×
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 - 18:50:27
- 7'590.11
- -0.25%
- -19.02
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CIENA Rg 07.07.2026 / 18:35:24 |
422.59 | -2.59% | -11.24 | 422.24 | 423.35 | 92'282 | |
|
Cincinnati Finan Rg 07.07.2026 / 18:35:05 |
191.48 | 1.00% | 1.89 | 191.34 | 191.66 | 40'759 | |
|
Cintas Rg 07.07.2026 / 18:34:54 |
181.48 | 1.82% | 3.24 | 181.34 | 181.54 | 135'349 | |
|
Cisco Systems Rg 07.07.2026 / 18:35:26 |
112.93 | -0.92% | -1.05 | 112.91 | 112.94 | 1'670'841 | |
|
Citigroup Rg 07.07.2026 / 18:35:18 |
141.80 | -1.43% | -2.06 | 141.75 | 141.83 | 339'198 | |
|
Citizens Finl Gr Rg 07.07.2026 / 18:35:15 |
71.90 | -0.29% | -0.21 | 71.89 | 71.91 | 224'904 | |
|
Clorox Co. Rg 07.07.2026 / 18:33:40 |
97.76 | 0.52% | 0.51 | 97.52 | 97.65 | 87'750 | |
|
Cloudflare Rg-A 07.07.2026 / 18:35:13 |
267.16 | 7.92% | 19.61 | 266.97 | 267.29 | 290'393 | |
|
CME Group Rg-A 07.07.2026 / 18:35:11 |
242.83 | 3.44% | 8.07 | 242.70 | 242.84 | 236'995 | |
|
CMS Energy Corp Rg 07.07.2026 / 18:34:45 |
77.23 | 1.23% | 0.94 | 77.20 | 77.24 | 63'523 | |
|
CNA Financial Rg 07.07.2026 / 18:35:12 |
52.06 | 0.74% | 0.38 | 51.98 | 52.11 | 21'631 | |
|
Cnstlltn Ener Co Rg 07.07.2026 / 18:34:45 |
241.05 | -1.96% | -4.82 | 240.91 | 241.10 | 383'232 | |
|
Coca-Cola Co Rg 07.07.2026 / 18:35:30 |
84.17 | 1.45% | 1.21 | 84.15 | 84.17 | 898'567 | |
|
Coca-Cola EuPac Rg 07.07.2026 / 18:34:55 |
107.19 | 0.21% | 0.22 | 107.12 | 107.19 | 239'298 | |
|
Cognizant Tech So-A 07.07.2026 / 18:35:10 |
44.06 | 6.50% | 2.69 | 44.04 | 44.06 | 1'228'559 | |
|
Coherent Rg 07.07.2026 / 18:35:24 |
316.85 | -5.62% | -18.85 | 315.97 | 316.82 | 437'052 | |
|
Coinbase Glb Rg-A 07.07.2026 / 18:35:16 |
167.32 | -0.92% | -1.55 | 167.05 | 167.42 | 499'621 | |
|
Colgate-Palmoliv Rg 07.07.2026 / 18:35:11 |
94.46 | 1.15% | 1.07 | 94.44 | 94.50 | 219'797 | |
|
Comcast-A 07.07.2026 / 18:35:18 |
23.58 | 0.86% | 0.20 | 23.57 | 23.58 | 2'500'868 | |
|
Comfort Systems Rg 07.07.2026 / 18:32:51 |
1'667.45 | -7.00% | -125.58 | 1'664.02 | 1'667.48 | 30'784 | |
|
ConocoPhillips Rg 07.07.2026 / 18:35:15 |
106.04 | 2.37% | 2.46 | 105.94 | 106.01 | 304'341 | |
|
Consolidated Edi Rg 07.07.2026 / 18:30:55 |
113.60 | 1.48% | 1.66 | 113.57 | 113.70 | 77'442 | |
|
Constellation Brd-A 07.07.2026 / 18:34:20 |
132.21 | 1.17% | 1.53 | 132.09 | 132.28 | 89'750 | |
|
Cooper Co Rg 07.07.2026 / 18:33:39 |
72.53 | -0.11% | -0.08 | 72.49 | 72.54 | 104'629 | |
|
Copart Rg 07.07.2026 / 18:35:23 |
29.47 | 0.79% | 0.23 | 29.46 | 29.47 | 1'018'648 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Trane Tech Rg 07.07.2026 / 18:35:04 |
470.44 | 25.19% | 31.92% | -4.22% | -0.07% | -0.03% | 10.20% | 156.70% |
|
Morgan Stanley Rg 07.07.2026 / 18:35:16 |
222.30 | 25.11% | 76.66% | 6.34% | 5.73% | 21.25% | 57.51% | 166.53% |
|
Air Prod&Chemica Rg 07.07.2026 / 18:35:15 |
307.58 | 25.03% | 6.49% | 4.91% | 8.69% | 3.69% | 5.21% | 7.30% |
|
Public Stor REIT Rg 07.07.2026 / 18:32:47 |
329.27 | 24.86% | 8.20% | 3.44% | 1.99% | 8.31% | 13.22% | 11.36% |
|
Edison Intl Rg 07.07.2026 / 18:34:52 |
75.67 | 24.69% | -6.26% | 1.64% | 6.19% | 4.56% | 49.13% | 7.79% |
|
Altria Group Rg 07.07.2026 / 18:35:20 |
72.78 | 24.66% | 37.46% | 1.15% | 1.70% | 10.91% | 22.24% | 55.96% |
|
Stnly Blck&Deck Rg 07.07.2026 / 18:35:31 |
90.43 | 24.61% | 15.28% | -3.92% | 12.87% | 25.27% | 26.14% | 3.60% |
|
Rockwell Automat Rg 07.07.2026 / 18:35:22 |
463.65 | 24.11% | 68.96% | -6.35% | 0.69% | 14.41% | 37.11% | 48.81% |
|
Natera Rg 07.07.2026 / 18:34:08 |
284.30 | 23.88% | 79.28% | 4.73% | 27.59% | 32.45% | 79.39% | 502.55% |
|
Citizens Finl Gr Rg 07.07.2026 / 18:35:15 |
71.90 | 23.45% | 64.79% | 2.61% | 9.49% | 10.84% | 51.27% | 176.60% |
|
Amphenol Rg-A 07.07.2026 / 18:35:24 |
158.96 | 23.43% | 140.19% | -9.85% | 3.17% | 6.89% | 63.19% | 298.59% |
|
Citigroup Rg 07.07.2026 / 18:35:18 |
141.80 | 23.28% | 104.38% | 1.31% | 5.25% | 9.43% | 65.71% | 217.01% |
|
EOG Resources Rg 07.07.2026 / 18:35:15 |
131.75 | 23.22% | 5.56% | 1.56% | -4.06% | -1.38% | 6.29% | 15.27% |
|
Entergy Rg 07.07.2026 / 18:34:46 |
115.56 | 23.15% | 50.13% | 0.61% | 5.38% | -0.01% | 42.79% | 130.47% |
|
Quest Diagnostic Rg 07.07.2026 / 18:28:10 |
215.15 | 23.00% | 41.49% | 1.51% | 5.19% | 10.81% | 24.72% | 53.04% |
|
Southwest Airlin Rg 07.07.2026 / 18:33:35 |
49.42 | 22.94% | 51.13% | -3.89% | 14.48% | 19.78% | 45.44% | 36.95% |
|
GE Aerospace Rg 07.07.2026 / 18:35:30 |
367.26 | 22.94% | 127.04% | -1.73% | 11.14% | 15.49% | 48.66% | 338.94% |
|
Intl Flavors&Fra Rg 07.07.2026 / 18:33:58 |
82.62 | 22.82% | -2.11% | 4.29% | 9.02% | 13.81% | 8.45% | 6.07% |
|
FTAI Rg 07.07.2026 / 18:35:23 |
232.68 | 22.70% | 67.69% | -13.99% | -0.46% | -13.65% | 111.99% | 688.32% |
|
Westinghouse Air Rg 07.07.2026 / 18:33:55 |
256.23 | 22.42% | 37.83% | -4.96% | -3.59% | -4.50% | 20.99% | 141.42% |
|
Marriott Intl Rg-A 07.07.2026 / 18:35:09 |
382.01 | 22.41% | 36.14% | 3.08% | -2.95% | 4.18% | 36.45% | 108.61% |
|
Lyondellbasell I Rg 07.07.2026 / 18:34:52 |
53.17 | 22.33% | -28.68% | 0.99% | -16.45% | -27.41% | -16.53% | -40.63% |
|
Union Pacific Rg 07.07.2026 / 18:32:03 |
282.50 | 22.16% | 23.92% | 3.86% | 4.14% | 12.09% | 19.43% | 39.54% |
|
Smn Prp Grp REIT Rg 07.07.2026 / 18:26:08 |
228.40 | 21.55% | 30.65% | 2.12% | 7.79% | 12.53% | 39.74% | 88.92% |
|
PNC Finl Ser Rg 07.07.2026 / 18:33:18 |
254.55 | 21.30% | 31.28% | 3.38% | 9.63% | 15.08% | 28.56% | 104.38% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CIENA Rg 07.07.2026 / 18:35:24 |
422.59 | -2.59% |
425.94 15:45 |
404.52 16:45 |
637.09 03.06.26 |
216.07 09.01.26 |
92'282 |
|
Cincinnati Finan Rg 07.07.2026 / 18:35:05 |
191.48 | 1.00% |
194.76 16:26 |
191.16 15:30 |
194.76 07.07.26 |
153.4 27.03.26 |
40'759 |
|
Cintas Rg 07.07.2026 / 18:34:54 |
181.48 | 1.82% |
183.36 16:40 |
180.78 15:45 |
208.93 05.03.26 |
161.2 13.05.26 |
135'349 |
|
Cisco Systems Rg 07.07.2026 / 18:35:26 |
112.93 | -0.92% |
114.02 15:42 |
111.85 16:42 |
130.36 04.06.26 |
72.81 12.01.26 |
1'670'841 |
|
Citigroup Rg 07.07.2026 / 18:35:18 |
141.80 | -1.43% |
144.62 15:32 |
141.31 18:08 |
147.90 18.06.26 |
102.02 09.03.26 |
339'198 |
|
Citizens Finl Gr Rg 07.07.2026 / 18:35:15 |
71.90 | -0.29% |
72.62 15:30 |
71.81 17:57 |
72.62 07.07.26 |
55.495 13.03.26 |
224'904 |
|
Clorox Co. Rg 07.07.2026 / 18:33:40 |
97.76 | 0.52% |
99.42 16:44 |
97.68 18:32 |
128.89 26.02.26 |
84.72 05.05.26 |
87'750 |
|
Cloudflare Rg-A 07.07.2026 / 18:35:13 |
267.16 | 7.92% |
268.54 18:31 |
254.26 15:57 |
276.63 04.06.26 |
158.84 23.02.26 |
290'393 |
|
CME Group Rg-A 07.07.2026 / 18:35:11 |
242.83 | 3.44% |
243.21 18:30 |
235.61 15:34 |
329.16 03.03.26 |
218.33 29.06.26 |
236'995 |
|
CMS Energy Corp Rg 07.07.2026 / 18:34:45 |
77.23 | 1.23% |
78.37 16:41 |
77.00 15:30 |
80.36 09.04.26 |
68.64 05.01.26 |
63'523 |
|
CNA Financial Rg 07.07.2026 / 18:35:12 |
52.06 | 0.74% |
52.84 16:40 |
52.02 18:34 |
52.84 07.07.26 |
41.53 01.06.26 |
21'631 |
|
Cnstlltn Ener Co Rg 07.07.2026 / 18:34:45 |
241.05 | -1.96% |
245.55 15:34 |
239.69 18:08 |
378.00 05.01.26 |
228.65 01.07.26 |
383'232 |
|
Coca-Cola Co Rg 07.07.2026 / 18:35:30 |
84.17 | 1.45% |
85.67 16:49 |
84.11 18:32 |
85.67 07.07.26 |
67.275 07.01.26 |
898'567 |
|
Coca-Cola EuPac Rg 07.07.2026 / 18:34:55 |
107.19 | 0.21% |
109.50 15:55 |
107.03 18:27 |
110.90 27.02.26 |
84.665 07.01.26 |
239'298 |
|
Cognizant Tech So-A 07.07.2026 / 18:35:10 |
44.06 | 6.50% |
44.09 18:25 |
42.50 15:30 |
87.03 14.01.26 |
37.08 30.06.26 |
1'228'559 |
|
Coherent Rg 07.07.2026 / 18:35:24 |
316.85 | -5.62% |
329.83 15:45 |
304.12 16:42 |
440.00 03.06.26 |
167.9 09.01.26 |
437'052 |
|
Coinbase Glb Rg-A 07.07.2026 / 18:35:16 |
167.32 | -0.92% |
170.00 15:33 |
161.69 16:41 |
263.03 14.01.26 |
139.3 26.06.26 |
499'621 |
|
Colgate-Palmoliv Rg 07.07.2026 / 18:35:11 |
94.46 | 1.15% |
96.00 16:54 |
94.41 18:29 |
99.30 27.02.26 |
75.97 05.01.26 |
219'797 |
|
Comcast-A 07.07.2026 / 18:35:18 |
23.58 | 0.86% |
24.23 16:46 |
23.49 18:26 |
32.86 12.02.26 |
22.13 22.06.26 |
2'500'868 |
|
Comfort Systems Rg 07.07.2026 / 18:32:51 |
1'667.45 | -7.00% |
1'734.75 15:31 |
1'621.01 16:49 |
2'072.84 14.05.26 |
949 02.01.26 |
30'784 |
|
ConocoPhillips Rg 07.07.2026 / 18:35:15 |
106.04 | 2.37% |
106.48 17:55 |
104.55 15:30 |
135.86 30.03.26 |
93.13 02.01.26 |
304'341 |
|
Consolidated Edi Rg 07.07.2026 / 18:30:55 |
113.60 | 1.48% |
115.26 16:48 |
113.20 15:30 |
116.23 17.03.26 |
96.98 05.01.26 |
77'442 |
|
Constellation Brd-A 07.07.2026 / 18:34:20 |
132.21 | 1.17% |
134.85 15:38 |
132.16 18:30 |
168.48 10.04.26 |
128.8 06.07.26 |
89'750 |
|
Cooper Co Rg 07.07.2026 / 18:33:39 |
72.53 | -0.11% |
74.30 15:38 |
72.47 17:56 |
85.02 07.01.26 |
58.89 12.05.26 |
104'629 |
|
Copart Rg 07.07.2026 / 18:35:23 |
29.47 | 0.79% |
29.91 15:35 |
29.19 15:45 |
41.79 22.01.26 |
27.845 30.06.26 |
1'018'648 |