×
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
- 04.07.2025 - 01:00:00
- 6'317.11
- 0.85%
- 53.17
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cooper Co Rg 03.07.2025 / 23:00:00 |
73.30 | 0.38% | 0.28 | 73.26 | 73.31 | 0 | |
|
Copart Rg 03.07.2025 / 23:00:00 |
49.32 | 0.49% | 0.24 | 49.29 | 49.31 | 0 | |
|
Corning Inc Rg 03.07.2025 / 19:15:00 |
53.04 | 0.61% | 0.32 | 53.00 | 53.04 | 0 | |
|
Corpay Rg-B 03.07.2025 / 19:15:00 |
339.10 | 0.59% | 2.00 | 338.73 | 339.10 | 0 | |
|
Corteva Rg 03.07.2025 / 19:15:00 |
77.12 | 0.16% | 0.12 | 76.95 | 77.00 | 0 | |
|
CoStar Group Rg 03.07.2025 / 23:00:00 |
82.12 | 0.86% | 0.70 | 82.11 | 82.15 | 0 | |
|
Costco Whsl Rg 03.07.2025 / 23:00:00 |
987.02 | 0.47% | 4.66 | 986.56 | 987.00 | 0 | |
|
Coterra Energy Rg 03.07.2025 / 19:15:00 |
25.22 | 0.76% | 0.19 | 25.19 | 25.20 | 0 | |
|
Coupang Rg-A 03.07.2025 / 19:15:00 |
30.29 | 0.87% | 0.26 | 30.25 | 30.26 | 0 | |
|
Crown Castl REIT Rg 03.07.2025 / 19:15:00 |
102.92 | -0.24% | -0.25 | 102.75 | 102.76 | 0 | |
|
CrwdStrik Hldg Rg-A 03.07.2025 / 23:00:00 |
514.10 | 3.63% | 18.00 | 514.01 | 514.09 | 0 | |
|
CSX Rg 03.07.2025 / 23:00:00 |
33.60 | -0.03% | -0.01 | 33.58 | 33.59 | 0 | |
|
Cummins Rg 03.07.2025 / 19:15:00 |
331.83 | -0.48% | -1.61 | 331.84 | 332.08 | 0 | |
|
CVS Health Rg 03.07.2025 / 19:15:00 |
67.43 | 1.25% | 0.83 | 67.50 | 67.51 | 0 | |
|
D R Horton Rg 03.07.2025 / 19:15:00 |
131.90 | -2.74% | -3.71 | 131.94 | 131.95 | 0 | |
|
Danaher Rg 03.07.2025 / 19:15:00 |
203.20 | 0.35% | 0.70 | 202.88 | 203.10 | 0 | |
|
Darden Restauran Rg 03.07.2025 / 19:15:00 |
220.27 | 0.43% | 0.94 | 219.91 | 219.92 | 0 | |
|
Datadog Rg-A 03.07.2025 / 23:00:00 |
155.15 | 14.92% | 20.14 | 155.14 | 155.22 | 0 | |
|
Deckers Outdoor Rg 03.07.2025 / 19:15:00 |
106.20 | -0.06% | -0.06 | 106.14 | 106.20 | 0 | |
|
Deere & Co Rg 03.07.2025 / 19:15:00 |
520.97 | 0.13% | 0.66 | 520.97 | 521.47 | 0 | |
|
Dell Tech Rg-C 03.07.2025 / 19:15:00 |
125.22 | 1.41% | 1.74 | 125.24 | 125.29 | 0 | |
|
Delta Air Lines Rg 03.07.2025 / 19:15:00 |
50.86 | 1.46% | 0.73 | 50.80 | 50.81 | 0 | |
|
Devon Energy Rg 03.07.2025 / 19:15:00 |
33.23 | -0.54% | -0.18 | 33.21 | 33.22 | 0 | |
|
Dexcom Rg 03.07.2025 / 23:00:00 |
82.93 | -0.78% | -0.65 | 82.92 | 82.95 | 0 | |
|
Diamondback Eng Rg 03.07.2025 / 23:00:00 |
140.90 | -0.75% | -1.07 | 140.89 | 140.99 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Booking Hldg Rg 03.07.2025 / 23:00:00 |
5'716.80 | 14.76% | 60.74% | 2.16% | 2.63% | 27.19% | 45.57% | 222.50% |
|
Advanced Micro D Rg 03.07.2025 / 23:00:00 |
137.91 | 14.68% | -6.03% | -4.02% | 19.21% | 55.48% | -15.49% | 88.03% |
|
VICI Proper REIT Rg 03.07.2025 / 19:15:00 |
33.43 | 14.04% | 4.49% | 3.85% | 6.30% | 11.14% | 20.47% | 8.43% |
|
Exelon Rg 03.07.2025 / 23:00:00 |
43.13 | 14.03% | 19.55% | 1.46% | 0.63% | -4.41% | 23.58% | -6.84% |
|
Linde Rg 03.07.2025 / 23:00:00 |
475.58 | 13.97% | 16.18% | 2.39% | 1.13% | 10.12% | 10.22% | 67.17% |
|
Coca-Cola Co Rg 03.07.2025 / 19:15:00 |
71.35 | 13.89% | 20.33% | 2.71% | 0.62% | 0.83% | 11.90% | 10.14% |
|
Amgen Rg 03.07.2025 / 23:00:00 |
298.24 | 13.89% | 3.07% | 6.85% | 3.88% | 5.98% | -4.05% | 20.89% |
|
CoStar Group Rg 03.07.2025 / 23:00:00 |
82.12 | 13.73% | -6.83% | 0.76% | 5.01% | 8.88% | 10.28% | 32.78% |
|
Crown Castl REIT Rg 03.07.2025 / 19:15:00 |
102.92 | 13.67% | -10.43% | 2.56% | 2.63% | 8.15% | 7.13% | -40.14% |
|
Markel Group Rg 03.07.2025 / 19:15:00 |
2'002.03 | 13.64% | 38.16% | 0.34% | 3.35% | 13.55% | 30.37% | 48.41% |
|
Morgan Stanley Rg 03.07.2025 / 19:15:00 |
144.14 | 13.63% | 53.20% | 3.14% | 10.35% | 35.24% | 44.73% | 86.14% |
|
Xylem Rg 03.07.2025 / 19:15:00 |
132.28 | 13.52% | 15.17% | 2.15% | 4.44% | 22.85% | -1.47% | 67.25% |
|
Vertex Pharmaceu Rg 03.07.2025 / 23:00:00 |
459.62 | 13.49% | 12.32% | 3.66% | 3.56% | -3.34% | -2.82% | 59.07% |
|
Fox Rg-A 03.07.2025 / 23:00:00 |
56.25 | 13.48% | 85.81% | -0.76% | 4.48% | 13.59% | 58.51% | 66.71% |
|
Labcorp Hldgs 03.07.2025 / 19:15:00 |
261.89 | 13.38% | 0.00% | 1.91% | 3.86% | 19.80% | 28.01% | 0.00% |
|
Altria Group Rg 03.07.2025 / 19:15:00 |
59.65 | 13.16% | 46.68% | 1.46% | 0.44% | 5.80% | 29.39% | 40.05% |
|
American Intl Gr Rg 03.07.2025 / 19:15:00 |
83.18 | 13.13% | 21.56% | -2.11% | -2.62% | 2.25% | 12.59% | 58.32% |
|
O Reilly Auto Rg 03.07.2025 / 23:00:00 |
91.33 | 12.99% | 41.02% | 3.51% | -0.13% | -0.25% | 31.28% | 110.63% |
|
News Rg-B 03.07.2025 / 23:00:00 |
34.39 | 12.91% | 33.59% | 1.27% | 6.83% | 16.26% | 20.52% | 113.42% |
|
Leidos Holdg Rg 03.07.2025 / 19:15:00 |
164.56 | 12.88% | 50.24% | 5.70% | 13.20% | 17.82% | 13.09% | 58.73% |
|
Westinghouse Air Rg 03.07.2025 / 19:15:00 |
214.37 | 12.81% | 68.54% | 3.92% | 5.00% | 27.09% | 36.98% | 157.38% |
|
Centerpoint Ener Rg 03.07.2025 / 19:15:00 |
35.94 | 12.73% | 25.20% | -1.75% | -2.42% | -0.69% | 17.87% | 17.28% |
|
Amer Wtr Works Rg 03.07.2025 / 19:15:00 |
140.05 | 12.71% | 6.30% | 1.18% | 0.02% | -2.17% | 7.72% | -8.55% |
|
Hartford Ins Grp Rg 03.07.2025 / 19:15:00 |
124.99 | 12.34% | 52.90% | 0.20% | -2.38% | 8.89% | 26.62% | 85.54% |
|
Eversource Energ Rg 03.07.2025 / 19:15:00 |
64.55 | 12.22% | 4.42% | 2.06% | -1.15% | 15.91% | 12.71% | -26.05% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cooper Co Rg 03.07.2025 / 23:00:00 |
73.30 | 0.38% |
73.77 15:35 |
72.78 16:17 |
100.24 27.01.25 |
65 03.06.25 |
509'586 |
|
Copart Rg 03.07.2025 / 23:00:00 |
49.32 | 0.49% |
49.48 17:07 |
49.08 15:30 |
63.85 16.05.25 |
47.34 23.06.25 |
1'295'066 |
|
Corning Inc Rg 03.07.2025 / 19:15:00 |
53.04 | 0.61% |
53.27 18:00 |
52.84 15:46 |
54.60 29.01.25 |
37.5 07.04.25 |
562'709 |
|
Corpay Rg-B 03.07.2025 / 19:15:00 |
339.10 | 0.59% |
341.97 16:56 |
333.62 15:36 |
400.50 06.02.25 |
270.13 07.04.25 |
105'729 |
|
Corteva Rg 03.07.2025 / 19:15:00 |
77.12 | 0.16% |
77.40 16:01 |
76.85 18:49 |
77.40 03.07.25 |
53.4 07.04.25 |
425'018 |
|
CoStar Group Rg 03.07.2025 / 23:00:00 |
82.12 | 0.86% |
82.72 16:59 |
81.64 15:35 |
83.67 23.04.25 |
68.42 14.01.25 |
457'788 |
|
Costco Whsl Rg 03.07.2025 / 23:00:00 |
987.02 | 0.47% |
987.40 16:19 |
977.50 15:33 |
1'078.01 13.02.25 |
873 07.04.25 |
423'992 |
|
Coterra Energy Rg 03.07.2025 / 19:15:00 |
25.22 | 0.76% |
25.34 15:35 |
25.02 17:43 |
29.95 17.01.25 |
22.465 07.05.25 |
1'012'262 |
|
Coupang Rg-A 03.07.2025 / 19:15:00 |
30.29 | 0.87% |
30.35 18:43 |
29.81 17:01 |
30.91 27.06.25 |
19.02 07.04.25 |
1'763'759 |
|
Crown Castl REIT Rg 03.07.2025 / 19:15:00 |
102.92 | -0.24% |
103.14 18:48 |
101.17 15:47 |
109.03 03.04.25 |
84.21 10.01.25 |
351'289 |
|
CrwdStrik Hldg Rg-A 03.07.2025 / 23:00:00 |
514.10 | 3.63% |
517.69 16:19 |
499.99 15:30 |
517.69 03.07.25 |
298.27 07.04.25 |
784'734 |
|
CSX Rg 03.07.2025 / 23:00:00 |
33.60 | -0.03% |
33.77 16:07 |
33.53 15:30 |
34.10 23.01.25 |
26.23 07.04.25 |
2'948'538 |
|
Cummins Rg 03.07.2025 / 19:15:00 |
331.83 | -0.48% |
335.69 15:54 |
330.59 17:28 |
387.23 19.02.25 |
260.21 07.04.25 |
129'188 |
|
CVS Health Rg 03.07.2025 / 19:15:00 |
67.43 | 1.25% |
67.78 18:33 |
66.75 15:30 |
72.41 01.05.25 |
44.12 02.01.25 |
1'347'177 |
|
D R Horton Rg 03.07.2025 / 19:15:00 |
131.90 | -2.74% |
136.00 15:30 |
131.65 17:19 |
154.19 21.01.25 |
110.66 09.04.25 |
837'496 |
|
Danaher Rg 03.07.2025 / 19:15:00 |
203.20 | 0.35% |
204.07 15:54 |
202.36 16:34 |
258.04 28.01.25 |
171 09.04.25 |
405'195 |
|
Darden Restauran Rg 03.07.2025 / 19:15:00 |
220.27 | 0.43% |
220.69 16:07 |
219.02 17:29 |
228.00 20.06.25 |
179 13.01.25 |
209'806 |
|
Datadog Rg-A 03.07.2025 / 23:00:00 |
155.15 | 14.92% |
156.53 18:58 |
146.93 15:39 |
156.53 03.07.25 |
81.7 07.04.25 |
7'149'963 |
|
Deckers Outdoor Rg 03.07.2025 / 19:15:00 |
106.20 | -0.06% |
107.58 15:41 |
105.86 18:22 |
223.96 30.01.25 |
93.8 04.04.25 |
631'707 |
|
Deere & Co Rg 03.07.2025 / 19:15:00 |
520.97 | 0.13% |
522.85 15:54 |
519.51 16:08 |
533.72 16.05.25 |
403.03 10.01.25 |
132'206 |
|
Dell Tech Rg-C 03.07.2025 / 19:15:00 |
125.22 | 1.41% |
126.18 17:58 |
123.71 15:42 |
127.13 26.06.25 |
66.26 07.04.25 |
739'266 |
|
Delta Air Lines Rg 03.07.2025 / 19:15:00 |
50.86 | 1.46% |
51.39 16:22 |
50.36 15:30 |
69.97 22.01.25 |
34.74 04.04.25 |
1'253'548 |
|
Devon Energy Rg 03.07.2025 / 19:15:00 |
33.23 | -0.54% |
33.52 15:39 |
33.11 16:33 |
38.87 20.02.25 |
25.91 09.04.25 |
902'106 |
|
Dexcom Rg 03.07.2025 / 23:00:00 |
82.93 | -0.78% |
84.48 15:32 |
82.58 17:26 |
93.23 18.02.25 |
57.52 04.04.25 |
703'871 |
|
Diamondback Eng Rg 03.07.2025 / 23:00:00 |
140.90 | -0.75% |
142.03 15:38 |
140.35 16:16 |
180.83 17.01.25 |
114.26 09.04.25 |
407'870 |