×
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
- 21.11.2025 - 21:59:59
- 6'636.07
- 0.90%
- 59.23
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brown NVtgRg-B 21.11.2025 / 22:15:00 |
28.45 | 1.97% | 0.55 | 28.44 | 28.45 | 0 | |
|
Builders FirstSo Rg 21.11.2025 / 22:15:00 |
101.62 | 7.14% | 6.77 | 101.59 | 101.60 | 0 | |
|
Burlington Store Rg 21.11.2025 / 22:15:00 |
296.51 | 5.01% | 14.14 | 296.61 | 296.62 | 0 | |
|
BXP Rg 21.11.2025 / 22:15:00 |
70.04 | 2.01% | 1.38 | 69.99 | 70.00 | 0 | |
|
C.H.Robinson Wld Rg 22.11.2025 / 02:00:00 |
151.68 | 2.09% | 3.11 | 151.69 | 151.76 | 0 | |
|
Cadence Design Rg 22.11.2025 / 02:00:00 |
300.58 | -0.52% | -1.56 | 300.44 | 300.54 | 0 | |
|
Capital One Finl Rg 21.11.2025 / 22:15:00 |
207.87 | 2.79% | 5.65 | 207.87 | 207.88 | 0 | |
|
Cardinal Health Rg 21.11.2025 / 22:15:00 |
209.48 | 0.76% | 1.58 | 209.37 | 209.48 | 0 | |
|
Carlisle Cos Rg 21.11.2025 / 22:15:00 |
309.35 | 4.72% | 13.94 | 309.70 | 309.71 | 0 | |
|
CarMax Rg 21.11.2025 / 22:15:00 |
35.33 | 5.40% | 1.81 | 35.34 | 35.36 | 0 | |
|
Carnival 21.11.2025 / 22:15:00 |
26.56 | 4.90% | 1.24 | 26.58 | 26.59 | 0 | |
|
Carrier Global Rg 21.11.2025 / 22:15:00 |
52.41 | 4.07% | 2.05 | 52.40 | 52.41 | 0 | |
|
Carvana-A Rg 21.11.2025 / 22:15:00 |
309.88 | -1.08% | -3.37 | 310.09 | 310.10 | 0 | |
|
Caterpillar 21.11.2025 / 22:15:00 |
550.43 | 0.79% | 4.30 | 550.64 | 550.65 | 0 | |
|
CBRE Group Rg-A 21.11.2025 / 22:15:00 |
156.79 | 3.44% | 5.21 | 156.75 | 156.77 | 0 | |
|
CDW Rg 22.11.2025 / 02:00:00 |
140.20 | 2.61% | 3.56 | 140.13 | 140.27 | 0 | |
|
Cencora Rg 21.11.2025 / 22:15:00 |
365.68 | 1.00% | 3.61 | 365.67 | 365.96 | 0 | |
|
Centene Rg 21.11.2025 / 22:15:00 |
36.50 | 4.79% | 1.67 | 36.49 | 36.50 | 0 | |
|
Centerpoint Ener Rg 21.11.2025 / 22:15:00 |
39.56 | -0.08% | -0.03 | 39.57 | 39.58 | 0 | |
|
CF Industries Hl Rg 21.11.2025 / 22:15:00 |
78.54 | 0.96% | 0.75 | 78.53 | 78.54 | 0 | |
|
Charles Schwab Rg 21.11.2025 / 22:15:00 |
90.51 | 0.02% | 0.02 | 90.52 | 90.53 | 0 | |
|
Charter Comm Rg-A 22.11.2025 / 02:00:00 |
203.00 | 4.26% | 8.29 | 203.00 | 203.07 | 0 | |
|
Cheniere Energy Rg 21.11.2025 / 22:15:00 |
205.50 | -1.28% | -2.67 | 205.45 | 205.63 | 0 | |
|
Chevron Rg 21.11.2025 / 22:15:00 |
149.98 | -0.22% | -0.33 | 150.01 | 150.02 | 0 | |
|
Chipotle Mexican Rg 21.11.2025 / 22:15:00 |
31.63 | 4.22% | 1.28 | 31.63 | 31.64 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rockwell Automat Rg 21.11.2025 / 22:15:00 |
378.73 | 29.01% | 18.75% | 2.33% | 4.76% | 10.28% | 26.79% | 39.27% |
|
Amgen Rg 22.11.2025 / 02:00:00 |
337.54 | 28.94% | 16.68% | 0.24% | 15.69% | 17.32% | 14.60% | 16.98% |
|
Leidos Holdg Rg 21.11.2025 / 22:15:00 |
186.49 | 28.88% | 71.53% | -1.22% | -1.39% | 3.08% | 13.99% | 74.66% |
|
Parker-Hannifin Rg 21.11.2025 / 22:15:00 |
839.57 | 28.83% | 77.86% | 2.27% | 8.45% | 10.56% | 19.19% | 168.10% |
|
Genl Dynamics Co Rg 21.11.2025 / 22:15:00 |
340.34 | 28.82% | 30.72% | -0.42% | -3.80% | 4.86% | 20.97% | 36.75% |
|
Veeva Systems Rg-A 21.11.2025 / 22:15:00 |
244.06 | 28.66% | 40.50% | -11.89% | -17.46% | -9.34% | 7.54% | 46.95% |
|
Rollins Rg 21.11.2025 / 22:15:00 |
60.31 | 28.65% | 36.55% | 4.05% | 7.26% | 6.67% | 17.72% | 40.44% |
|
Emcor Group Rg 21.11.2025 / 22:15:00 |
581.58 | 28.46% | 170.66% | -4.88% | -22.95% | -6.20% | 13.81% | 275.38% |
|
Fox Rg-B 22.11.2025 / 02:00:00 |
59.14 | 28.22% | 112.12% | 1.16% | 11.80% | 8.41% | 33.29% | 101.27% |
|
Take-Two Interac Rg 22.11.2025 / 02:00:00 |
235.47 | 27.86% | 46.24% | 0.19% | -7.70% | 0.94% | 25.15% | 138.30% |
|
General Motors Rg 21.11.2025 / 22:15:00 |
70.33 | 27.73% | 89.42% | 3.56% | 1.37% | 20.04% | 16.83% | 71.08% |
|
3M 21.11.2025 / 22:15:00 |
168.09 | 27.52% | 79.83% | 1.63% | -0.18% | 8.08% | 28.98% | 55.08% |
|
Cisco Systems Rg 22.11.2025 / 02:00:00 |
76.10 | 27.43% | 49.33% | -2.44% | 7.74% | 10.15% | 29.97% | 57.86% |
|
Oracle Rg 21.11.2025 / 22:15:00 |
198.76 | 26.43% | 99.84% | -9.60% | -29.37% | -12.10% | 5.73% | 164.25% |
|
Morgan Stanley Rg 21.11.2025 / 22:15:00 |
158.17 | 26.23% | 70.19% | -0.80% | -4.73% | 5.11% | 18.34% | 77.91% |
|
Nucor Rg 21.11.2025 / 22:15:00 |
152.35 | 26.12% | -15.42% | 2.48% | 5.68% | 2.43% | -0.71% | 3.64% |
|
Vistra Rg 21.11.2025 / 22:15:00 |
168.59 | 26.05% | 351.17% | -3.66% | -15.41% | -10.85% | 9.37% | 658.58% |
|
Expedia Group Rg 22.11.2025 / 02:00:00 |
247.49 | 26.00% | 54.67% | -6.49% | 13.09% | 15.22% | 33.84% | 138.81% |
|
Pure Storage Rg-A 21.11.2025 / 22:15:00 |
78.38 | 25.75% | 116.63% | -6.86% | -17.90% | 0.99% | 45.85% | 151.22% |
|
Atmos Energy Cor Rg 21.11.2025 / 22:15:00 |
175.16 | 25.49% | 50.79% | -0.30% | -0.67% | 5.44% | 16.63% | 51.91% |
|
Ford Motor Rg 21.11.2025 / 22:15:00 |
12.830 | 25.35% | 1.80% | -0.39% | -3.24% | 9.01% | 12.54% | -11.29% |
|
O Reilly Auto Rg 22.11.2025 / 02:00:00 |
100.43 | 25.24% | 56.32% | 1.65% | 3.25% | -3.13% | 22.74% | 77.17% |
|
STERIS Rg 21.11.2025 / 22:15:00 |
263.29 | 25.01% | 16.89% | 2.44% | 9.29% | 7.44% | 21.83% | 54.80% |
|
Expedit Intl Was Rg 21.11.2025 / 22:15:00 |
143.21 | 24.85% | 8.73% | 0.69% | 19.69% | 18.81% | 17.01% | 22.64% |
|
Centerpoint Ener Rg 21.11.2025 / 22:15:00 |
39.56 | 24.77% | 38.57% | -1.54% | -0.45% | 4.91% | 21.80% | 33.43% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brown NVtgRg-B 21.11.2025 / 22:15:00 |
28.45 | 1.97% |
28.98 18:12 |
27.89 15:30 |
38.85 10.03.25 |
25.53 17.06.25 |
1'299'464 |
|
Builders FirstSo Rg 21.11.2025 / 22:15:00 |
101.62 | 7.14% |
102.58 20:38 |
95.93 15:30 |
175.12 27.01.25 |
94.35 20.11.25 |
1'020'523 |
|
Burlington Store Rg 21.11.2025 / 22:15:00 |
296.51 | 5.01% |
298.00 21:55 |
282.00 15:30 |
308.20 28.08.25 |
212.98 21.04.25 |
250'532 |
|
BXP Rg 21.11.2025 / 22:15:00 |
70.04 | 2.01% |
70.42 18:17 |
68.86 15:30 |
79.33 17.09.25 |
54.25 09.04.25 |
472'374 |
|
C.H.Robinson Wld Rg 22.11.2025 / 02:00:00 |
151.68 | 2.09% |
152.34 20:22 |
148.90 15:44 |
158.70 30.10.25 |
84.73 09.04.25 |
747'007 |
|
Cadence Design Rg 22.11.2025 / 02:00:00 |
300.58 | -0.52% |
303.48 20:40 |
295.21 17:19 |
376.35 31.07.25 |
222.2 07.04.25 |
680'086 |
|
Capital One Finl Rg 21.11.2025 / 22:15:00 |
207.87 | 2.79% |
209.41 20:39 |
201.95 17:05 |
232.39 23.07.25 |
143.33 07.04.25 |
1'047'715 |
|
Cardinal Health Rg 21.11.2025 / 22:15:00 |
209.48 | 0.76% |
210.33 21:47 |
207.62 15:44 |
210.33 21.11.25 |
117.54 02.01.25 |
1'230'625 |
|
Carlisle Cos Rg 21.11.2025 / 22:15:00 |
309.35 | 4.72% |
314.23 18:11 |
298.16 15:30 |
435.58 28.07.25 |
293.56 20.11.25 |
121'502 |
|
CarMax Rg 21.11.2025 / 22:15:00 |
35.33 | 5.40% |
35.53 20:03 |
33.87 15:51 |
89.47 18.02.25 |
30.26 06.11.25 |
1'213'488 |
|
Carnival 21.11.2025 / 22:15:00 |
26.56 | 4.90% |
26.81 19:50 |
25.58 17:05 |
32.80 11.09.25 |
15.08 07.04.25 |
4'580'224 |
|
Carrier Global Rg 21.11.2025 / 22:15:00 |
52.41 | 4.07% |
52.72 18:43 |
50.62 15:31 |
81.09 28.07.25 |
50.31 20.11.25 |
3'187'720 |
|
Carvana-A Rg 21.11.2025 / 22:15:00 |
309.88 | -1.08% |
326.71 18:25 |
308.73 16:40 |
413.09 31.07.25 |
149.77 07.04.25 |
666'464 |
|
Caterpillar 21.11.2025 / 22:15:00 |
550.43 | 0.79% |
554.99 18:18 |
538.00 15:47 |
596.00 29.10.25 |
267.31 07.04.25 |
722'659 |
|
CBRE Group Rg-A 21.11.2025 / 22:15:00 |
156.79 | 3.44% |
157.22 20:39 |
153.26 15:30 |
170.40 23.10.25 |
108.48 09.04.25 |
452'973 |
|
CDW Rg 22.11.2025 / 02:00:00 |
140.20 | 2.61% |
142.38 20:21 |
135.98 15:39 |
222.91 05.02.25 |
135.93 20.11.25 |
710'924 |
|
Cencora Rg 21.11.2025 / 22:15:00 |
365.68 | 1.00% |
369.04 20:23 |
361.02 15:34 |
369.04 21.11.25 |
223.92 02.01.25 |
472'730 |
|
Centene Rg 21.11.2025 / 22:15:00 |
36.50 | 4.79% |
36.71 19:48 |
35.07 15:34 |
66.81 03.02.25 |
25.08 07.08.25 |
1'637'608 |
|
Centerpoint Ener Rg 21.11.2025 / 22:15:00 |
39.56 | -0.08% |
39.90 16:32 |
39.47 15:57 |
40.49 23.10.25 |
30.61 08.01.25 |
2'538'652 |
|
CF Industries Hl Rg 21.11.2025 / 22:15:00 |
78.54 | 0.96% |
79.14 18:45 |
77.63 16:52 |
104.29 16.06.25 |
67.34 08.04.25 |
587'816 |
|
Charles Schwab Rg 21.11.2025 / 22:15:00 |
90.51 | 0.02% |
91.20 15:34 |
89.38 17:06 |
99.58 29.07.25 |
65.92 07.04.25 |
2'119'007 |
|
Charter Comm Rg-A 22.11.2025 / 02:00:00 |
203.00 | 4.26% |
203.18 21:56 |
195.01 15:30 |
436.56 16.05.25 |
193.31 20.11.25 |
762'116 |
|
Cheniere Energy Rg 21.11.2025 / 22:15:00 |
205.50 | -1.28% |
208.85 15:30 |
204.66 19:29 |
257.53 17.01.25 |
190.01 07.04.25 |
539'755 |
|
Chevron Rg 21.11.2025 / 22:15:00 |
149.98 | -0.22% |
151.00 19:48 |
148.75 15:51 |
168.95 26.03.25 |
132.06 11.04.25 |
3'037'702 |
|
Chipotle Mexican Rg 21.11.2025 / 22:15:00 |
31.63 | 4.22% |
32.00 20:48 |
30.66 15:32 |
61.14 02.01.25 |
29.75 11.11.25 |
3'911'945 |