×
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 |
|---|---|---|---|---|---|---|---|
|
Chubb N 08.10.2025 / 22:15:00 |
287.10 | 0.00% | 0.00 | 0 | |||
|
Church & Dwight Rg 08.10.2025 / 22:15:00 |
88.92 | 0.00% | 0.00 | 0 | |||
|
Cincinnati Finan Rg 09.10.2025 / 02:00:00 |
165.55 | 0.00% | 0.00 | 160.01 | 227.95 | 0 | |
|
Cintas Rg 09.10.2025 / 02:00:00 |
198.81 | 0.00% | 0.00 | 194.51 | 200.99 | 207 | |
|
Cisco Systems Rg 09.10.2025 / 02:00:00 |
70.33 | 0.00% | 0.00 | 69.93 | 70.00 | 10'451 | |
|
Citigroup Rg 08.10.2025 / 22:15:00 |
96.70 | 0.00% | 0.00 | 0 | |||
|
Citizens Finl Gr Rg 08.10.2025 / 22:15:00 |
52.01 | 0.00% | 0.00 | 0 | |||
|
Clorox Co. Rg 08.10.2025 / 22:15:00 |
119.59 | 0.00% | 0.00 | 0 | |||
|
Cloudflare Rg-A 08.10.2025 / 22:15:00 |
220.00 | 0.00% | 0.00 | 0 | |||
|
CME Group Rg-A 09.10.2025 / 02:00:00 |
264.94 | 0.00% | 0.00 | 260.01 | 281.56 | 360 | |
|
CMS Energy Corp Rg 08.10.2025 / 22:15:00 |
73.19 | 0.00% | 0.00 | 0 | |||
|
CNA Financial Rg 08.10.2025 / 22:15:00 |
46.74 | 0.00% | 0.00 | 0 | |||
|
CNH Industrial Rg 08.10.2025 / 22:15:00 |
10.680 | 0.00% | 0.00 | 0 | |||
|
Cnstlltn Ener Co Rg 09.10.2025 / 02:00:00 |
371.00 | 0.00% | 0.00 | 369.35 | 382.00 | 808 | |
|
Coca-Cola Co Rg 08.10.2025 / 22:15:00 |
66.12 | 0.00% | 0.00 | 0 | |||
|
Coca-Cola EuPac Rg 09.10.2025 / 02:00:00 |
87.21 | 0.00% | 0.00 | 87.10 | 87.72 | 8'465 | |
|
Cognizant Tech So-A 09.10.2025 / 02:00:00 |
68.40 | 0.00% | 0.00 | 68.11 | 69.20 | 68 | |
|
Coinbase Glb Rg-A 09.10.2025 / 02:00:00 |
387.27 | 0.00% | 0.00 | 384.86 | 386.00 | 35'815 | |
|
Colgate-Palmoliv Rg 08.10.2025 / 22:15:00 |
78.00 | 0.00% | 0.00 | 0 | |||
|
Comcast-A 09.10.2025 / 02:00:00 |
30.77 | 0.00% | 0.00 | 30.75 | 30.80 | 3'587 | |
|
ConAgra Foods Rg 08.10.2025 / 22:15:00 |
18.710 | 0.00% | 0.00 | 0 | |||
|
ConocoPhillips Rg 08.10.2025 / 22:15:00 |
93.75 | 0.00% | 0.00 | 0 | |||
|
Consolidated Edi Rg 08.10.2025 / 22:15:00 |
100.83 | 0.00% | 0.00 | 0 | |||
|
Constellation Brd-A 08.10.2025 / 22:15:01 |
142.76 | 0.00% | 0.00 | 0 | |||
|
Cooper Co Rg 09.10.2025 / 02:00:00 |
70.26 | 0.00% | 0.00 | 69.01 | 71.67 | 5 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Charles Schwab Rg 08.10.2025 / 22:15:00 |
93.79 | 26.73% | 36.32% | 1.67% | 1.68% | 2.77% | 40.61% | 26.21% |
|
Teledyne Tech Rg 08.10.2025 / 22:15:00 |
588.01 | 26.69% | 31.76% | 2.25% | 7.90% | 8.88% | 31.99% | 72.88% |
|
Evergy Rg 09.10.2025 / 02:00:00 |
77.83 | 26.45% | 49.10% | 2.10% | 8.69% | 14.34% | 30.65% | 36.45% |
|
Norfolk Southern Rg 08.10.2025 / 22:15:00 |
296.62 | 26.38% | 25.48% | -0.69% | 8.91% | 13.94% | 20.99% | 38.24% |
|
Atmos Energy Cor Rg 08.10.2025 / 22:15:00 |
175.75 | 26.19% | 51.64% | 3.76% | 7.22% | 13.51% | 27.32% | 76.83% |
|
Garmin N 08.10.2025 / 22:15:00 |
259.77 | 25.94% | 102.09% | 1.80% | 10.09% | 17.65% | 57.14% | 225.93% |
|
Autozone Rg 08.10.2025 / 22:15:00 |
4'027.76 | 25.79% | 55.78% | -5.18% | -5.29% | 9.37% | 28.03% | 85.27% |
|
Rollins Rg 08.10.2025 / 22:15:00 |
58.12 | 25.39% | 33.09% | -0.02% | 3.10% | 4.42% | 16.64% | 60.73% |
|
Cummins Rg 08.10.2025 / 22:15:00 |
436.35 | 25.17% | 82.14% | 2.76% | 7.67% | 26.27% | 31.02% | 100.12% |
|
Altria Group Rg 08.10.2025 / 22:15:00 |
65.42 | 25.11% | 62.17% | -1.31% | -1.22% | 11.15% | 30.24% | 52.78% |
|
Centerpoint Ener Rg 08.10.2025 / 22:15:00 |
39.56 | 24.68% | 38.47% | 3.64% | 4.68% | 9.61% | 34.15% | 47.56% |
|
Microsoft Rg 09.10.2025 / 02:00:00 |
524.85 | 24.52% | 39.57% | 0.99% | 4.89% | 3.80% | 25.72% | 124.07% |
|
Exelon Rg 09.10.2025 / 02:00:00 |
46.62 | 23.86% | 29.86% | 3.46% | 7.62% | 8.80% | 17.73% | 26.14% |
|
Fox Rg-A 09.10.2025 / 02:00:00 |
60.16 | 23.84% | 102.76% | -2.80% | 5.19% | 8.05% | 44.13% | 91.78% |
|
Morgan Stanley Rg 08.10.2025 / 22:15:00 |
155.65 | 23.81% | 66.92% | -0.79% | 0.99% | 11.35% | 42.75% | 97.20% |
|
Incyte Rg 09.10.2025 / 02:00:00 |
85.38 | 23.61% | 35.98% | -1.52% | -1.01% | 23.33% | 29.84% | 24.79% |
|
Resmed Rg 08.10.2025 / 22:15:00 |
282.35 | 23.46% | 64.14% | 4.25% | 4.39% | 11.05% | 19.11% | 26.95% |
|
W.P. Carey REIT Rg 08.10.2025 / 22:15:00 |
67.23 | 23.40% | 3.73% | -1.81% | -0.34% | 8.84% | 12.33% | -0.90% |
|
Martin Marietta Rg 08.10.2025 / 22:15:00 |
636.31 | 23.20% | 27.54% | 2.62% | 3.17% | 16.46% | 19.80% | 98.69% |
|
Archer-Daniels M Rg 08.10.2025 / 22:15:00 |
62.22 | 23.16% | -13.85% | 5.01% | 1.32% | 15.22% | 9.22% | -27.18% |
|
Meta Platforms Rg-A 09.10.2025 / 02:00:00 |
717.84 | 22.60% | 102.80% | 0.07% | -4.54% | 2.12% | 21.56% | 437.91% |
|
Medtronic Rg 08.10.2025 / 22:15:00 |
97.87 | 22.52% | 18.80% | 3.23% | 6.01% | 9.01% | 10.78% | 18.75% |
|
Axon Enterprise Rg 09.10.2025 / 02:00:00 |
727.41 | 22.39% | 181.58% | 2.26% | -2.69% | -2.07% | 68.33% | 487.81% |
|
EQT Rg 08.10.2025 / 22:15:00 |
56.41 | 22.34% | 45.91% | 0.45% | 10.24% | -4.68% | 54.34% | 30.67% |
|
HP Enterprise Rg 08.10.2025 / 22:15:00 |
26.08 | 22.15% | 53.59% | 4.61% | 6.71% | 28.16% | 25.08% | 109.31% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Chubb N 08.10.2025 / 22:15:00 |
287.10 | 0.00% |
306.91 03.04.25 |
252.17 10.01.25 |
260'117 | ||
|
Church & Dwight Rg 08.10.2025 / 22:15:00 |
88.92 | 0.00% |
116.17 10.03.25 |
85.17 29.09.25 |
516'082 | ||
|
Cincinnati Finan Rg 09.10.2025 / 02:00:00 |
165.55 | 0.00% |
166.90 07.10.25 |
123.15 09.04.25 |
195'717 | ||
|
Cintas Rg 09.10.2025 / 02:00:00 |
198.81 | 0.00% |
229.19 06.06.25 |
180.98 02.01.25 |
207 | ||
|
Cisco Systems Rg 09.10.2025 / 02:00:00 |
70.33 | 0.00% |
72.55 11.08.25 |
52.11 07.04.25 |
10'451 | ||
|
Citigroup Rg 08.10.2025 / 22:15:00 |
96.70 | 0.00% |
105.58 23.09.25 |
55.53 07.04.25 |
2'006'767 | ||
|
Citizens Finl Gr Rg 08.10.2025 / 22:15:00 |
52.01 | 0.00% |
55.14 06.10.25 |
32.625 04.04.25 |
2'211'184 | ||
|
Clorox Co. Rg 08.10.2025 / 22:15:00 |
119.59 | 0.00% |
164.08 27.01.25 |
116.54 28.08.25 |
377'751 | ||
|
Cloudflare Rg-A 08.10.2025 / 22:15:00 |
220.00 | 0.00% |
230.09 22.09.25 |
89.48 07.04.25 |
426'198 | ||
|
CME Group Rg-A 09.10.2025 / 02:00:00 |
264.94 | 0.00% |
290.79 02.06.25 |
224.64 07.01.25 |
360 | ||
|
CMS Energy Corp Rg 08.10.2025 / 22:15:00 |
73.19 | 0.00% |
76.39 03.04.25 |
64.025 13.01.25 |
863'612 | ||
|
CNA Financial Rg 08.10.2025 / 22:15:00 |
46.74 | 0.00% |
51.32 10.02.25 |
43.29 16.07.25 |
126'821 | ||
|
CNH Industrial Rg 08.10.2025 / 22:15:00 |
10.680 | 0.00% |
14.265 10.07.25 |
10.005 09.04.25 |
3'504'919 | ||
|
Cnstlltn Ener Co Rg 09.10.2025 / 02:00:00 |
371.00 | 0.00% |
376.74 03.10.25 |
161.52 07.04.25 |
808 | ||
|
Coca-Cola Co Rg 08.10.2025 / 22:15:00 |
66.12 | 0.00% |
74.38 22.04.25 |
60.615 07.01.25 |
3'752'103 | ||
|
Coca-Cola EuPac Rg 09.10.2025 / 02:00:00 |
87.21 | 0.00% |
100.66 24.07.25 |
73.43 13.01.25 |
8'465 | ||
|
Cognizant Tech So-A 09.10.2025 / 02:00:00 |
68.40 | 0.00% |
90.81 14.02.25 |
65.2 19.09.25 |
68 | ||
|
Coinbase Glb Rg-A 09.10.2025 / 02:00:00 |
387.27 | 0.00% |
444.59 18.07.25 |
142.585 07.04.25 |
35'815 | ||
|
Colgate-Palmoliv Rg 08.10.2025 / 22:15:00 |
78.00 | 0.00% |
100.18 10.03.25 |
77.09 07.10.25 |
1'215'895 | ||
|
Comcast-A 09.10.2025 / 02:00:00 |
30.77 | 0.00% |
38.40 27.01.25 |
30.3 07.10.25 |
3'587 | ||
|
ConAgra Foods Rg 08.10.2025 / 22:15:00 |
18.710 | 0.00% |
28.52 10.03.25 |
17.89 29.09.25 |
1'771'189 | ||
|
ConocoPhillips Rg 08.10.2025 / 22:15:00 |
93.75 | 0.00% |
106.20 02.04.25 |
79.88 09.04.25 |
1'603'220 | ||
|
Consolidated Edi Rg 08.10.2025 / 22:15:00 |
100.83 | 0.00% |
114.82 04.04.25 |
87.31 13.01.25 |
479'184 | ||
|
Constellation Brd-A 08.10.2025 / 22:15:01 |
142.76 | 0.00% |
228.70 06.01.25 |
131.26 23.09.25 |
641'187 | ||
|
Cooper Co Rg 09.10.2025 / 02:00:00 |
70.26 | 0.00% |
100.24 27.01.25 |
61.8 28.08.25 |
5 |