×
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
- 05.10.2026 - 21:59:59
- 7'850.21
- 0.64%
- 50.02
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cincinnati Finan Rg 05.10.2026 / 23:20:00 |
162.14 | 0.12% | 0.19 | 162.07 | 162.19 | 0 | |
|
Cintas Rg 05.10.2026 / 23:20:00 |
195.40 | 1.23% | 2.38 | 195.27 | 195.41 | 621'917 | |
|
Cisco Systems Rg 05.10.2026 / 23:20:00 |
112.82 | 0.55% | 0.62 | 112.80 | 112.81 | 7'315'498 | |
|
Citigroup Rg 06.10.2026 / 01:00:00 |
128.55 | 0.04% | 0.05 | 128.54 | 128.56 | 0 | |
|
Citizens Finl Gr Rg 06.10.2026 / 01:00:00 |
64.31 | -0.03% | -0.02 | 64.31 | 64.32 | 0 | |
|
Clorox Co. Rg 06.10.2026 / 01:00:00 |
82.01 | 1.99% | 1.60 | 82.03 | 82.05 | 0 | |
|
Cloudflare Rg-A 06.10.2026 / 01:00:00 |
359.49 | 2.99% | 10.42 | 359.69 | 359.70 | 0 | |
|
CME Group Rg-A 05.10.2026 / 23:20:00 |
270.03 | 2.62% | 6.89 | 270.00 | 270.02 | 0 | |
|
CMS Energy Corp Rg 06.10.2026 / 01:00:00 |
64.03 | 0.45% | 0.29 | 64.04 | 64.06 | 0 | |
|
CNA Financial Rg 06.10.2026 / 01:00:00 |
46.21 | -0.28% | -0.13 | 46.28 | 46.30 | 0 | |
|
Cnstlltn Ener Co Rg 05.10.2026 / 23:20:00 |
267.62 | 3.93% | 10.13 | 267.55 | 267.72 | 1'358'934 | |
|
Coca-Cola Co Rg 06.10.2026 / 01:00:00 |
86.51 | 1.00% | 0.86 | 86.48 | 86.49 | 0 | |
|
Coca-Cola EuPac Rg 05.10.2026 / 23:20:00 |
101.47 | 0.41% | 0.41 | 101.46 | 101.52 | 0 | |
|
Coeur Mining Rg 06.10.2026 / 01:00:00 |
17.050 | -3.45% | -0.61 | 17.070 | 17.080 | 0 | |
|
Cognizant Tech So-A 05.10.2026 / 23:20:00 |
58.17 | -0.58% | -0.34 | 58.15 | 58.16 | 0 | |
|
Coherent Rg 06.10.2026 / 01:00:00 |
333.64 | -1.01% | -3.40 | 333.64 | 333.65 | 0 | |
|
Coinbase Glb Rg-A 05.10.2026 / 23:20:00 |
188.22 | 2.85% | 5.22 | 188.14 | 188.21 | 1'947'074 | |
|
Colgate-Palmoliv Rg 06.10.2026 / 01:00:00 |
86.19 | 2.29% | 1.93 | 86.17 | 86.18 | 0 | |
|
Comcast-A 05.10.2026 / 23:20:00 |
21.57 | 0.00% | 0.00 | 21.57 | 21.58 | 9'726'799 | |
|
Comfort Systems Rg 06.10.2026 / 01:00:00 |
1'713.07 | -0.86% | -14.94 | 1'715.02 | 1'715.03 | 0 | |
|
ConocoPhillips Rg 06.10.2026 / 01:00:00 |
128.40 | 1.30% | 1.65 | 128.38 | 128.39 | 0 | |
|
Consolidated Edi Rg 06.10.2026 / 01:00:00 |
103.38 | -0.01% | -0.01 | 103.39 | 103.40 | 0 | |
|
Constellation Brd-A 06.10.2026 / 01:00:00 |
113.31 | 0.39% | 0.44 | 113.32 | 113.33 | 0 | |
|
Cooper Co Rg 05.10.2026 / 23:20:00 |
56.77 | -0.25% | -0.14 | 56.76 | 56.77 | 0 | |
|
Copart Rg 05.10.2026 / 23:20:00 |
27.65 | 1.58% | 0.43 | 27.64 | 27.65 | 3'176'468 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Expedit Intl Was Rg 06.10.2026 / 01:00:00 |
194.12 | 29.17% | 73.76% | 2.94% | 4.39% | 10.61% | 56.97% | 67.76% |
|
Amphenol Rg-A 06.10.2026 / 01:00:00 |
87.27 | 28.70% | 150.42% | 3.13% | 6.74% | 11.89% | 41.44% | 320.86% |
|
US Foods Holding Rg 06.10.2026 / 01:00:00 |
94.63 | 28.68% | 43.67% | 0.97% | -8.21% | -6.59% | 25.32% | 148.00% |
|
Dexcom Rg 05.10.2026 / 23:20:00 |
86.90 | 28.61% | 9.76% | 0.25% | -2.89% | 13.82% | 30.95% | -9.72% |
|
Emcor Group Rg 06.10.2026 / 01:00:00 |
779.20 | 28.58% | 73.30% | 1.79% | 0.78% | 1.87% | 16.30% | 280.08% |
|
Microchip Tech Rg 05.10.2026 / 23:20:00 |
81.49 | 27.62% | 41.80% | 4.51% | 9.64% | -3.25% | 22.38% | 3.76% |
|
Host Hotels REIT Rg 05.10.2026 / 23:20:00 |
22.44 | 27.24% | 28.77% | -0.97% | 2.31% | -2.73% | 35.02% | 41.71% |
|
Schlumberger 06.10.2026 / 01:00:00 |
50.28 | 26.99% | 27.13% | -2.35% | -11.94% | 6.17% | 45.36% | -15.88% |
|
Principal Financ Rg 05.10.2026 / 23:20:00 |
111.03 | 26.92% | 44.63% | -3.15% | -4.05% | -2.27% | 31.90% | 59.46% |
|
WW Grainger Rg 06.10.2026 / 01:00:00 |
1'286.84 | 26.88% | 21.46% | 2.48% | -0.18% | -7.53% | 34.20% | 84.32% |
|
Ross Stores Rg 05.10.2026 / 23:20:00 |
226.37 | 26.87% | 51.08% | -4.52% | -0.93% | 3.15% | 48.67% | 99.65% |
|
Fastenal Rg 05.10.2026 / 23:20:00 |
50.69 | 26.46% | 41.15% | 0.40% | 2.32% | 7.74% | 6.09% | 85.02% |
|
Northern Trust Rg 05.10.2026 / 23:20:00 |
170.67 | 25.49% | 67.22% | -2.22% | -8.16% | -7.30% | 29.09% | 152.65% |
|
NVIDIA Rg 05.10.2026 / 23:20:00 |
238.90 | 25.44% | 74.21% | 4.39% | 1.56% | 17.38% | 28.76% | 422.42% |
|
Bank of NY Mello Rg 06.10.2026 / 01:00:00 |
143.75 | 25.25% | 89.25% | -3.16% | -11.73% | -4.97% | 35.07% | 245.61% |
|
CoreWeave Rg A 05.10.2026 / 23:20:00 |
87.39 | 25.15% | 0.00% | 2.73% | 0.29% | 4.90% | -34.71% | 0.00% |
|
Biogen Rg 05.10.2026 / 23:20:00 |
223.59 | 24.94% | 43.79% | -2.23% | -0.43% | 6.97% | 45.14% | -13.04% |
|
Akamai Technolog Rg 05.10.2026 / 23:20:00 |
107.99 | 24.84% | 13.87% | -0.92% | 3.52% | -13.70% | 37.67% | 1.96% |
|
Travelers Cos Rg 06.10.2026 / 01:00:00 |
360.70 | 24.24% | 49.60% | -0.68% | -1.36% | 5.62% | 27.58% | 122.09% |
|
Johnson&Johnson Rg 06.10.2026 / 01:00:00 |
252.93 | 23.72% | 77.04% | -6.99% | -6.02% | -1.88% | 34.42% | 65.02% |
|
Carpenter Techn. Rg 06.10.2026 / 01:00:00 |
392.20 | 23.39% | 128.90% | 1.79% | -14.47% | -30.81% | 55.63% | 483.46% |
|
Agilent Tech Rg 06.10.2026 / 01:00:00 |
171.29 | 23.30% | 24.89% | -2.24% | 16.64% | 27.79% | 20.96% | 51.29% |
|
Amgen Rg 05.10.2026 / 23:20:00 |
402.98 | 23.14% | 54.63% | -3.62% | -7.82% | 11.80% | 37.01% | 51.34% |
|
Baker Hughes Rg-A 05.10.2026 / 23:20:00 |
57.38 | 22.97% | 36.52% | 0.46% | -11.81% | -0.49% | 16.91% | 62.04% |
|
Stnly Blck&Deck Rg 06.10.2026 / 01:00:00 |
89.68 | 22.97% | 13.76% | 1.07% | -4.40% | 3.64% | 20.62% | 13.16% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cincinnati Finan Rg 05.10.2026 / 23:20:00 |
162.14 | 0.12% |
163.35 20:00 |
161.25 15:43 |
194.76 07.07.26 |
153.4 27.03.26 |
274'992 |
|
Cintas Rg 05.10.2026 / 23:20:00 |
195.40 | 1.23% |
195.49 21:18 |
192.00 15:30 |
219.14 29.07.26 |
161.2 13.05.26 |
621'917 |
|
Cisco Systems Rg 05.10.2026 / 23:20:00 |
112.82 | 0.55% |
113.19 20:59 |
111.54 15:46 |
130.36 04.06.26 |
72.81 12.01.26 |
7'315'498 |
|
Citigroup Rg 06.10.2026 / 01:00:00 |
128.55 | 0.04% |
129.50 16:21 |
128.10 15:40 |
147.90 18.06.26 |
102.02 09.03.26 |
2'229'040 |
|
Citizens Finl Gr Rg 06.10.2026 / 01:00:00 |
64.31 | -0.03% |
64.96 20:04 |
63.92 16:02 |
75.33 17.08.26 |
55.495 13.03.26 |
1'027'869 |
|
Clorox Co. Rg 06.10.2026 / 01:00:00 |
82.01 | 1.99% |
82.43 21:44 |
80.89 16:33 |
128.89 26.02.26 |
79.16 01.10.26 |
768'077 |
|
Cloudflare Rg-A 06.10.2026 / 01:00:00 |
359.49 | 2.99% |
365.95 18:06 |
348.89 15:35 |
367.19 24.09.26 |
158.84 23.02.26 |
744'589 |
|
CME Group Rg-A 05.10.2026 / 23:20:00 |
270.03 | 2.62% |
270.11 21:58 |
260.46 15:43 |
329.16 03.03.26 |
218.33 29.06.26 |
552'775 |
|
CMS Energy Corp Rg 06.10.2026 / 01:00:00 |
64.03 | 0.45% |
64.56 16:46 |
63.41 15:37 |
80.36 09.04.26 |
62.375 29.09.26 |
1'547'686 |
|
CNA Financial Rg 06.10.2026 / 01:00:00 |
46.21 | -0.28% |
46.56 20:35 |
46.04 15:45 |
55.64 28.07.26 |
41.53 01.06.26 |
184'643 |
|
Cnstlltn Ener Co Rg 05.10.2026 / 23:20:00 |
267.62 | 3.93% |
271.13 21:19 |
257.70 15:39 |
378.00 05.01.26 |
228.65 01.07.26 |
1'358'934 |
|
Coca-Cola Co Rg 06.10.2026 / 01:00:00 |
86.51 | 1.00% |
86.56 21:59 |
85.13 15:53 |
92.48 24.08.26 |
67.275 07.01.26 |
4'831'493 |
|
Coca-Cola EuPac Rg 05.10.2026 / 23:20:00 |
101.47 | 0.41% |
101.54 21:59 |
100.06 16:05 |
113.64 28.07.26 |
84.665 07.01.26 |
736'263 |
|
Coeur Mining Rg 06.10.2026 / 01:00:00 |
17.050 | -3.45% |
17.730 15:30 |
16.800 15:47 |
27.50 26.01.26 |
13.94 17.07.26 |
5'611'455 |
|
Cognizant Tech So-A 05.10.2026 / 23:20:00 |
58.17 | -0.58% |
58.81 17:38 |
57.78 15:36 |
87.03 14.01.26 |
37.08 30.06.26 |
1'366'461 |
|
Coherent Rg 06.10.2026 / 01:00:00 |
333.64 | -1.01% |
341.55 15:30 |
326.69 15:53 |
440.00 03.06.26 |
167.9 09.01.26 |
813'559 |
|
Coinbase Glb Rg-A 05.10.2026 / 23:20:00 |
188.22 | 2.85% |
191.74 16:12 |
184.19 18:42 |
263.03 14.01.26 |
139.11 31.07.26 |
1'947'074 |
|
Colgate-Palmoliv Rg 06.10.2026 / 01:00:00 |
86.19 | 2.29% |
86.36 21:59 |
84.34 15:30 |
99.30 27.02.26 |
75.97 05.01.26 |
1'804'730 |
|
Comcast-A 05.10.2026 / 23:20:00 |
21.57 | 0.00% |
21.63 16:10 |
21.32 15:54 |
32.86 12.02.26 |
21.3 24.07.26 |
9'726'799 |
|
Comfort Systems Rg 06.10.2026 / 01:00:00 |
1'713.07 | -0.86% |
1'737.20 16:59 |
1'691.60 15:47 |
2'072.84 14.05.26 |
949 02.01.26 |
86'593 |
|
ConocoPhillips Rg 06.10.2026 / 01:00:00 |
128.40 | 1.30% |
128.85 18:19 |
124.81 15:45 |
141.62 15.09.26 |
93.13 02.01.26 |
2'183'522 |
|
Consolidated Edi Rg 06.10.2026 / 01:00:00 |
103.38 | -0.01% |
104.00 18:53 |
102.54 15:52 |
116.23 17.03.26 |
96.98 05.01.26 |
981'422 |
|
Constellation Brd-A 06.10.2026 / 01:00:00 |
113.31 | 0.39% |
114.50 19:54 |
110.69 15:56 |
168.48 10.04.26 |
110.685 05.10.26 |
926'951 |
|
Cooper Co Rg 05.10.2026 / 23:20:00 |
56.77 | -0.25% |
57.00 16:10 |
55.73 16:58 |
85.02 07.01.26 |
51.01 10.09.26 |
1'416'943 |
|
Copart Rg 05.10.2026 / 23:20:00 |
27.65 | 1.58% |
27.70 17:46 |
26.85 15:55 |
41.79 22.01.26 |
26.745 29.09.26 |
3'176'468 |