×
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
- 09.10.2025 - 01:00:00
- 6'798.92
- 0.61%
- 41.06
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brown NVtgRg-B 08.10.2025 / 22:15:00 |
27.81 | 0.00% | 0.00 | 0 | |||
|
Builders FirstSo Rg 08.10.2025 / 22:15:01 |
129.54 | 0.00% | 0.00 | 0 | |||
|
Burlington Store Rg 08.10.2025 / 22:15:01 |
269.35 | 0.00% | 0.00 | 0 | |||
|
BXP Rg 08.10.2025 / 22:15:01 |
73.03 | 0.00% | 0.00 | 0 | |||
|
C.H.Robinson Wld Rg 09.10.2025 / 02:00:00 |
134.04 | 0.00% | 0.00 | 0 | |||
|
Cadence Design Rg 09.10.2025 / 02:00:00 |
350.00 | 0.00% | 0.00 | 536'916 | |||
|
Capital One Finl Rg 08.10.2025 / 22:15:00 |
211.92 | 0.00% | 0.00 | 0 | |||
|
Cardinal Health Rg 08.10.2025 / 22:15:00 |
157.77 | 0.00% | 0.00 | 0 | |||
|
Carlisle Cos Rg 08.10.2025 / 22:15:01 |
330.13 | 0.00% | 0.00 | 0 | |||
|
CarMax Rg 08.10.2025 / 22:15:00 |
44.36 | 0.00% | 0.00 | 0 | |||
|
Carnival 08.10.2025 / 22:15:00 |
28.92 | 0.00% | 0.00 | 0 | |||
|
Carrier Global Rg 08.10.2025 / 22:15:00 |
59.80 | 0.00% | 0.00 | 0 | |||
|
Carvana-A Rg 08.10.2025 / 22:15:00 |
360.91 | 0.00% | 0.00 | 0 | |||
|
Caterpillar 08.10.2025 / 22:15:00 |
502.12 | 0.00% | 0.00 | 0 | |||
|
CBRE Group Rg-A 08.10.2025 / 22:15:00 |
151.70 | 0.00% | 0.00 | 0 | |||
|
CDW Rg 09.10.2025 / 02:00:00 |
156.92 | 0.00% | 0.00 | 0 | |||
|
Cencora Rg 08.10.2025 / 22:15:00 |
310.61 | 0.00% | 0.00 | 0 | |||
|
Centene Rg 08.10.2025 / 22:15:00 |
38.45 | 0.00% | 0.00 | 0 | |||
|
Centerpoint Ener Rg 08.10.2025 / 22:15:00 |
39.56 | 0.00% | 0.00 | 0 | |||
|
CF Industries Hl Rg 08.10.2025 / 22:15:00 |
90.69 | 0.00% | 0.00 | 0 | |||
|
Charles Schwab Rg 08.10.2025 / 22:15:00 |
93.79 | 0.00% | 0.00 | 0 | |||
|
Charter Comm Rg-A 09.10.2025 / 02:00:00 |
274.37 | 0.00% | 0.00 | 0 | |||
|
Cheniere Energy Rg 08.10.2025 / 22:15:00 |
235.74 | 0.00% | 0.00 | 0 | |||
|
Chevron Rg 08.10.2025 / 22:15:00 |
153.74 | 0.00% | 0.00 | 0 | |||
|
Chipotle Mexican Rg 08.10.2025 / 22:15:00 |
40.98 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fastenal Rg 09.10.2025 / 02:00:00 |
47.55 | 32.25% | 46.83% | -0.36% | -0.88% | 4.28% | 34.68% | 107.42% |
|
IBM Rg 08.10.2025 / 22:15:00 |
289.46 | 31.67% | 76.99% | 1.04% | 12.68% | 2.67% | 23.54% | 143.61% |
|
Genl Dynamics Co Rg 08.10.2025 / 22:15:00 |
346.44 | 31.48% | 33.42% | 1.67% | 7.24% | 15.48% | 15.99% | 54.88% |
|
First Solar Rg 09.10.2025 / 02:00:00 |
231.37 | 31.28% | 34.30% | 2.91% | 13.53% | 38.69% | 2.35% | 78.77% |
|
Johnson&Johnson Rg 08.10.2025 / 22:15:00 |
189.69 | 31.16% | 21.02% | 1.96% | 7.91% | 15.12% | 18.08% | 18.41% |
|
Monster Beverage Rg 09.10.2025 / 02:00:00 |
68.73 | 30.76% | 19.30% | 1.93% | 9.39% | 17.19% | 38.10% | 52.24% |
|
AbbVie Rg 08.10.2025 / 22:15:00 |
231.24 | 30.13% | 49.22% | -5.38% | 9.26% | 21.33% | 18.74% | 66.65% |
|
Ulta Beauty Rg 09.10.2025 / 02:00:00 |
565.81 | 30.09% | 15.47% | 1.76% | 9.77% | 16.64% | 57.26% | 45.83% |
|
C.H.Robinson Wld Rg 09.10.2025 / 02:00:00 |
134.04 | 29.73% | 55.16% | 1.04% | 5.01% | 36.86% | 23.81% | 41.38% |
|
Dollar General Rg 08.10.2025 / 22:15:00 |
98.16 | 29.46% | -27.80% | -1.52% | -7.81% | -12.80% | 18.46% | -59.01% |
|
Verisign Rg 09.10.2025 / 02:00:00 |
267.88 | 29.44% | 30.06% | -2.56% | -5.50% | -5.43% | 44.01% | 50.61% |
|
Alphabet-A Rg 09.10.2025 / 02:00:00 |
244.62 | 29.22% | 75.12% | -0.11% | 2.28% | 33.69% | 51.13% | 147.89% |
|
Philip Morris 08.10.2025 / 22:15:00 |
155.27 | 29.02% | 65.04% | -3.48% | -6.07% | -15.28% | 29.20% | 83.43% |
|
Alphab Rg-C-NV 09.10.2025 / 02:00:00 |
245.46 | 28.89% | 74.17% | -0.03% | 2.46% | 33.57% | 50.53% | 146.52% |
|
Steel Dynamics Rg 09.10.2025 / 02:00:00 |
146.55 | 28.47% | 24.09% | 3.94% | 10.42% | 14.97% | 12.57% | 93.11% |
|
Am Electric Rg 09.10.2025 / 02:00:00 |
118.19 | 28.15% | 45.52% | 4.82% | 9.10% | 12.04% | 20.95% | 42.41% |
|
Gilead Sciences Rg 09.10.2025 / 02:00:00 |
118.25 | 28.02% | 45.97% | 6.39% | 2.60% | 7.65% | 37.28% | 83.93% |
|
Eversource Energ Rg 08.10.2025 / 22:15:00 |
73.49 | 27.96% | 19.07% | 2.64% | 14.81% | 13.43% | 15.93% | -1.02% |
|
Xylem Rg 08.10.2025 / 22:15:00 |
148.19 | 27.73% | 29.58% | 0.21% | 7.59% | 13.63% | 8.73% | 66.00% |
|
Estee Lauder Rg-A 08.10.2025 / 22:15:00 |
95.76 | 27.71% | -34.52% | 11.09% | 9.53% | 10.83% | 2.20% | -56.43% |
|
Northern Trust Rg 09.10.2025 / 02:00:00 |
130.75 | 27.56% | 54.95% | -0.34% | 2.90% | 4.76% | 42.85% | 52.12% |
|
Entergy Rg 08.10.2025 / 22:15:00 |
96.66 | 27.49% | 91.05% | 3.49% | 9.29% | 15.69% | 48.65% | 90.97% |
|
O Reilly Auto Rg 09.10.2025 / 02:00:00 |
100.76 | 27.46% | 59.08% | -4.66% | -4.14% | 10.43% | 28.39% | 112.64% |
|
Boeing Co Rg 08.10.2025 / 22:15:00 |
225.32 | 27.30% | -13.56% | 4.70% | -0.97% | -1.99% | 50.85% | 73.60% |
|
JPMorgan Chase Rg 08.10.2025 / 22:15:00 |
304.03 | 26.83% | 78.74% | -2.15% | 1.16% | 6.37% | 42.46% | 186.87% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brown NVtgRg-B 08.10.2025 / 22:15:00 |
27.81 | 0.00% |
38.85 10.03.25 |
25.53 17.06.25 |
800'940 | ||
|
Builders FirstSo Rg 08.10.2025 / 22:15:01 |
129.54 | 0.00% |
175.12 27.01.25 |
102.63 02.06.25 |
420'519 | ||
|
Burlington Store Rg 08.10.2025 / 22:15:01 |
269.35 | 0.00% |
308.20 28.08.25 |
212.98 21.04.25 |
202'239 | ||
|
BXP Rg 08.10.2025 / 22:15:01 |
73.03 | 0.00% |
79.33 17.09.25 |
54.25 09.04.25 |
740'033 | ||
|
C.H.Robinson Wld Rg 09.10.2025 / 02:00:00 |
134.04 | 0.00% |
137.85 18.09.25 |
84.73 09.04.25 |
561'005 | ||
|
Cadence Design Rg 09.10.2025 / 02:00:00 |
350.00 | 0.00% |
376.35 31.07.25 |
222.2 07.04.25 |
536'916 | ||
|
Capital One Finl Rg 08.10.2025 / 22:15:00 |
211.92 | 0.00% |
232.39 23.07.25 |
143.33 07.04.25 |
668'345 | ||
|
Cardinal Health Rg 08.10.2025 / 22:15:00 |
157.77 | 0.00% |
168.41 01.07.25 |
117.54 02.01.25 |
455'379 | ||
|
Carlisle Cos Rg 08.10.2025 / 22:15:01 |
330.13 | 0.00% |
435.58 28.07.25 |
312.25 08.04.25 |
117'391 | ||
|
CarMax Rg 08.10.2025 / 22:15:00 |
44.36 | 0.00% |
89.47 18.02.25 |
42.77 25.09.25 |
1'015'871 | ||
|
Carnival 08.10.2025 / 22:15:00 |
28.92 | 0.00% |
32.80 11.09.25 |
15.08 07.04.25 |
3'221'819 | ||
|
Carrier Global Rg 08.10.2025 / 22:15:00 |
59.80 | 0.00% |
81.09 28.07.25 |
54.325 07.04.25 |
1'854'038 | ||
|
Carvana-A Rg 08.10.2025 / 22:15:00 |
360.91 | 0.00% |
413.09 31.07.25 |
149.77 07.04.25 |
423'829 | ||
|
Caterpillar 08.10.2025 / 22:15:00 |
502.12 | 0.00% |
509.33 08.10.25 |
267.31 07.04.25 |
782'482 | ||
|
CBRE Group Rg-A 08.10.2025 / 22:15:00 |
151.70 | 0.00% |
167.43 11.09.25 |
108.48 09.04.25 |
340'913 | ||
|
CDW Rg 09.10.2025 / 02:00:00 |
156.92 | 0.00% |
222.91 05.02.25 |
137.31 07.04.25 |
423'794 | ||
|
Cencora Rg 08.10.2025 / 22:15:00 |
310.61 | 0.00% |
315.16 01.10.25 |
223.92 02.01.25 |
172'354 | ||
|
Centene Rg 08.10.2025 / 22:15:00 |
38.45 | 0.00% |
66.81 03.02.25 |
25.08 07.08.25 |
2'018'981 | ||
|
Centerpoint Ener Rg 08.10.2025 / 22:15:00 |
39.56 | 0.00% |
39.69 08.10.25 |
30.61 08.01.25 |
1'518'385 | ||
|
CF Industries Hl Rg 08.10.2025 / 22:15:00 |
90.69 | 0.00% |
104.29 16.06.25 |
67.34 08.04.25 |
536'691 | ||
|
Charles Schwab Rg 08.10.2025 / 22:15:00 |
93.79 | 0.00% |
99.58 29.07.25 |
65.92 07.04.25 |
1'724'568 | ||
|
Charter Comm Rg-A 09.10.2025 / 02:00:00 |
274.37 | 0.00% |
436.56 16.05.25 |
251.93 08.09.25 |
411'284 | ||
|
Cheniere Energy Rg 08.10.2025 / 22:15:00 |
235.74 | 0.00% |
257.53 17.01.25 |
190.01 07.04.25 |
406'349 | ||
|
Chevron Rg 08.10.2025 / 22:15:00 |
153.74 | 0.00% |
168.95 26.03.25 |
132.06 11.04.25 |
1'653'825 | ||
|
Chipotle Mexican Rg 08.10.2025 / 22:15:00 |
40.98 | 0.00% |
61.14 02.01.25 |
38.31 11.09.25 |
3'228'765 |