×
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
- 04.07.2025 - 01:00:00
- 6'317.11
- 0.85%
- 53.17
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brown & Brown Rg 03.07.2025 / 19:15:01 |
108.70 | 0.83% | 0.89 | 108.58 | 108.59 | 0 | |
|
Brown NVtgRg-B 03.07.2025 / 19:15:00 |
28.27 | -1.53% | -0.44 | 28.31 | 28.32 | 0 | |
|
Builders FirstSo Rg 03.07.2025 / 19:15:01 |
127.22 | -0.52% | -0.67 | 126.90 | 127.10 | 0 | |
|
Burlington Store Rg 03.07.2025 / 19:15:01 |
247.39 | 2.11% | 5.11 | 247.41 | 247.75 | 0 | |
|
BXP Rg 03.07.2025 / 19:15:01 |
68.83 | 0.82% | 0.56 | 68.79 | 68.83 | 0 | |
|
C.H.Robinson Wld Rg 03.07.2025 / 23:00:00 |
98.03 | -1.12% | -1.11 | 98.01 | 98.07 | 0 | |
|
Cadence Design Rg 03.07.2025 / 23:00:00 |
326.81 | 5.10% | 15.86 | 326.74 | 326.80 | 0 | |
|
Capital One Finl Rg 03.07.2025 / 19:15:00 |
220.91 | 0.96% | 2.10 | 220.70 | 220.90 | 0 | |
|
Cardinal Health Rg 03.07.2025 / 19:15:00 |
164.93 | 1.82% | 2.95 | 164.69 | 164.70 | 0 | |
|
Carlisle Cos Rg 03.07.2025 / 19:15:01 |
397.81 | 0.54% | 2.12 | 397.29 | 397.53 | 0 | |
|
CarMax Rg 03.07.2025 / 19:15:00 |
70.61 | -1.34% | -0.96 | 70.67 | 70.68 | 0 | |
|
Carnival 03.07.2025 / 19:15:00 |
29.96 | 1.05% | 0.31 | 29.97 | 29.98 | 0 | |
|
Carrier Global Rg 03.07.2025 / 19:15:00 |
75.65 | 0.52% | 0.39 | 75.62 | 75.63 | 0 | |
|
Carvana-A Rg 03.07.2025 / 19:15:00 |
348.33 | 1.44% | 4.94 | 348.33 | 348.74 | 0 | |
|
Caterpillar 03.07.2025 / 19:15:00 |
397.86 | -0.14% | -0.57 | 398.06 | 398.50 | 0 | |
|
CBRE Group Rg-A 03.07.2025 / 19:15:00 |
143.18 | 0.47% | 0.67 | 143.20 | 143.32 | 0 | |
|
CDW Rg 03.07.2025 / 23:00:00 |
182.13 | -0.39% | -0.71 | 181.92 | 182.02 | 0 | |
|
Cencora Rg 03.07.2025 / 19:15:00 |
296.23 | 1.74% | 5.06 | 295.74 | 295.75 | 0 | |
|
Centene Rg 03.07.2025 / 19:15:00 |
33.31 | -1.39% | -0.47 | 33.30 | 33.32 | 0 | |
|
Centerpoint Ener Rg 03.07.2025 / 19:15:00 |
35.94 | 0.48% | 0.17 | 35.95 | 35.97 | 0 | |
|
CF Industries Hl Rg 03.07.2025 / 19:15:00 |
94.65 | 0.85% | 0.80 | 94.51 | 94.54 | 0 | |
|
Charles Schwab Rg 03.07.2025 / 19:15:00 |
91.48 | 0.15% | 0.14 | 91.53 | 91.56 | 0 | |
|
Charter Comm Rg-A 03.07.2025 / 23:00:00 |
416.97 | 1.14% | 4.71 | 416.97 | 417.10 | 0 | |
|
Cheniere Energy Rg 03.07.2025 / 19:15:00 |
239.62 | -0.27% | -0.65 | 239.34 | 239.35 | 0 | |
|
Chevron Rg 03.07.2025 / 19:15:00 |
148.37 | 0.26% | 0.39 | 148.40 | 148.41 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
L3Harris Tech Rg 03.07.2025 / 19:15:00 |
255.73 | 20.58% | 20.39% | 3.62% | 5.65% | 19.77% | 14.13% | 4.24% |
|
Charter Comm Rg-A 03.07.2025 / 23:00:00 |
416.97 | 20.27% | 6.07% | 5.83% | 6.57% | 24.29% | 36.85% | -14.28% |
|
Freeport McMoRan Rg 03.07.2025 / 19:15:00 |
45.80 | 20.19% | 7.52% | 3.01% | 9.86% | 46.09% | -11.10% | 56.75% |
|
Rollins Rg 03.07.2025 / 19:15:00 |
56.44 | 20.04% | 27.41% | 1.36% | -2.40% | 4.31% | 11.98% | 58.97% |
|
Monster Beverage Rg 03.07.2025 / 23:00:00 |
63.08 | 19.94% | 9.43% | 1.43% | 0.13% | 9.19% | 28.23% | 33.29% |
|
Rockwell Automat Rg 03.07.2025 / 19:15:00 |
347.07 | 19.93% | 10.39% | 6.39% | 8.29% | 50.80% | 31.43% | 72.48% |
|
Bank of NY Mello Rg 03.07.2025 / 19:15:00 |
92.43 | 19.86% | 76.93% | 2.65% | 4.35% | 20.65% | 54.36% | 117.09% |
|
Boeing Co Rg 03.07.2025 / 19:15:00 |
215.92 | 19.79% | -18.66% | 6.59% | 3.30% | 38.84% | 16.82% | 51.62% |
|
Welltower REIT Rg 03.07.2025 / 19:15:00 |
152.77 | 19.58% | 67.14% | -0.46% | -0.17% | 7.73% | 43.47% | 81.12% |
|
Emcor Group Rg 03.07.2025 / 19:15:00 |
547.22 | 19.37% | 151.50% | 7.09% | 13.05% | 45.85% | 50.94% | 425.92% |
|
Aptiv Rg 03.07.2025 / 19:15:00 |
72.56 | 19.36% | -19.54% | 6.80% | 10.81% | 46.82% | 3.39% | -21.06% |
|
TransDigm Rg 03.07.2025 / 19:15:00 |
1'522.98 | 19.28% | 49.43% | 3.47% | 5.43% | 17.31% | 19.49% | 179.06% |
|
3M 03.07.2025 / 19:15:00 |
152.94 | 19.27% | 68.20% | 1.45% | 4.57% | 15.02% | 50.95% | 43.11% |
|
Carnival 03.07.2025 / 19:15:00 |
29.96 | 18.98% | 59.92% | 14.48% | 24.73% | 70.23% | 74.08% | 236.17% |
|
Nucor Rg 03.07.2025 / 19:15:00 |
137.87 | 18.98% | -20.21% | 5.56% | 16.10% | 25.98% | -10.38% | 31.45% |
|
Ford Motor Rg 03.07.2025 / 19:15:00 |
11.810 | 18.89% | -3.45% | 11.10% | 16.93% | 29.21% | -8.02% | 3.98% |
|
CME Group Rg-A 03.07.2025 / 23:00:00 |
276.70 | 18.77% | 30.97% | 1.42% | 0.65% | 7.09% | 40.68% | 35.02% |
|
Fastenal Rg 03.07.2025 / 23:00:00 |
43.13 | 18.70% | 31.79% | 4.43% | 4.33% | 13.81% | 36.16% | 71.61% |
|
Abbott Laboratories 03.07.2025 / 19:15:00 |
134.44 | 18.57% | 21.84% | 0.58% | 0.37% | 7.98% | 29.24% | 21.67% |
|
Quanta Services Rg 03.07.2025 / 19:15:00 |
386.51 | 18.15% | 73.04% | 1.86% | 7.49% | 47.13% | 53.06% | 196.03% |
|
Republic Service Rg 03.07.2025 / 19:15:00 |
241.14 | 18.15% | 44.13% | -1.46% | -4.75% | 0.38% | 23.73% | 78.66% |
|
Estee Lauder Rg-A 03.07.2025 / 19:15:00 |
88.72 | 18.14% | -39.43% | 12.26% | 31.53% | 66.45% | -16.58% | -65.47% |
|
Cintas Rg 03.07.2025 / 23:00:00 |
219.36 | 18.04% | 43.14% | -0.49% | -3.32% | 8.20% | 22.77% | 128.99% |
|
F5 Rg 03.07.2025 / 23:00:00 |
300.13 | 17.76% | 65.45% | 3.82% | 2.10% | 17.70% | 73.69% | 93.11% |
|
Steel Dynamics Rg 03.07.2025 / 23:00:00 |
133.24 | 17.52% | 13.51% | 1.32% | 0.86% | 13.41% | 5.45% | 102.42% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brown & Brown Rg 03.07.2025 / 19:15:01 |
108.70 | 0.83% |
108.73 18:47 |
107.74 15:45 |
125.67 01.04.25 |
100.18 02.01.25 |
1'219'620 |
|
Brown NVtgRg-B 03.07.2025 / 19:15:00 |
28.27 | -1.53% |
28.66 15:30 |
28.27 19:00 |
38.85 10.03.25 |
25.53 17.06.25 |
676'754 |
|
Builders FirstSo Rg 03.07.2025 / 19:15:01 |
127.22 | -0.52% |
127.72 15:39 |
125.69 18:02 |
175.12 27.01.25 |
102.63 02.06.25 |
300'325 |
|
Burlington Store Rg 03.07.2025 / 19:15:01 |
247.39 | 2.11% |
248.77 17:50 |
241.95 15:32 |
298.57 30.01.25 |
212.98 21.04.25 |
177'199 |
|
BXP Rg 03.07.2025 / 19:15:01 |
68.83 | 0.82% |
69.21 18:49 |
68.03 16:19 |
75.95 27.01.25 |
54.25 09.04.25 |
210'701 |
|
C.H.Robinson Wld Rg 03.07.2025 / 23:00:00 |
98.03 | -1.12% |
99.72 15:31 |
97.89 17:25 |
110.21 29.01.25 |
84.73 09.04.25 |
239'179 |
|
Cadence Design Rg 03.07.2025 / 23:00:00 |
326.81 | 5.10% |
330.09 15:31 |
321.57 15:57 |
330.09 03.07.25 |
222.2 07.04.25 |
799'145 |
|
Capital One Finl Rg 03.07.2025 / 19:15:00 |
220.91 | 0.96% |
221.95 17:06 |
218.90 15:31 |
221.95 03.07.25 |
143.33 07.04.25 |
398'164 |
|
Cardinal Health Rg 03.07.2025 / 19:15:00 |
164.93 | 1.82% |
164.93 19:00 |
161.04 15:44 |
168.41 01.07.25 |
117.54 02.01.25 |
400'149 |
|
Carlisle Cos Rg 03.07.2025 / 19:15:01 |
397.81 | 0.54% |
398.06 18:57 |
395.05 16:20 |
410.87 23.01.25 |
312.25 08.04.25 |
53'469 |
|
CarMax Rg 03.07.2025 / 19:15:00 |
70.61 | -1.34% |
71.84 15:31 |
70.54 18:16 |
89.47 18.02.25 |
61.52 23.05.25 |
368'313 |
|
Carnival 03.07.2025 / 19:15:00 |
29.96 | 1.05% |
30.23 16:34 |
29.67 15:30 |
30.23 03.07.25 |
15.08 07.04.25 |
4'662'600 |
|
Carrier Global Rg 03.07.2025 / 19:15:00 |
75.65 | 0.52% |
75.83 18:41 |
75.29 16:36 |
76.29 19.05.25 |
54.325 07.04.25 |
479'966 |
|
Carvana-A Rg 03.07.2025 / 19:15:00 |
348.33 | 1.44% |
349.80 17:19 |
339.10 15:46 |
351.41 06.06.25 |
149.77 07.04.25 |
266'984 |
|
Caterpillar 03.07.2025 / 19:15:00 |
397.86 | -0.14% |
402.26 16:14 |
397.74 18:53 |
409.39 23.01.25 |
267.31 07.04.25 |
447'321 |
|
CBRE Group Rg-A 03.07.2025 / 19:15:00 |
143.18 | 0.47% |
143.82 18:40 |
141.94 15:31 |
147.44 05.02.25 |
108.48 09.04.25 |
206'617 |
|
CDW Rg 03.07.2025 / 23:00:00 |
182.13 | -0.39% |
183.91 15:35 |
181.92 18:59 |
222.91 05.02.25 |
137.31 07.04.25 |
205'803 |
|
Cencora Rg 03.07.2025 / 19:15:00 |
296.23 | 1.74% |
296.23 19:00 |
291.12 15:44 |
309.06 07.05.25 |
223.92 02.01.25 |
221'770 |
|
Centene Rg 03.07.2025 / 19:15:00 |
33.31 | -1.39% |
34.84 16:04 |
33.30 18:59 |
66.81 03.02.25 |
33.3 03.07.25 |
4'693'979 |
|
Centerpoint Ener Rg 03.07.2025 / 19:15:00 |
35.94 | 0.48% |
36.07 16:49 |
35.67 16:13 |
39.30 06.05.25 |
30.61 08.01.25 |
876'802 |
|
CF Industries Hl Rg 03.07.2025 / 19:15:00 |
94.65 | 0.85% |
94.96 17:15 |
93.61 15:30 |
104.29 16.06.25 |
67.34 08.04.25 |
407'649 |
|
Charles Schwab Rg 03.07.2025 / 19:15:00 |
91.48 | 0.15% |
92.14 17:07 |
91.10 15:31 |
92.14 03.07.25 |
65.92 07.04.25 |
1'145'254 |
|
Charter Comm Rg-A 03.07.2025 / 23:00:00 |
416.97 | 1.14% |
420.25 18:05 |
411.62 15:30 |
436.56 16.05.25 |
312.385 09.04.25 |
219'526 |
|
Cheniere Energy Rg 03.07.2025 / 19:15:00 |
239.62 | -0.27% |
240.49 16:36 |
236.11 18:19 |
257.53 17.01.25 |
190.01 07.04.25 |
251'262 |
|
Chevron Rg 03.07.2025 / 19:15:00 |
148.37 | 0.26% |
148.98 18:36 |
147.43 15:30 |
168.95 26.03.25 |
132.06 11.04.25 |
938'141 |