×
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
- 04.04.2025 - 21:59:59
- 5'082.29
- -6.00%
- -324.62
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Chipotle Mexican Rg 04.04.2025 / 22:15:00 |
47.29 | -5.57% | -2.79 | 47.28 | 47.30 | 0 | |
|
Chubb N 04.04.2025 / 22:15:00 |
280.68 | -7.20% | -21.78 | 280.60 | 280.81 | 0 | |
|
Church & Dwight Rg 04.04.2025 / 22:15:00 |
106.09 | -4.22% | -4.67 | 106.12 | 106.13 | 0 | |
|
Cincinnati Finan Rg 04.04.2025 / 23:20:00 |
131.69 | -8.99% | -13.01 | 131.66 | 131.73 | 0 | |
|
Cintas Rg 04.04.2025 / 23:20:00 |
190.33 | -7.09% | -14.52 | 190.31 | 190.34 | 1'902'189 | |
|
Cisco Systems Rg 04.04.2025 / 23:20:00 |
54.54 | -4.83% | -2.77 | 54.50 | 54.51 | 17'725'990 | |
|
Citigroup Rg 04.04.2025 / 22:15:00 |
58.13 | -7.80% | -4.92 | 57.93 | 57.94 | 0 | |
|
Citizens Finl Gr Rg 04.04.2025 / 22:15:00 |
34.27 | -5.38% | -1.95 | 34.26 | 34.27 | 0 | |
|
Clorox Co. Rg 04.04.2025 / 22:15:00 |
143.86 | -3.25% | -4.83 | 143.88 | 143.89 | 0 | |
|
Cloudflare Rg-A 04.04.2025 / 22:15:00 |
97.08 | -9.60% | -10.31 | 96.92 | 96.94 | 0 | |
|
CME Group Rg-A 04.04.2025 / 23:20:00 |
254.46 | -5.18% | -13.90 | 254.35 | 254.51 | 1'851'279 | |
|
CMS Energy Corp Rg 04.04.2025 / 22:15:00 |
72.69 | -3.73% | -2.82 | 72.71 | 72.72 | 0 | |
|
CNA Financial Rg 04.04.2025 / 22:15:00 |
46.92 | -7.51% | -3.81 | 46.93 | 47.00 | 0 | |
|
CNH Industrial Rg 04.04.2025 / 22:15:00 |
10.720 | -4.88% | -0.55 | 10.710 | 10.720 | 0 | |
|
Cnstlltn Ener Co Rg 04.04.2025 / 23:20:00 |
170.96 | -10.13% | -19.28 | 170.84 | 170.97 | 2'778'655 | |
|
Coca-Cola Co Rg 04.04.2025 / 22:15:00 |
69.93 | -4.44% | -3.25 | 69.93 | 69.94 | 0 | |
|
Coca-Cola EuPac Rg 04.04.2025 / 23:20:00 |
83.93 | -6.56% | -5.89 | 83.92 | 83.94 | 0 | |
|
Cognizant Tech So-A 04.04.2025 / 23:20:00 |
68.74 | -6.18% | -4.53 | 68.70 | 68.72 | 0 | |
|
Coinbase Glb Rg-A 04.04.2025 / 23:20:00 |
160.55 | -5.98% | -10.21 | 160.41 | 160.55 | 4'376'986 | |
|
Colgate-Palmoliv Rg 04.04.2025 / 22:15:00 |
91.66 | -4.52% | -4.34 | 91.65 | 91.66 | 0 | |
|
Comcast-A 04.04.2025 / 23:20:00 |
33.38 | -6.55% | -2.34 | 33.37 | 33.38 | 14'486'104 | |
|
ConAgra Foods Rg 04.04.2025 / 22:15:00 |
26.68 | -0.37% | -0.10 | 26.71 | 26.72 | 0 | |
|
ConocoPhillips Rg 04.04.2025 / 22:15:00 |
86.29 | -9.41% | -8.96 | 86.26 | 86.27 | 0 | |
|
Consolidated Edi Rg 04.04.2025 / 22:15:00 |
109.32 | -3.02% | -3.40 | 109.23 | 109.24 | 0 | |
|
Constellation Brd-A 04.04.2025 / 22:15:01 |
173.86 | -4.20% | -7.63 | 173.76 | 173.77 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Williams Compani Rg 04.04.2025 / 22:15:00 |
54.57 | 9.07% | 69.48% | -8.68% | 1.02% | -2.61% | 40.10% | 74.49% |
|
Fastenal Rg 04.04.2025 / 23:20:00 |
74.42 | 8.48% | 20.44% | -2.30% | -6.95% | 3.90% | -2.88% | 30.74% |
|
VICI Proper REIT Rg 04.04.2025 / 22:15:00 |
30.59 | 8.39% | -0.69% | -6.22% | -6.28% | 6.47% | 3.24% | 9.47% |
|
3M 04.04.2025 / 22:15:00 |
126.91 | 8.25% | 52.66% | -13.58% | -14.03% | -5.71% | 38.05% | 11.49% |
|
AFLAC Rg 04.04.2025 / 22:15:00 |
101.98 | 8.03% | 35.45% | -8.28% | -4.48% | -0.50% | 19.78% | 72.35% |
|
Eversource Energ Rg 04.04.2025 / 22:15:00 |
58.34 | 7.82% | 0.32% | -6.07% | -5.54% | 4.44% | -1.90% | -31.08% |
|
Chevron Rg 04.04.2025 / 22:15:00 |
143.28 | 7.79% | 4.67% | -14.35% | -9.07% | -7.77% | -11.16% | -4.93% |
|
STERIS Rg 04.04.2025 / 22:15:01 |
212.61 | 7.71% | 0.71% | -6.19% | -8.17% | 2.53% | -0.02% | -10.72% |
|
Corteva Rg 04.04.2025 / 22:15:00 |
55.79 | 7.62% | 27.92% | -11.35% | -7.39% | -6.91% | -3.01% | 5.16% |
|
TransDigm Rg 04.04.2025 / 22:15:00 |
1'237.85 | 7.59% | 34.78% | -10.51% | -7.35% | -3.18% | 0.37% | 104.40% |
|
Loews Rg 04.04.2025 / 22:15:00 |
83.12 | 7.58% | 30.92% | -9.56% | -2.14% | 1.27% | 9.28% | 39.61% |
|
Baxter Intl. 04.04.2025 / 22:15:00 |
28.79 | 7.51% | -18.91% | -15.89% | -21.25% | -5.61% | -31.86% | -60.10% |
|
Darden Restauran Rg 04.04.2025 / 22:15:00 |
192.38 | 7.49% | 22.14% | -7.40% | -1.61% | 5.26% | 21.81% | 54.29% |
|
Charter Comm Rg-A 04.04.2025 / 23:20:00 |
338.29 | 7.48% | -5.22% | -8.33% | -10.86% | 1.02% | 26.47% | -34.41% |
|
JM Smucker Rg 04.04.2025 / 22:15:00 |
115.16 | 7.45% | -6.38% | -2.74% | -1.66% | 12.71% | -0.67% | -13.96% |
|
Visa Rg-A 04.04.2025 / 22:15:00 |
313.13 | 7.39% | 30.36% | -10.65% | -8.30% | 2.02% | 12.73% | 49.93% |
|
Annaly Cap REIT Rg 04.04.2025 / 22:15:00 |
18.830 | 7.27% | 1.34% | -7.29% | -13.11% | 3.92% | -2.54% | -30.49% |
|
Coterra Energy Rg 04.04.2025 / 22:15:00 |
25.12 | 7.13% | 7.21% | -13.08% | -6.09% | -12.20% | -10.35% | 0.96% |
|
eBay Rg 04.04.2025 / 23:20:00 |
62.40 | 7.12% | 52.13% | -7.09% | -11.50% | -5.31% | 19.86% | 14.99% |
|
Xcel Energy Rg 04.04.2025 / 23:20:00 |
67.89 | 6.84% | 16.52% | -2.62% | -0.16% | 7.13% | 26.83% | -0.84% |
|
Unitedhealth Gro Rg 04.04.2025 / 22:15:00 |
525.05 | 6.84% | 2.65% | 0.25% | 9.34% | -2.97% | 15.14% | 5.43% |
|
Realty Inm REIT Rg 04.04.2025 / 22:15:00 |
55.15 | 6.83% | -0.63% | -4.93% | -5.71% | 5.11% | 2.82% | -19.52% |
|
Ecolab Inc Rg 04.04.2025 / 22:15:00 |
237.77 | 6.79% | 26.16% | -6.21% | -10.51% | 1.85% | 4.84% | 38.74% |
|
Fox Rg-A 04.04.2025 / 23:20:00 |
49.73 | 6.69% | 74.69% | -9.14% | -10.67% | 3.20% | 60.32% | 31.68% |
|
Zimmer 04.04.2025 / 22:15:00 |
107.34 | 6.66% | -7.43% | -5.16% | -2.99% | 1.75% | -15.27% | -11.80% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Chipotle Mexican Rg 04.04.2025 / 22:15:00 |
47.29 | -5.57% |
49.25 16:07 |
46.79 21:06 |
61.14 02.01.25 |
46.79 04.04.25 |
4'178'599 |
|
Chubb N 04.04.2025 / 22:15:00 |
280.68 | -7.20% |
299.22 15:34 |
279.76 20:41 |
306.91 03.04.25 |
252.17 10.01.25 |
922'432 |
|
Church & Dwight Rg 04.04.2025 / 22:15:00 |
106.09 | -4.22% |
113.87 15:59 |
105.87 21:59 |
116.17 10.03.25 |
100.89 10.01.25 |
785'988 |
|
Cincinnati Finan Rg 04.04.2025 / 23:20:00 |
131.69 | -8.99% |
141.62 15:30 |
130.98 20:41 |
150.15 03.03.25 |
130.98 04.04.25 |
484'203 |
|
Cintas Rg 04.04.2025 / 23:20:00 |
190.33 | -7.09% |
204.57 15:30 |
190.14 21:59 |
212.45 26.03.25 |
180.98 02.01.25 |
1'902'189 |
|
Cisco Systems Rg 04.04.2025 / 23:20:00 |
54.54 | -4.83% |
57.45 15:33 |
54.45 21:57 |
66.50 13.02.25 |
54.445 04.04.25 |
17'725'990 |
|
Citigroup Rg 04.04.2025 / 22:15:00 |
58.13 | -7.80% |
59.78 15:33 |
56.31 16:50 |
84.74 18.02.25 |
56.305 04.04.25 |
9'550'712 |
|
Citizens Finl Gr Rg 04.04.2025 / 22:15:00 |
34.27 | -5.38% |
34.89 15:31 |
32.63 16:51 |
48.88 30.01.25 |
32.625 04.04.25 |
2'477'594 |
|
Clorox Co. Rg 04.04.2025 / 22:15:00 |
143.86 | -3.25% |
150.83 15:43 |
143.31 21:55 |
164.08 27.01.25 |
140.94 25.03.25 |
520'419 |
|
Cloudflare Rg-A 04.04.2025 / 22:15:00 |
97.08 | -9.60% |
102.50 15:31 |
94.23 16:50 |
177.22 14.02.25 |
94.23 04.04.25 |
1'244'086 |
|
CME Group Rg-A 04.04.2025 / 23:20:00 |
254.46 | -5.18% |
273.35 15:33 |
254.20 21:57 |
273.35 04.04.25 |
224.64 07.01.25 |
1'851'279 |
|
CMS Energy Corp Rg 04.04.2025 / 22:15:00 |
72.69 | -3.73% |
76.38 15:30 |
72.39 20:41 |
76.39 03.04.25 |
64.025 13.01.25 |
1'187'781 |
|
CNA Financial Rg 04.04.2025 / 22:15:00 |
46.92 | -7.51% |
49.43 15:58 |
46.84 20:41 |
51.32 10.02.25 |
45.71 10.01.25 |
225'961 |
|
CNH Industrial Rg 04.04.2025 / 22:15:00 |
10.720 | -4.88% |
11.000 15:30 |
10.375 16:51 |
13.865 10.03.25 |
10.375 04.04.25 |
4'712'891 |
|
Cnstlltn Ener Co Rg 04.04.2025 / 23:20:00 |
170.96 | -10.13% |
182.98 15:31 |
165.13 16:34 |
352.00 23.01.25 |
165.13 04.04.25 |
2'778'655 |
|
Coca-Cola Co Rg 04.04.2025 / 22:15:00 |
69.93 | -4.44% |
73.01 15:43 |
69.80 21:59 |
73.94 03.04.25 |
60.615 07.01.25 |
7'794'973 |
|
Coca-Cola EuPac Rg 04.04.2025 / 23:20:00 |
83.93 | -6.56% |
89.65 15:35 |
83.90 21:59 |
91.29 03.04.25 |
73.43 13.01.25 |
1'765'402 |
|
Cognizant Tech So-A 04.04.2025 / 23:20:00 |
68.74 | -6.18% |
72.59 15:30 |
68.57 21:56 |
90.81 14.02.25 |
68.57 04.04.25 |
2'537'873 |
|
Coinbase Glb Rg-A 04.04.2025 / 23:20:00 |
160.55 | -5.98% |
167.50 15:30 |
147.21 16:50 |
310.61 24.01.25 |
147.21 04.04.25 |
4'376'986 |
|
Colgate-Palmoliv Rg 04.04.2025 / 22:15:00 |
91.66 | -4.52% |
97.45 15:30 |
91.38 20:41 |
100.18 10.03.25 |
85.32 18.02.25 |
2'057'249 |
|
Comcast-A 04.04.2025 / 23:20:00 |
33.38 | -6.55% |
35.34 15:47 |
33.34 21:59 |
38.40 27.01.25 |
32.5 30.01.25 |
14'486'104 |
|
ConAgra Foods Rg 04.04.2025 / 22:15:00 |
26.68 | -0.37% |
27.68 16:44 |
26.53 20:41 |
28.52 10.03.25 |
23.06 18.02.25 |
3'312'044 |
|
ConocoPhillips Rg 04.04.2025 / 22:15:00 |
86.29 | -9.41% |
92.62 15:30 |
85.55 20:44 |
106.20 02.04.25 |
85.55 04.04.25 |
3'856'623 |
|
Consolidated Edi Rg 04.04.2025 / 22:15:00 |
109.32 | -3.02% |
114.82 16:44 |
108.13 20:41 |
114.82 04.04.25 |
87.31 13.01.25 |
1'694'874 |
|
Constellation Brd-A 04.04.2025 / 22:15:01 |
173.86 | -4.20% |
181.42 15:30 |
173.50 21:59 |
228.70 06.01.25 |
160.52 12.02.25 |
755'842 |