×
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
- 07.07.2026 - 17:28:31
- 7'558.52
- -0.67%
- -50.61
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brown & Brown Rg 07.07.2026 / 17:13:32 |
69.64 | 1.76% | 1.21 | 69.56 | 69.67 | 106'914 | |
|
Builders FirstSo Rg 07.07.2026 / 17:12:36 |
78.42 | -4.75% | -3.91 | 78.34 | 78.46 | 69'799 | |
|
Burlington Store Rg 07.07.2026 / 17:10:52 |
318.46 | 1.95% | 6.10 | 318.31 | 318.72 | 11'614 | |
|
C.H.Robinson Wld Rg 07.07.2026 / 17:13:14 |
190.69 | 1.12% | 2.12 | 190.60 | 191.11 | 49'906 | |
|
Cadence Design Rg 07.07.2026 / 17:13:22 |
368.11 | -2.04% | -7.66 | 368.10 | 368.57 | 137'211 | |
|
Capital One Finl Rg 07.07.2026 / 17:13:06 |
203.50 | -1.45% | -3.00 | 203.09 | 203.66 | 110'383 | |
|
Cardinal Health Rg 07.07.2026 / 17:10:52 |
242.21 | 1.97% | 4.69 | 242.00 | 242.50 | 62'912 | |
|
Carlisle Cos Rg 07.07.2026 / 17:13:09 |
352.16 | -4.08% | -14.99 | 351.55 | 352.89 | 17'426 | |
|
Carnival Corp Rg 07.07.2026 / 17:13:29 |
26.81 | -2.56% | -0.71 | 26.80 | 26.81 | 488'640 | |
|
Carrier Global Rg 07.07.2026 / 17:13:33 |
67.93 | -3.10% | -2.17 | 67.91 | 67.93 | 170'353 | |
|
Carvana-A Rg 07.07.2026 / 17:13:05 |
69.26 | -1.59% | -1.12 | 69.21 | 69.39 | 158'160 | |
|
Caterpillar 07.07.2026 / 17:13:34 |
914.95 | -5.67% | -54.97 | 914.62 | 916.21 | 158'462 | |
|
CBRE Group Rg-A 07.07.2026 / 17:13:07 |
144.70 | 2.95% | 4.15 | 144.55 | 144.97 | 50'749 | |
|
CDW Rg 07.07.2026 / 17:12:36 |
136.72 | 1.89% | 2.53 | 136.63 | 136.83 | 39'748 | |
|
Cencora Rg 07.07.2026 / 17:13:13 |
306.42 | 2.64% | 7.87 | 306.25 | 306.89 | 45'580 | |
|
Centene Rg 07.07.2026 / 17:13:17 |
66.73 | 1.03% | 0.68 | 66.64 | 66.77 | 119'217 | |
|
Centerpoint Ener Rg 07.07.2026 / 17:13:33 |
44.80 | 1.82% | 0.80 | 44.80 | 44.81 | 128'715 | |
|
CF Industries Hl Rg 07.07.2026 / 17:12:34 |
114.00 | 0.71% | 0.80 | 113.38 | 114.29 | 113'562 | |
|
Charles Schwab Rg 07.07.2026 / 17:13:28 |
101.18 | 0.56% | 0.56 | 101.15 | 101.21 | 199'287 | |
|
Charter Comm Rg-A 07.07.2026 / 17:11:04 |
138.83 | 2.50% | 3.39 | 138.78 | 139.13 | 158'256 | |
|
Cheniere Energy Rg 07.07.2026 / 17:12:22 |
255.22 | 3.71% | 9.13 | 254.99 | 255.27 | 51'822 | |
|
Chevron Rg 07.07.2026 / 17:13:33 |
172.09 | 2.37% | 3.99 | 172.09 | 172.15 | 246'086 | |
|
Chipotle Mexican Rg 07.07.2026 / 17:13:34 |
34.91 | 2.72% | 0.93 | 34.89 | 34.91 | 634'503 | |
|
Chubb N 07.07.2026 / 17:13:04 |
363.01 | 1.82% | 6.48 | 362.82 | 363.23 | 58'273 | |
|
Church & Dwight Rg 07.07.2026 / 17:11:12 |
99.69 | 2.30% | 2.24 | 99.59 | 99.68 | 49'074 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Host Hotels REIT Rg 07.07.2026 / 17:13:04 |
23.46 | 31.13% | 32.71% | -1.08% | -4.15% | 12.17% | 44.96% | 35.41% |
|
Reliance Rg 07.07.2026 / 17:13:00 |
377.65 | 30.70% | 40.22% | 1.08% | -6.01% | 16.81% | 15.34% | 38.16% |
|
eBay Rg 07.07.2026 / 17:12:41 |
114.50 | 30.51% | 83.49% | 2.46% | 5.37% | 14.04% | 52.00% | 159.22% |
|
Equinix REIT Rg 07.07.2026 / 17:12:55 |
1'018.68 | 30.37% | 5.93% | -2.27% | -3.88% | -3.66% | 32.75% | 27.84% |
|
West Pharmaceuti Rg 07.07.2026 / 17:12:46 |
352.85 | 29.98% | 9.18% | -1.71% | 5.44% | 31.69% | 60.04% | -4.18% |
|
Eaton Corp -NPV- Rg 07.07.2026 / 17:12:51 |
390.81 | 29.80% | 24.57% | -8.29% | -2.72% | -2.76% | 9.48% | 109.06% |
|
Akamai Technolog Rg 07.07.2026 / 17:12:18 |
115.28 | 29.20% | 17.86% | -2.48% | -16.35% | 29.76% | 42.95% | 25.96% |
|
Bank of NY Mello Rg 07.07.2026 / 17:11:48 |
151.46 | 29.18% | 95.18% | 4.74% | 5.73% | 16.05% | 63.40% | 242.22% |
|
Target Rg 07.07.2026 / 17:13:14 |
126.74 | 29.00% | -6.72% | -2.96% | 0.10% | 6.03% | 24.24% | -3.62% |
|
Corteva Rg 07.07.2026 / 17:12:03 |
87.08 | 28.88% | 51.67% | 2.82% | 16.09% | 4.98% | 13.90% | 52.58% |
|
Emcor Group Rg 07.07.2026 / 17:09:56 |
755.75 | 28.69% | 73.45% | -8.93% | -8.70% | -7.18% | 39.61% | 329.93% |
|
CVS Health Rg 07.07.2026 / 17:13:16 |
104.39 | 28.63% | 127.40% | 0.91% | 7.55% | 34.49% | 55.95% | 46.79% |
|
Live Nation Ent Rg 07.07.2026 / 17:13:05 |
184.66 | 28.62% | 41.54% | 0.85% | 13.53% | 11.05% | 27.85% | 100.01% |
|
Teledyne Tech Rg 07.07.2026 / 17:13:28 |
632.63 | 28.24% | 41.12% | -5.14% | 2.16% | -2.31% | 22.83% | 60.66% |
|
Masco Rg 07.07.2026 / 17:13:17 |
79.31 | 27.70% | 11.67% | -2.53% | 9.62% | 22.18% | 20.99% | 46.81% |
|
Principal Financ Rg 07.07.2026 / 17:11:03 |
113.41 | 27.59% | 45.39% | 5.22% | 6.33% | 20.47% | 39.19% | 49.67% |
|
Monster Beverage Rg 07.07.2026 / 17:13:00 |
97.98 | 27.00% | 85.25% | 1.94% | 8.69% | 30.52% | 59.08% | 72.00% |
|
Linde Rg 07.07.2026 / 17:12:22 |
538.36 | 26.77% | 29.10% | 3.74% | 4.42% | 7.75% | 14.56% | 48.28% |
|
Unitedhealth Gro Rg 07.07.2026 / 17:13:29 |
427.97 | 26.62% | -17.37% | 2.97% | 3.62% | 36.21% | 39.09% | -10.94% |
|
Cheniere Energy Rg 07.07.2026 / 17:12:22 |
255.22 | 26.60% | 14.53% | 6.78% | 6.61% | -1.72% | 7.79% | 63.49% |
|
Idex Corp Rg 07.07.2026 / 17:12:08 |
218.26 | 26.14% | 7.25% | -3.83% | -1.75% | 6.52% | 19.61% | 6.82% |
|
Cloudflare Rg-A 07.07.2026 / 17:13:27 |
261.30 | 25.56% | 129.89% | 6.53% | 10.66% | 46.26% | 35.52% | 292.00% |
|
Welltower REIT Rg 07.07.2026 / 17:13:11 |
238.17 | 25.37% | 84.63% | 4.93% | 15.19% | 12.88% | 56.94% | 189.81% |
|
Williams-Sonoma Rg 07.07.2026 / 17:13:06 |
220.48 | 25.33% | 20.87% | -5.41% | 3.43% | 13.74% | 30.30% | 260.32% |
|
Johnson&Johnson Rg 07.07.2026 / 17:13:29 |
268.20 | 25.31% | 79.32% | 5.60% | 13.16% | 11.70% | 72.15% | 60.48% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brown & Brown Rg 07.07.2026 / 17:13:32 |
69.64 | 1.76% |
70.45 16:45 |
69.27 15:31 |
81.22 08.01.26 |
53.82 13.05.26 |
106'914 |
|
Builders FirstSo Rg 07.07.2026 / 17:12:36 |
78.42 | -4.75% |
83.00 15:36 |
78.12 17:07 |
131.39 16.01.26 |
65.31 20.05.26 |
69'799 |
|
Burlington Store Rg 07.07.2026 / 17:10:52 |
318.46 | 1.95% |
320.01 16:22 |
311.81 15:46 |
350.79 21.04.26 |
280.005 28.05.26 |
11'614 |
|
C.H.Robinson Wld Rg 07.07.2026 / 17:13:14 |
190.69 | 1.12% |
191.24 17:07 |
188.72 16:00 |
203.33 06.02.26 |
149.61 12.02.26 |
49'906 |
|
Cadence Design Rg 07.07.2026 / 17:13:22 |
368.11 | -2.04% |
379.99 15:31 |
365.85 16:32 |
416.69 02.06.26 |
262.83 03.02.26 |
137'211 |
|
Capital One Finl Rg 07.07.2026 / 17:13:06 |
203.50 | -1.45% |
208.62 15:31 |
203.50 17:13 |
259.63 06.01.26 |
174.42 11.06.26 |
110'383 |
|
Cardinal Health Rg 07.07.2026 / 17:10:52 |
242.21 | 1.97% |
242.95 16:54 |
238.05 15:34 |
242.95 07.07.26 |
180.46 13.05.26 |
62'912 |
|
Carlisle Cos Rg 07.07.2026 / 17:13:09 |
352.16 | -4.08% |
368.99 15:30 |
350.83 16:39 |
432.51 12.02.26 |
320.41 02.01.26 |
17'426 |
|
Carnival Corp Rg 07.07.2026 / 17:13:29 |
26.81 | -2.56% |
27.55 15:32 |
26.52 16:40 |
31.58 17.06.26 |
23.46 20.05.26 |
488'640 |
|
Carrier Global Rg 07.07.2026 / 17:13:33 |
67.93 | -3.10% |
69.79 15:30 |
67.72 15:42 |
76.76 25.06.26 |
50.3 06.01.26 |
170'353 |
|
Carvana-A Rg 07.07.2026 / 17:13:05 |
69.26 | -1.59% |
71.16 15:34 |
68.71 16:25 |
97.38 23.01.26 |
54.5 30.03.26 |
158'160 |
|
Caterpillar 07.07.2026 / 17:13:34 |
914.95 | -5.67% |
947.99 15:30 |
910.88 16:46 |
1'073.46 30.06.26 |
575.86 02.01.26 |
158'462 |
|
CBRE Group Rg-A 07.07.2026 / 17:13:07 |
144.70 | 2.95% |
144.88 17:09 |
142.46 15:30 |
174.19 10.02.26 |
121.69 01.06.26 |
50'749 |
|
CDW Rg 07.07.2026 / 17:12:36 |
136.72 | 1.89% |
136.80 17:12 |
134.35 15:53 |
144.39 10.02.26 |
97.16 12.05.26 |
39'748 |
|
Cencora Rg 07.07.2026 / 17:13:13 |
306.42 | 2.64% |
308.43 16:49 |
301.10 15:30 |
376.90 02.03.26 |
245 06.05.26 |
45'580 |
|
Centene Rg 07.07.2026 / 17:13:17 |
66.73 | 1.03% |
67.73 15:31 |
66.32 16:44 |
69.22 02.07.26 |
31.64 30.03.26 |
119'217 |
|
Centerpoint Ener Rg 07.07.2026 / 17:13:33 |
44.80 | 1.82% |
45.09 16:44 |
44.43 15:31 |
45.21 29.06.26 |
37.49 05.01.26 |
128'715 |
|
CF Industries Hl Rg 07.07.2026 / 17:12:34 |
114.00 | 0.71% |
115.90 16:24 |
112.22 15:32 |
141.91 30.03.26 |
75.97 07.01.26 |
113'562 |
|
Charles Schwab Rg 07.07.2026 / 17:13:28 |
101.18 | 0.56% |
102.02 16:29 |
100.91 16:49 |
107.46 10.02.26 |
83.98 28.05.26 |
199'287 |
|
Charter Comm Rg-A 07.07.2026 / 17:11:04 |
138.83 | 2.50% |
142.75 15:53 |
136.94 15:31 |
254.00 23.04.26 |
124.28 22.06.26 |
158'256 |
|
Cheniere Energy Rg 07.07.2026 / 17:12:22 |
255.22 | 3.71% |
256.81 16:40 |
248.66 15:30 |
300.00 30.03.26 |
191.82 05.01.26 |
51'822 |
|
Chevron Rg 07.07.2026 / 17:13:33 |
172.09 | 2.37% |
173.29 16:35 |
170.00 15:30 |
214.71 30.03.26 |
151.28 02.01.26 |
246'086 |
|
Chipotle Mexican Rg 07.07.2026 / 17:13:34 |
34.91 | 2.72% |
35.37 15:59 |
34.53 15:30 |
41.42 21.01.26 |
28.04 04.06.26 |
634'503 |
|
Chubb N 07.07.2026 / 17:13:04 |
363.01 | 1.82% |
365.25 16:44 |
357.45 15:30 |
365.25 07.07.26 |
296.26 21.01.26 |
58'273 |
|
Church & Dwight Rg 07.07.2026 / 17:11:12 |
99.69 | 2.30% |
100.45 16:54 |
99.28 15:30 |
106.00 24.02.26 |
81.62 05.01.26 |
49'074 |