×
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
- 23.05.2026 - 01:00:00
- 7'526.32
- 0.41%
- 30.74
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brown & Brown Rg 23.05.2026 / 02:04:00 |
57.82 | -1.20% | -0.70 | 57.82 | 57.83 | 0 | |
|
Builders FirstSo Rg 23.05.2026 / 02:04:00 |
74.15 | 0.39% | 0.29 | 74.12 | 74.13 | 0 | |
|
Burlington Store Rg 23.05.2026 / 02:04:00 |
324.51 | 2.68% | 8.47 | 324.20 | 324.27 | 0 | |
|
C.H.Robinson Wld Rg 23.05.2026 / 02:00:00 |
174.23 | -2.19% | -3.90 | 174.23 | 174.25 | 439'775 | |
|
Cadence Design Rg 23.05.2026 / 02:00:00 |
373.59 | 4.22% | 15.13 | 373.65 | 373.68 | 704'400 | |
|
Capital One Finl Rg 23.05.2026 / 02:04:00 |
187.79 | 0.61% | 1.13 | 187.72 | 187.73 | 0 | |
|
Cardinal Health Rg 23.05.2026 / 02:04:00 |
200.68 | 0.03% | 0.07 | 200.62 | 200.63 | 0 | |
|
Carlisle Cos Rg 23.05.2026 / 02:04:00 |
333.80 | 0.43% | 1.44 | 334.00 | 334.01 | 0 | |
|
Carnival Corp Rg 23.05.2026 / 02:04:00 |
25.98 | -0.76% | -0.20 | 25.96 | 25.97 | 0 | |
|
Carrier Global Rg 23.05.2026 / 02:04:00 |
63.14 | 1.54% | 0.96 | 63.11 | 63.12 | 0 | |
|
Carvana-A Rg 23.05.2026 / 02:04:00 |
68.28 | 6.04% | 3.89 | 68.27 | 68.28 | 0 | |
|
Caterpillar 23.05.2026 / 02:04:00 |
879.89 | 1.61% | 13.94 | 879.72 | 880.15 | 0 | |
|
CBRE Group Rg-A 23.05.2026 / 02:04:00 |
131.07 | 0.02% | 0.03 | 131.11 | 131.12 | 0 | |
|
CDW Rg 23.05.2026 / 02:00:00 |
110.82 | 3.69% | 3.94 | 110.80 | 110.82 | 591'167 | |
|
Cencora Rg 23.05.2026 / 02:04:00 |
274.91 | 3.57% | 9.47 | 274.98 | 275.10 | 0 | |
|
Centene Rg 23.05.2026 / 02:04:00 |
59.14 | 2.37% | 1.37 | 59.12 | 59.13 | 0 | |
|
Centerpoint Ener Rg 23.05.2026 / 02:04:00 |
42.83 | 0.85% | 0.36 | 42.80 | 42.82 | 0 | |
|
CF Industries Hl Rg 23.05.2026 / 02:04:00 |
121.70 | 0.01% | 0.01 | 121.65 | 121.74 | 0 | |
|
Charles Schwab Rg 23.05.2026 / 02:04:00 |
90.15 | -0.29% | -0.26 | 90.15 | 90.16 | 0 | |
|
Charter Comm Rg-A 23.05.2026 / 02:00:00 |
145.15 | -2.52% | -3.75 | 145.03 | 145.16 | 771'424 | |
|
Cheniere Energy Rg 23.05.2026 / 02:04:00 |
240.85 | 0.17% | 0.40 | 240.77 | 240.78 | 0 | |
|
Chevron Rg 23.05.2026 / 02:04:00 |
191.43 | 0.22% | 0.42 | 191.47 | 191.48 | 0 | |
|
Chipotle Mexican Rg 23.05.2026 / 02:04:00 |
32.89 | 0.27% | 0.09 | 32.87 | 32.88 | 0 | |
|
Chubb N 23.05.2026 / 02:04:00 |
327.89 | -0.72% | -2.37 | 327.87 | 327.88 | 0 | |
|
Church & Dwight Rg 23.05.2026 / 02:04:00 |
96.25 | 0.64% | 0.61 | 96.23 | 96.24 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ConocoPhillips Rg 23.05.2026 / 02:04:00 |
120.46 | 28.78% | 21.56% | -1.59% | -1.07% | 6.17% | 41.40% | 17.50% |
|
Devon Energy Rg 23.05.2026 / 02:04:00 |
47.22 | 28.61% | 43.94% | -4.59% | -1.50% | 8.48% | 51.54% | -4.25% |
|
Altria Group Rg 23.05.2026 / 02:04:00 |
73.90 | 27.84% | 40.96% | 1.11% | 10.50% | 7.04% | 23.70% | 62.72% |
|
Howmet Aerspc Rg 23.05.2026 / 02:04:00 |
256.55 | 26.76% | 137.62% | -1.46% | 5.82% | -2.28% | 55.40% | 478.05% |
|
CSX Rg 23.05.2026 / 02:00:00 |
45.52 | 26.62% | 42.24% | -0.31% | 0.24% | 6.63% | 47.70% | 42.06% |
|
Host Hotels REIT Rg 23.05.2026 / 02:00:00 |
22.38 | 26.40% | 27.91% | 4.68% | 7.08% | 14.24% | 52.24% | 31.28% |
|
Reliance Rg 23.05.2026 / 02:04:00 |
367.00 | 26.17% | 35.36% | 1.46% | 4.36% | 16.27% | 25.69% | 49.36% |
|
ONEOK Rg 23.05.2026 / 02:04:00 |
94.03 | 26.01% | -7.75% | 1.85% | 7.46% | 13.60% | 15.89% | 58.27% |
|
Verisign Rg 23.05.2026 / 02:00:00 |
310.00 | 25.92% | 47.82% | 4.18% | 15.16% | 36.00% | 10.81% | 34.53% |
|
Digita Rlty REIT Rg 23.05.2026 / 02:04:00 |
192.03 | 25.57% | 9.55% | 1.87% | -3.99% | 8.37% | 14.22% | 114.07% |
|
Chevron Rg 23.05.2026 / 02:04:00 |
191.43 | 25.33% | 31.88% | 0.17% | 3.36% | 2.50% | 40.20% | 23.05% |
|
FTAI Rg 23.05.2026 / 02:00:00 |
252.13 | 25.20% | 71.11% | 5.95% | 8.28% | -17.55% | 120.05% | 744.04% |
|
Cummins Rg 23.05.2026 / 02:04:00 |
639.55 | 25.14% | 83.24% | -8.18% | -3.21% | 9.54% | 101.60% | 194.80% |
|
Qualcomm Rg 23.05.2026 / 02:00:00 |
238.16 | 24.76% | 38.92% | 18.20% | 60.00% | 67.29% | 63.82% | 101.60% |
|
Alphabet-A Rg 23.05.2026 / 02:00:00 |
382.97 | 23.85% | 104.79% | -3.48% | 11.20% | 22.84% | 127.32% | 215.79% |
|
Cheniere Energy Rg 23.05.2026 / 02:04:00 |
240.85 | 23.69% | 11.90% | -0.41% | -6.32% | 2.17% | 5.12% | 70.31% |
|
Starbucks Rg 23.05.2026 / 02:00:00 |
103.11 | 23.66% | 14.12% | -3.47% | 4.50% | 5.19% | 22.17% | -1.31% |
|
WW Grainger Rg 23.05.2026 / 02:04:00 |
1'247.79 | 22.81% | 17.57% | -1.94% | 8.69% | 9.00% | 16.41% | 81.77% |
|
Freeport McMoRan Rg 23.05.2026 / 02:04:00 |
61.99 | 22.68% | 63.63% | -1.62% | 1.54% | -8.95% | 58.87% | 74.39% |
|
Northern Trust Rg 23.05.2026 / 02:00:00 |
167.77 | 22.34% | 63.03% | 2.39% | 2.29% | 17.25% | 58.60% | 131.45% |
|
Alphab Rg-C-NV 23.05.2026 / 02:00:00 |
379.38 | 22.20% | 101.36% | -3.54% | 10.83% | 21.82% | 123.70% | 211.13% |
|
Healthpeak REIT Rg 23.05.2026 / 02:04:00 |
19.730 | 22.14% | -3.11% | 1.91% | 20.09% | 11.60% | 17.16% | -1.31% |
|
Kinder Morgan Rg-P 23.05.2026 / 02:04:00 |
33.79 | 21.86% | 22.26% | 0.48% | 6.46% | 1.56% | 21.28% | 102.78% |
|
Costco Whsl Rg 23.05.2026 / 02:00:00 |
1'028.24 | 21.81% | 14.64% | -1.97% | 1.69% | 1.73% | 1.96% | 111.56% |
|
Entergy Rg 23.05.2026 / 02:04:00 |
112.40 | 21.46% | 48.07% | 3.09% | -1.09% | 4.94% | 35.72% | 123.31% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brown & Brown Rg 23.05.2026 / 02:04:00 |
57.82 | -1.20% |
58.83 16:06 |
57.33 17:15 |
81.22 08.01.26 |
53.82 13.05.26 |
1'317'024 |
|
Builders FirstSo Rg 23.05.2026 / 02:04:00 |
74.15 | 0.39% |
74.66 15:31 |
72.00 17:08 |
131.39 16.01.26 |
65.31 20.05.26 |
551'809 |
|
Burlington Store Rg 23.05.2026 / 02:04:00 |
324.51 | 2.68% |
324.84 21:59 |
315.00 15:30 |
350.79 21.04.26 |
281.29 13.05.26 |
261'916 |
|
C.H.Robinson Wld Rg 23.05.2026 / 02:00:00 |
174.23 | -2.19% |
178.25 15:30 |
173.18 20:18 |
203.33 06.02.26 |
149.61 12.02.26 |
439'775 |
|
Cadence Design Rg 23.05.2026 / 02:00:00 |
373.59 | 4.22% |
381.55 18:06 |
361.83 15:30 |
381.55 22.05.26 |
262.83 03.02.26 |
704'400 |
|
Capital One Finl Rg 23.05.2026 / 02:04:00 |
187.79 | 0.61% |
188.34 19:29 |
186.56 18:06 |
259.63 06.01.26 |
175 27.03.26 |
1'004'457 |
|
Cardinal Health Rg 23.05.2026 / 02:04:00 |
200.68 | 0.03% |
202.56 15:48 |
199.75 21:30 |
233.19 02.03.26 |
180.46 13.05.26 |
610'342 |
|
Carlisle Cos Rg 23.05.2026 / 02:04:00 |
333.80 | 0.43% |
335.22 21:19 |
329.12 17:09 |
432.51 12.02.26 |
320.41 02.01.26 |
69'235 |
|
Carnival Corp Rg 23.05.2026 / 02:04:00 |
25.98 | -0.76% |
26.50 19:29 |
25.83 16:00 |
28.04 07.05.26 |
23.46 20.05.26 |
3'539'209 |
|
Carrier Global Rg 23.05.2026 / 02:04:00 |
63.14 | 1.54% |
63.94 19:29 |
61.92 15:39 |
69.03 30.04.26 |
50.3 06.01.26 |
1'293'227 |
|
Carvana-A Rg 23.05.2026 / 02:04:00 |
68.28 | 6.04% |
68.37 21:59 |
64.66 15:30 |
97.38 23.01.26 |
54.5 30.03.26 |
1'873'155 |
|
Caterpillar 23.05.2026 / 02:04:00 |
879.89 | 1.61% |
893.30 19:29 |
861.61 15:39 |
930.42 07.05.26 |
575.86 02.01.26 |
487'579 |
|
CBRE Group Rg-A 23.05.2026 / 02:04:00 |
131.07 | 0.02% |
132.15 15:47 |
130.08 17:00 |
174.19 10.02.26 |
125.81 12.02.26 |
566'399 |
|
CDW Rg 23.05.2026 / 02:00:00 |
110.82 | 3.69% |
111.34 21:36 |
106.25 15:30 |
144.39 10.02.26 |
97.16 12.05.26 |
591'167 |
|
Cencora Rg 23.05.2026 / 02:04:00 |
274.91 | 3.57% |
277.30 16:32 |
272.05 15:30 |
376.90 02.03.26 |
245 06.05.26 |
557'608 |
|
Centene Rg 23.05.2026 / 02:04:00 |
59.14 | 2.37% |
59.19 21:59 |
58.12 15:32 |
60.63 20.05.26 |
31.64 30.03.26 |
864'204 |
|
Centerpoint Ener Rg 23.05.2026 / 02:04:00 |
42.83 | 0.85% |
42.88 21:55 |
42.34 16:53 |
44.46 09.04.26 |
37.49 05.01.26 |
1'799'437 |
|
CF Industries Hl Rg 23.05.2026 / 02:04:00 |
121.70 | 0.01% |
122.95 15:54 |
119.99 16:47 |
141.91 30.03.26 |
75.97 07.01.26 |
440'826 |
|
Charles Schwab Rg 23.05.2026 / 02:04:00 |
90.15 | -0.29% |
91.38 15:47 |
90.11 21:59 |
107.46 10.02.26 |
87.62 11.05.26 |
2'106'110 |
|
Charter Comm Rg-A 23.05.2026 / 02:00:00 |
145.15 | -2.52% |
150.29 15:30 |
142.50 18:04 |
254.00 23.04.26 |
136.77 15.05.26 |
771'424 |
|
Cheniere Energy Rg 23.05.2026 / 02:04:00 |
240.85 | 0.17% |
241.15 15:58 |
234.78 16:49 |
300.00 30.03.26 |
191.82 05.01.26 |
488'486 |
|
Chevron Rg 23.05.2026 / 02:04:00 |
191.43 | 0.22% |
191.99 21:32 |
189.80 19:31 |
214.71 30.03.26 |
151.28 02.01.26 |
2'232'311 |
|
Chipotle Mexican Rg 23.05.2026 / 02:04:00 |
32.89 | 0.27% |
32.93 15:43 |
32.41 16:37 |
41.42 21.01.26 |
30.6 30.03.26 |
4'488'328 |
|
Chubb N 23.05.2026 / 02:04:00 |
327.89 | -0.72% |
331.92 15:30 |
327.46 21:50 |
345.65 02.03.26 |
296.26 21.01.26 |
365'780 |
|
Church & Dwight Rg 23.05.2026 / 02:04:00 |
96.25 | 0.64% |
96.61 15:46 |
95.65 17:05 |
106.00 24.02.26 |
81.62 05.01.26 |
371'678 |