.10.2026 / 23:20:00 |
89.05 | 37.30% | 99.92% | 2.26% | -4.66% | -4.82% | 27.93% | 312.28% |
|
Merck Rg 06.10.2026 / 01:00:00 |
139.54 | 37.09% | 45.05% | -6.15% | -6.01% | 12.51% | 57.14% | 40.71% |
|
Eaton Corp -NPV- Rg 06.10.2026 / 01:00:00 |
432.60 | 36.92% | 31.41% | 0.28% | 2.48% | 7.38% | 13.84% | 107.43% |
|
XPO Rg 06.10.2026 / 01:00:00 |
182.86 | 36.92% | 41.89% | 3.51% | -3.79% | -12.70% | 37.03% | 153.43% |
|
Steel Dynamics Rg 05.10.2026 / 23:20:00 |
241.04 | 36.91% | 103.38% | 4.62% | -4.16% | 2.95% | 70.19% | 118.22% |
|
Iron Mount REIT Rg 06.10.2026 / 01:00:00 |
112.33 | 36.70% | 7.88% | 1.15% | -3.23% | -8.20% | 5.60% | 93.27% |
|
State Street Rg 06.10.2026 / 01:00:00 |
176.37 | 36.39% | 79.28% | -1.87% | -8.08% | -1.01% | 50.87% | 165.84% |
|
Chevron Rg 06.10.2026 / 01:00:00 |
206.47 | 35.61% | 42.70% | 0.05% | -1.59% | 13.32% | 34.05% | 24.11% |
|
ConocoPhillips Rg 06.10.2026 / 01:00:00 |
128.40 | 35.40% | 27.81% | 1.87% | -4.92% | 13.78% | 35.29% | 8.24% |
|
Lyondellbasell I Rg 06.10.2026 / 01:00:00 |
59.22 | 35.29% | -21.13% | 1.63% | -8.31% | 1.54% | 21.65% | -37.31% |
|
Westinghouse Air Rg 06.10.2026 / 01:00:00 |
291.86 | 34.71% | 51.66% | -0.17% | 2.61% | 11.88% | 45.00% | 173.22% |
|
EOG Resources Rg 06.10.2026 / 01:00:00 |
144.08 | 34.63% | 15.34% | 2.45% | -0.88% | 3.20% | 30.45% | 14.33% |
|
Quest Diagnostic Rg 06.10.2026 / 01:00:00 |
232.22 | 34.46% | 54.67% | -2.27% | -1.39% | 11.99% | 30.15% | 92.98% |
|
Equinix REIT Rg 05.10.2026 / 23:20:00 |
1'023.44 | 33.88% | 8.78% | 1.22% | -0.99% | -1.55% | 29.58% | 43.92% |
|
United Rentals Rg 06.10.2026 / 01:00:00 |
1'074.28 | 33.57% | 53.46% | 2.91% | 5.82% | -1.02% | 8.81% | 147.17% |
|
Jabil Rg 06.10.2026 / 01:00:00 |
300.94 | 33.50% | 111.54% | -5.64% | -3.65% | -6.53% | 48.83% | 136.21% |
|
West Pharmaceuti Rg 06.10.2026 / 01:00:00 |
376.76 | 32.65% | 11.42% | 0.30% | 11.55% | 4.74% | 40.55% | -1.51% |
|
Best Buy Rg 06.10.2026 / 01:00:00 |
87.39 | 31.44% | 2.53% | -2.80% | -2.17% | 7.03% | 15.60% | 27.33% |
|
Corpay Rg-B 06.10.2026 / 01:00:00 |
401.72 | 31.13% | 16.60% | 1.39% | -1.31% | 10.95% | 39.15% | 54.21% |
|
Idex Corp Rg 06.10.2026 / 01:00:00 |
235.29 | 30.94% | 11.32% | 1.79% | 4.27% | 6.24% | 40.85% | 12.68% |
|
CSX Rg 05.10.2026 / 23:20:00 |
47.43 | 30.84% | 46.98% | 1.43% | -4.01% | -4.45% | 30.84% | 55.30% |
|
Johnson Ctr Int Rg 06.10.2026 / 01:00:00 |
156.85 | 30.47% | 97.95% | 5.35% | 7.16% | 8.98% | 43.14% | 198.28% |
|
Devon Energy Rg 06.10.2026 / 01:00:00 |
47.98 | 30.08% | 45.59% | 2.67% | -0.87% | 9.72% | 37.44% | 4.38% |
|
Williams-Sonoma Rg 06.10.2026 / 01:00:00 |
238.70 | 30.07% | 25.45% | 3.32% | 4.77% | 10.18% | 21.69% | 201.28% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
C.H.Robinson Wld Rg 05.10.2026 / 23:20:00 |
140.61 | -10.85% |
144.49 15:48 |
132.07 16:46 |
210.33 22.07.26 |
132.07 05.10.26 |
1'878'670 |
|
Cadence Design Rg 05.10.2026 / 23:20:00 |
353.48 | 0.61% |
360.15 15:54 |
352.00 19:38 |
416.69 02.06.26 |
262.83 03.02.26 |
801'123 |
|
Capital One Finl Rg 06.10.2026 / 01:00:00 |
195.14 | 0.22% |
196.98 21:21 |
194.08 15:30 |
259.63 06.01.26 |
174.42 11.06.26 |
772'513 |
|
Cardinal Health Rg 06.10.2026 / 01:00:00 |
233.12 | 2.11% |
234.08 21:25 |
229.11 15:30 |
258.00 11.08.26 |
180.46 13.05.26 |
570'746 |
|
Carlisle Cos Rg 06.10.2026 / 01:00:00 |
330.98 | 0.50% |
334.43 20:11 |
325.28 15:43 |
432.51 12.02.26 |
310.39 21.09.26 |
248'288 |
|
Carnival Corp Rg 06.10.2026 / 01:00:00 |
25.56 | -0.78% |
25.94 15:30 |
25.34 17:37 |
31.58 17.06.26 |
21.46 24.09.26 |
4'643'651 |
|
Carpenter Techn. Rg 06.10.2026 / 01:00:00 |
392.20 | 0.96% |
396.08 18:57 |
382.57 15:47 |
625.95 06.07.26 |
286.3 29.01.26 |
240'427 |
|
Carrier Global Rg 06.10.2026 / 01:00:00 |
55.73 | 1.11% |
55.94 21:21 |
54.39 15:45 |
76.76 25.06.26 |
50.3 06.01.26 |
1'665'948 |
|
Carvana-A Rg 06.10.2026 / 01:00:00 |
63.72 | -0.08% |
65.12 16:28 |
63.09 15:33 |
97.38 23.01.26 |
54.5 30.03.26 |
2'104'398 |
|
Casey's Gen Stor Rg 05.10.2026 / 23:20:00 |
617.33 | -0.07% |
618.83 21:22 |
600.31 16:11 |
925.18 11.06.26 |
551.83 02.01.26 |
140'283 |
|
Caterpillar 06.10.2026 / 01:00:00 |
848.14 | 0.32% |
857.62 19:59 |
821.83 15:47 |
1'073.46 30.06.26 |
575.86 02.01.26 |
554'925 |
|
CBRE Group Rg-A 06.10.2026 / 01:00:00 |
129.40 | -0.14% |
130.75 16:21 |
128.67 15:58 |
174.19 10.02.26 |
121.69 01.06.26 |
538'741 |
|
CDW Rg 05.10.2026 / 23:20:00 |
133.92 | 0.47% |
137.24 16:23 |
132.84 15:34 |
157.89 03.09.26 |
97.16 12.05.26 |
410'321 |
|
Cencora Rg 06.10.2026 / 01:00:00 |
314.93 | 1.90% |
316.03 21:28 |
307.87 15:38 |
376.90 02.03.26 |
245 06.05.26 |
376'999 |
|
Centene Rg 06.10.2026 / 01:00:00 |
64.30 | 2.08% |
64.32 21:59 |
62.95 15:32 |
69.62 14.09.26 |
31.64 30.03.26 |
1'259'798 |
|
Centerpoint Ener Rg 06.10.2026 / 01:00:00 |
37.75 | -0.11% |
38.20 18:46 |
37.51 15:44 |
45.26 28.07.26 |
36.38 29.09.26 |
2'263'968 |
|
CF Industries Hl Rg 06.10.2026 / 01:00:00 |
116.02 | 0.88% |
118.14 20:08 |
114.65 15:45 |
141.91 30.03.26 |
75.97 07.01.26 |
663'857 |
|
Charles Schwab Rg 06.10.2026 / 01:00:00 |
97.96 | 1.30% |
98.01 21:59 |
96.56 15:34 |
114.53 24.08.26 |
83.98 28.05.26 |
2'040'720 |
|
Charter Comm Rg-A 05.10.2026 / 23:20:00 |
107.77 | -1.39% |
109.36 15:30 |
104.99 16:34 |
254.00 23.04.26 |
104.99 05.10.26 |
990'618 |
|
Cheniere Energy Rg 06.10.2026 / 01:00:00 |
274.93 | 1.84% |
276.12 20:00 |
267.99 15:45 |
300.00 30.03.26 |
191.82 05.01.26 |
524'928 |
|
Chevron Rg 06.10.2026 / 01:00:00 |
206.47 | -0.11% |
207.19 20:19 |
202.00 15:46 |
217.78 15.09.26 |
151.28 02.01.26 |
1'692'044 |
|
Chipotle Mexican Rg 06.10.2026 / 01:00:00 |
30.85 | -4.67% |
32.12 15:30 |
30.21 16:07 |
41.42 21.01.26 |
28.04 04.06.26 |
5'218'799 |
|
Chubb N 06.10.2026 / 01:00:00 |
330.49 | -0.12% |
332.76 18:01 |
328.81 15:45 |
365.91 29.07.26 |
296.26 21.01.26 |
605'619 |
|
Church & Dwight Rg 06.10.2026 / 01:00:00 |
95.66 | 1.43% |
95.94 21:16 |
94.39 15:31 |
106.00 24.02.26 |
81.62 05.01.26 |
585'451 |
|
CIENA Rg 06.10.2026 / 01:00:00 |
389.69 | -0.42% |
396.00 15:30 |
383.33 15:46 |
637.09 03.06.26 |
216.07 09.01.26 |
435'248 |