×
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 - 17:06:57
- 6'782.58
- -0.24%
- -16.34
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Copart Rg 09.10.2025 / 16:50:26 |
44.38 | -1.22% | -0.55 | 44.38 | 44.39 | 307'550 | |
|
Corning Inc Rg 09.10.2025 / 16:51:28 |
86.52 | -0.63% | -0.55 | 86.53 | 86.60 | 161'774 | |
|
Corpay Rg-B 09.10.2025 / 16:51:13 |
292.55 | 0.10% | 0.28 | 290.42 | 292.92 | 5'478 | |
|
Corteva Rg 09.10.2025 / 16:51:54 |
63.20 | 0.14% | 0.09 | 63.15 | 63.26 | 77'400 | |
|
CoStar Group Rg 09.10.2025 / 16:51:25 |
78.05 | -1.20% | -0.95 | 78.04 | 78.09 | 162'522 | |
|
Costco Whsl Rg 09.10.2025 / 16:50:39 |
943.28 | 3.11% | 28.48 | 943.22 | 943.68 | 354'313 | |
|
Coterra Energy Rg 09.10.2025 / 16:51:54 |
23.61 | -2.56% | -0.62 | 23.61 | 23.62 | 218'315 | |
|
Coupang Rg-A 09.10.2025 / 16:52:01 |
31.99 | -0.51% | -0.17 | 31.98 | 31.99 | 202'020 | |
|
Crown Castl REIT Rg 09.10.2025 / 16:51:25 |
96.87 | 0.47% | 0.45 | 96.87 | 96.93 | 51'783 | |
|
CrwdStrik Hldg Rg-A 09.10.2025 / 16:51:46 |
503.80 | -1.21% | -6.15 | 503.59 | 504.00 | 182'503 | |
|
CSX Rg 09.10.2025 / 16:51:48 |
36.21 | 0.72% | 0.26 | 36.21 | 36.22 | 905'127 | |
|
Cummins Rg 09.10.2025 / 16:46:52 |
425.68 | -2.45% | -10.68 | 424.88 | 426.88 | 27'908 | |
|
CVS Health Rg 09.10.2025 / 16:51:44 |
76.83 | -0.14% | -0.11 | 76.79 | 76.84 | 153'268 | |
|
D R Horton Rg 09.10.2025 / 16:51:28 |
152.62 | -3.81% | -6.04 | 152.50 | 152.64 | 253'408 | |
|
Danaher Rg 09.10.2025 / 16:49:59 |
205.31 | 0.17% | 0.35 | 204.96 | 205.34 | 86'425 | |
|
Darden Restauran Rg 09.10.2025 / 16:50:22 |
187.74 | -0.10% | -0.18 | 187.67 | 188.61 | 31'478 | |
|
Datadog Rg-A 09.10.2025 / 16:51:17 |
163.42 | -0.43% | -0.70 | 163.42 | 163.53 | 169'876 | |
|
Deckers Outdoor Rg 09.10.2025 / 16:51:54 |
99.02 | -2.52% | -2.56 | 99.01 | 99.09 | 158'862 | |
|
Deere & Co Rg 09.10.2025 / 16:46:33 |
458.64 | -0.46% | -2.11 | 459.10 | 460.53 | 27'280 | |
|
Dell Tech Rg-C 09.10.2025 / 16:51:44 |
157.56 | -4.24% | -6.97 | 157.57 | 157.66 | 609'386 | |
|
Delta Air Lines Rg 09.10.2025 / 16:52:02 |
60.23 | 5.44% | 3.11 | 60.23 | 60.26 | 1'865'293 | |
|
Devon Energy Rg 09.10.2025 / 16:51:48 |
34.65 | -0.92% | -0.32 | 34.65 | 34.66 | 525'253 | |
|
Dexcom Rg 09.10.2025 / 16:51:38 |
67.93 | 0.22% | 0.15 | 67.88 | 67.93 | 130'555 | |
|
Diamondback Eng Rg 09.10.2025 / 16:51:35 |
145.80 | -2.19% | -3.27 | 145.72 | 146.09 | 88'405 | |
|
Digita Rlty REIT Rg 09.10.2025 / 16:50:37 |
173.93 | -0.15% | -0.27 | 173.68 | 174.17 | 33'324 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
WEC Energy Group Rg 09.10.2025 / 16:48:25 |
114.88 | 21.85% | 36.14% | 2.54% | 4.70% | 8.17% | 22.28% | 34.05% |
|
Rockwell Automat Rg 09.10.2025 / 16:52:01 |
344.38 | 21.81% | 12.12% | -1.24% | -1.76% | -3.40% | 28.43% | 54.43% |
|
Loews Rg 09.10.2025 / 16:50:02 |
102.77 | 21.68% | 48.08% | 1.08% | 4.81% | 11.49% | 31.40% | 100.68% |
|
Hartford Ins Grp Rg 09.10.2025 / 16:50:46 |
131.56 | 21.58% | 65.48% | -1.04% | -1.25% | 7.55% | 13.11% | 107.70% |
|
Xcel Energy Rg 09.10.2025 / 16:52:05 |
82.07 | 21.22% | 32.21% | 3.12% | 12.66% | 17.83% | 32.03% | 36.74% |
|
Labcorp Hldgs 09.10.2025 / 16:40:58 |
279.75 | 21.01% | 0.00% | 0.11% | 0.01% | 13.15% | 30.18% | 0.00% |
|
3M 09.10.2025 / 16:51:59 |
152.24 | 20.85% | 70.42% | -4.13% | -4.53% | -4.28% | 14.07% | 73.27% |
|
Insulet Rg 09.10.2025 / 16:51:44 |
321.10 | 20.84% | 45.40% | 2.85% | -4.98% | 13.28% | 38.88% | 32.96% |
|
Ecolab Inc Rg 09.10.2025 / 16:49:27 |
278.21 | 20.07% | 41.85% | 1.54% | 1.21% | 3.42% | 8.76% | 96.05% |
|
Quest Diagnostic Rg 09.10.2025 / 16:19:29 |
182.61 | 19.91% | 31.19% | 0.91% | -0.46% | 8.58% | 23.54% | 46.70% |
|
Palo Alto Net Rg 09.10.2025 / 16:52:03 |
214.88 | 19.69% | 47.71% | 2.67% | 8.34% | 9.48% | 16.34% | 156.36% |
|
Jacobs Solutions Rg 09.10.2025 / 16:42:50 |
156.17 | 18.94% | 54.47% | 1.42% | 5.00% | 12.11% | 15.33% | 78.40% |
|
State Street Rg 09.10.2025 / 16:51:39 |
117.00 | 18.89% | 50.65% | 1.63% | 3.59% | 8.86% | 30.96% | 87.88% |
|
Citizens Finl Gr Rg 09.10.2025 / 16:51:58 |
52.60 | 18.85% | 56.94% | -0.73% | 1.61% | 7.73% | 27.35% | 48.52% |
|
Capital One Finl Rg 09.10.2025 / 16:51:24 |
211.87 | 18.84% | 61.62% | -0.89% | -5.56% | -2.81% | 40.19% | 125.76% |
|
Cisco Systems Rg 09.10.2025 / 16:51:49 |
70.18 | 18.80% | 39.21% | 2.73% | 3.67% | 2.75% | 31.07% | 74.65% |
|
Abbott Laboratories 09.10.2025 / 16:50:56 |
134.07 | 18.71% | 21.99% | 0.81% | 1.07% | 11.25% | 15.96% | 31.91% |
|
Ford Motor Rg 09.10.2025 / 16:51:56 |
11.595 | 18.59% | -3.69% | -5.11% | -1.40% | 3.99% | 8.57% | -3.77% |
|
Parker-Hannifin Rg 09.10.2025 / 16:45:01 |
738.00 | 18.44% | 63.52% | -2.66% | -4.11% | 2.04% | 16.86% | 196.37% |
|
Vulcan Materials Rg 09.10.2025 / 16:49:05 |
302.60 | 18.35% | 34.10% | -0.25% | 0.31% | 15.05% | 24.07% | 93.30% |
|
Nucor Rg 09.10.2025 / 16:51:52 |
139.11 | 18.10% | -20.80% | 0.06% | -3.23% | -1.17% | -7.81% | 19.85% |
|
STERIS Rg 09.10.2025 / 16:46:28 |
240.54 | 17.89% | 10.23% | -0.77% | -4.71% | 7.10% | 6.36% | 42.39% |
|
Okta-A Rg 09.10.2025 / 16:51:17 |
91.31 | 17.55% | 2.32% | -3.80% | -0.71% | -0.86% | 17.17% | 72.43% |
|
Fox Rg-B 09.10.2025 / 16:51:50 |
53.23 | 17.53% | 94.43% | -4.74% | 0.74% | 2.84% | 39.89% | 84.68% |
|
Humana Rg 09.10.2025 / 16:50:44 |
295.84 | 17.47% | -34.90% | 15.28% | 6.14% | 32.34% | 17.66% | -40.80% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Copart Rg 09.10.2025 / 16:50:26 |
44.38 | -1.22% |
45.09 15:30 |
44.30 16:39 |
63.85 16.05.25 |
44.13 06.10.25 |
307'550 |
|
Corning Inc Rg 09.10.2025 / 16:51:28 |
86.52 | -0.63% |
87.66 15:31 |
86.16 16:44 |
87.66 09.10.25 |
37.5 07.04.25 |
161'774 |
|
Corpay Rg-B 09.10.2025 / 16:51:13 |
292.55 | 0.10% |
293.19 15:30 |
291.84 16:16 |
400.50 06.02.25 |
270.13 07.04.25 |
5'478 |
|
Corteva Rg 09.10.2025 / 16:51:54 |
63.20 | 0.14% |
63.63 16:14 |
63.10 16:35 |
77.40 03.07.25 |
53.4 07.04.25 |
77'400 |
|
CoStar Group Rg 09.10.2025 / 16:51:25 |
78.05 | -1.20% |
79.21 15:30 |
77.76 16:16 |
97.40 06.08.25 |
68.42 14.01.25 |
162'522 |
|
Costco Whsl Rg 09.10.2025 / 16:50:39 |
943.28 | 3.11% |
943.28 16:50 |
927.80 15:30 |
1'078.01 13.02.25 |
873 07.04.25 |
354'313 |
|
Coterra Energy Rg 09.10.2025 / 16:51:54 |
23.61 | -2.56% |
24.48 15:33 |
23.61 16:51 |
29.95 17.01.25 |
22.465 07.05.25 |
218'315 |
|
Coupang Rg-A 09.10.2025 / 16:52:01 |
31.99 | -0.51% |
32.25 15:38 |
31.81 16:03 |
34.07 18.09.25 |
19.02 07.04.25 |
202'020 |
|
Crown Castl REIT Rg 09.10.2025 / 16:51:25 |
96.87 | 0.47% |
97.20 15:31 |
96.19 16:01 |
115.76 24.07.25 |
84.21 10.01.25 |
51'783 |
|
CrwdStrik Hldg Rg-A 09.10.2025 / 16:51:46 |
503.80 | -1.21% |
510.26 15:30 |
501.95 16:16 |
517.69 03.07.25 |
298.27 07.04.25 |
182'503 |
|
CSX Rg 09.10.2025 / 16:51:48 |
36.21 | 0.72% |
36.56 15:42 |
35.93 15:30 |
37.25 19.08.25 |
26.23 07.04.25 |
905'127 |
|
Cummins Rg 09.10.2025 / 16:46:52 |
425.68 | -2.45% |
436.34 15:40 |
424.26 16:45 |
440.14 06.10.25 |
260.21 07.04.25 |
27'908 |
|
CVS Health Rg 09.10.2025 / 16:51:44 |
76.83 | -0.14% |
77.66 15:31 |
76.60 16:03 |
79.20 03.10.25 |
44.12 02.01.25 |
153'268 |
|
D R Horton Rg 09.10.2025 / 16:51:28 |
152.62 | -3.81% |
157.88 15:30 |
151.94 16:01 |
184.55 08.09.25 |
110.66 09.04.25 |
253'408 |
|
Danaher Rg 09.10.2025 / 16:49:59 |
205.31 | 0.17% |
207.10 15:45 |
204.03 15:34 |
258.04 28.01.25 |
171 09.04.25 |
86'425 |
|
Darden Restauran Rg 09.10.2025 / 16:50:22 |
187.74 | -0.10% |
188.83 15:42 |
186.66 16:01 |
228.00 20.06.25 |
179 13.01.25 |
31'478 |
|
Datadog Rg-A 09.10.2025 / 16:51:17 |
163.42 | -0.43% |
164.12 15:31 |
162.26 15:53 |
165.12 08.10.25 |
81.7 07.04.25 |
169'876 |
|
Deckers Outdoor Rg 09.10.2025 / 16:51:54 |
99.02 | -2.52% |
102.10 15:34 |
98.68 16:02 |
223.96 30.01.25 |
93.8 04.04.25 |
158'862 |
|
Deere & Co Rg 09.10.2025 / 16:46:33 |
458.64 | -0.46% |
461.89 15:30 |
457.00 15:53 |
533.72 16.05.25 |
403.03 10.01.25 |
27'280 |
|
Dell Tech Rg-C 09.10.2025 / 16:51:44 |
157.56 | -4.24% |
163.86 15:31 |
156.32 16:45 |
166.10 08.10.25 |
66.26 07.04.25 |
609'386 |
|
Delta Air Lines Rg 09.10.2025 / 16:52:02 |
60.23 | 5.44% |
62.26 15:30 |
58.96 16:27 |
69.97 22.01.25 |
34.74 04.04.25 |
1'865'293 |
|
Devon Energy Rg 09.10.2025 / 16:51:48 |
34.65 | -0.92% |
35.75 15:46 |
34.49 16:31 |
38.87 20.02.25 |
25.91 09.04.25 |
525'253 |
|
Dexcom Rg 09.10.2025 / 16:51:38 |
67.93 | 0.22% |
67.94 16:33 |
67.24 15:40 |
93.23 18.02.25 |
57.52 04.04.25 |
130'555 |
|
Diamondback Eng Rg 09.10.2025 / 16:51:35 |
145.80 | -2.19% |
151.50 15:33 |
145.29 16:31 |
180.83 17.01.25 |
114.26 09.04.25 |
88'405 |
|
Digita Rlty REIT Rg 09.10.2025 / 16:50:37 |
173.93 | -0.15% |
175.92 15:49 |
173.50 16:25 |
187.64 22.01.25 |
129.95 07.04.25 |
33'324 |