×
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
- 05.04.2025 - 01:00:00
- 5'082.43
- -6.00%
- -324.48
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cooper Co Rg 05.04.2025 / 02:00:00 |
73.77 | -5.63% | -4.40 | 73.76 | 73.79 | 0 | |
|
Copart Rg 05.04.2025 / 02:00:00 |
54.51 | -3.76% | -2.13 | 54.51 | 54.52 | 3'972'478 | |
|
Corning Inc Rg 04.04.2025 / 22:15:01 |
39.07 | -7.61% | -3.22 | 39.07 | 39.08 | 0 | |
|
Corpay Rg-B 04.04.2025 / 22:15:00 |
288.57 | -9.15% | -29.06 | 288.34 | 288.41 | 0 | |
|
Corteva Rg 04.04.2025 / 22:15:00 |
55.79 | -8.99% | -5.51 | 55.79 | 55.80 | 0 | |
|
CoStar Group Rg 05.04.2025 / 02:00:00 |
72.62 | -4.89% | -3.73 | 72.55 | 72.57 | 1'597'535 | |
|
Costco Whsl Rg 05.04.2025 / 02:00:00 |
916.48 | -5.23% | -50.60 | 915.14 | 916.60 | 1'669'265 | |
|
Coterra Energy Rg 04.04.2025 / 22:15:00 |
25.12 | -8.19% | -2.24 | 25.10 | 25.11 | 0 | |
|
Coupang Rg-A 04.04.2025 / 22:15:00 |
20.06 | -6.52% | -1.40 | 20.08 | 20.09 | 0 | |
|
Crown Castl REIT Rg 04.04.2025 / 22:15:00 |
100.98 | -5.68% | -6.08 | 100.98 | 100.99 | 0 | |
|
CrwdStrik Hldg Rg-A 05.04.2025 / 02:00:00 |
321.63 | -7.42% | -25.76 | 321.44 | 321.64 | 2'032'136 | |
|
CSX Rg 05.04.2025 / 02:00:00 |
27.21 | -2.79% | -0.78 | 27.23 | 27.24 | 9'543'290 | |
|
Cummins Rg 04.04.2025 / 22:15:00 |
277.62 | -6.00% | -17.73 | 277.14 | 277.20 | 0 | |
|
CVS Health Rg 04.04.2025 / 22:15:00 |
63.66 | -5.70% | -3.85 | 63.64 | 63.65 | 0 | |
|
D R Horton Rg 04.04.2025 / 22:15:00 |
127.87 | 4.55% | 5.56 | 127.70 | 127.71 | 0 | |
|
Danaher Rg 04.04.2025 / 22:15:00 |
181.77 | -8.15% | -16.13 | 181.62 | 181.64 | 0 | |
|
Darden Restauran Rg 04.04.2025 / 22:15:00 |
192.38 | -4.14% | -8.30 | 192.50 | 192.51 | 0 | |
|
Datadog Rg-A 05.04.2025 / 02:00:00 |
87.93 | -6.92% | -6.54 | 87.91 | 87.94 | 2'237'747 | |
|
Deckers Outdoor Rg 04.04.2025 / 22:15:00 |
106.02 | 5.10% | 5.14 | 106.00 | 106.02 | 0 | |
|
Deere & Co Rg 04.04.2025 / 22:15:00 |
429.86 | -3.93% | -17.59 | 429.93 | 430.01 | 0 | |
|
Dell Tech Rg-C 04.04.2025 / 22:15:00 |
71.63 | -7.25% | -5.60 | 71.60 | 71.61 | 0 | |
|
Delta Air Lines Rg 04.04.2025 / 22:15:00 |
37.25 | -3.77% | -1.46 | 37.24 | 37.25 | 0 | |
|
Devon Energy Rg 04.04.2025 / 22:15:00 |
29.31 | -11.61% | -3.85 | 29.30 | 29.31 | 0 | |
|
Dexcom Rg 05.04.2025 / 02:00:00 |
59.83 | -3.19% | -1.97 | 59.77 | 59.84 | 2'438'023 | |
|
Diamondback Eng Rg 05.04.2025 / 02:00:00 |
123.37 | -12.68% | -17.91 | 123.31 | 123.36 | 1'938'215 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CoStar Group Rg 05.04.2025 / 02:00:00 |
72.62 | 6.65% | -12.63% | -8.44% | -8.53% | 3.94% | -23.36% | 15.68% |
|
Zscaler Rg 05.04.2025 / 02:00:00 |
174.67 | 6.54% | -13.25% | -15.68% | -16.33% | -8.06% | -4.73% | -21.93% |
|
Allstate Rg 04.04.2025 / 22:15:00 |
186.57 | 6.50% | 46.68% | -9.90% | -6.12% | 2.21% | 8.24% | 47.14% |
|
Invitation REIT Rg 04.04.2025 / 22:15:00 |
32.54 | 6.32% | -0.35% | -6.63% | -5.02% | 5.17% | -7.92% | -17.18% |
|
Centene Rg 04.04.2025 / 22:15:00 |
61.93 | 6.12% | -13.37% | 2.01% | 4.19% | -2.78% | -15.14% | -24.82% |
|
Willis Towers Rg 05.04.2025 / 02:00:00 |
308.80 | 6.12% | 37.82% | -8.41% | -6.68% | -1.32% | 13.97% | 39.99% |
|
Brdridg Fncl Sol Rg 04.04.2025 / 22:15:01 |
225.04 | 6.11% | 16.60% | -7.18% | -3.19% | 0.10% | 9.85% | 53.48% |
|
Super Micro Rg 05.04.2025 / 02:00:00 |
29.82 | 6.04% | 13.70% | -12.96% | -22.02% | -8.53% | -68.54% | 752.32% |
|
McCormic Non Vtg Rg 04.04.2025 / 22:15:00 |
76.46 | 6.03% | 18.15% | -7.11% | -9.18% | 7.33% | 1.10% | -20.68% |
|
Mid-Amer Ap REIT Rg 04.04.2025 / 22:15:00 |
153.08 | 5.87% | 21.70% | -8.65% | -8.52% | 1.92% | 15.34% | -23.29% |
|
Markel Group Rg 04.04.2025 / 22:15:00 |
1'723.03 | 5.86% | 28.70% | -7.84% | -6.14% | 3.18% | 14.24% | 22.38% |
|
Church & Dwight Rg 04.04.2025 / 22:15:00 |
106.09 | 5.78% | 17.13% | -3.63% | -6.28% | 3.14% | 4.53% | 9.27% |
|
Sun Commun REIT Rg 04.04.2025 / 22:15:00 |
124.30 | 5.77% | -2.68% | -3.37% | -5.55% | 1.71% | -1.41% | -28.21% |
|
Deere & Co Rg 04.04.2025 / 22:15:00 |
429.86 | 5.61% | 11.90% | -8.41% | -12.05% | -0.01% | 4.65% | 7.35% |
|
Colgate-Palmoliv Rg 04.04.2025 / 22:15:00 |
91.66 | 5.60% | 20.44% | -2.18% | -5.99% | 5.24% | 4.49% | 25.62% |
|
Fiserv Inc Rg 04.04.2025 / 22:15:00 |
198.60 | 5.59% | 63.28% | -10.07% | -7.46% | -1.45% | 25.82% | 0.00% |
|
Costco Whsl Rg 05.04.2025 / 02:00:00 |
916.48 | 5.55% | 46.51% | -1.42% | -4.96% | -2.18% | 28.41% | 68.02% |
|
SS&C Tech Hldgs Rg 05.04.2025 / 02:00:00 |
74.35 | 5.54% | 30.88% | -9.31% | -13.41% | -0.54% | 18.52% | 6.46% |
|
Veeva Systems Rg-A 04.04.2025 / 22:15:00 |
213.68 | 5.35% | 15.05% | -7.75% | -10.83% | 0.39% | -0.60% | 2.18% |
|
Jack Henry & Ass Rg 05.04.2025 / 02:00:00 |
172.62 | 5.31% | 12.97% | -3.34% | -9.76% | 0.36% | 1.52% | -7.89% |
|
Tractor Supply Rg 05.04.2025 / 02:00:00 |
52.40 | 5.11% | 29.68% | -2.00% | -7.89% | -4.01% | 3.77% | 23.00% |
|
CNA Financial Rg 04.04.2025 / 22:15:00 |
46.92 | 4.88% | 19.90% | -7.62% | -2.47% | 1.40% | 6.52% | 2.59% |
|
Fox Rg-B 05.04.2025 / 02:00:00 |
45.73 | 4.72% | 73.24% | -9.48% | -11.38% | -0.28% | 60.74% | 32.43% |
|
Alliant Energy Rg 05.04.2025 / 02:00:00 |
61.36 | 4.65% | 26.41% | -3.49% | -1.81% | 8.30% | 25.61% | 2.46% |
|
Humana Rg 04.04.2025 / 22:15:00 |
253.77 | 4.64% | -42.01% | -4.09% | 1.00% | -11.69% | -19.95% | -39.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cooper Co Rg 05.04.2025 / 02:00:00 |
73.77 | -5.63% |
76.72 15:30 |
73.35 16:50 |
100.24 27.01.25 |
73.35 04.04.25 |
924'901 |
|
Copart Rg 05.04.2025 / 02:00:00 |
54.51 | -3.76% |
57.04 17:18 |
54.46 21:59 |
60.07 13.02.25 |
52.08 14.03.25 |
3'972'478 |
|
Corning Inc Rg 04.04.2025 / 22:15:01 |
39.07 | -7.61% |
41.08 15:30 |
38.27 16:50 |
54.60 29.01.25 |
38.27 04.04.25 |
2'420'716 |
|
Corpay Rg-B 04.04.2025 / 22:15:00 |
288.57 | -9.15% |
305.98 15:30 |
283.28 16:51 |
400.50 06.02.25 |
283.275 04.04.25 |
299'770 |
|
Corteva Rg 04.04.2025 / 22:15:00 |
55.79 | -8.99% |
59.50 15:35 |
55.47 20:44 |
66.21 30.01.25 |
55.47 04.04.25 |
1'577'748 |
|
CoStar Group Rg 05.04.2025 / 02:00:00 |
72.62 | -4.89% |
75.99 15:59 |
72.55 21:59 |
83.03 10.03.25 |
68.42 14.01.25 |
1'597'535 |
|
Costco Whsl Rg 05.04.2025 / 02:00:00 |
916.48 | -5.23% |
964.38 15:59 |
914.71 21:06 |
1'078.01 13.02.25 |
882.11 14.03.25 |
1'669'265 |
|
Coterra Energy Rg 04.04.2025 / 22:15:00 |
25.12 | -8.19% |
26.38 15:30 |
24.52 16:48 |
29.95 17.01.25 |
24.515 04.04.25 |
5'095'008 |
|
Coupang Rg-A 04.04.2025 / 22:15:00 |
20.06 | -6.52% |
20.87 15:54 |
19.625 16:51 |
25.80 26.02.25 |
19.625 04.04.25 |
2'676'729 |
|
Crown Castl REIT Rg 04.04.2025 / 22:15:00 |
100.98 | -5.68% |
109.00 15:30 |
100.82 21:59 |
109.03 03.04.25 |
84.21 10.01.25 |
1'269'713 |
|
CrwdStrik Hldg Rg-A 05.04.2025 / 02:00:00 |
321.63 | -7.42% |
334.00 15:31 |
310.33 16:50 |
455.43 18.02.25 |
303.92 10.03.25 |
2'032'136 |
|
CSX Rg 05.04.2025 / 02:00:00 |
27.21 | -2.79% |
27.73 15:30 |
26.95 19:31 |
34.10 23.01.25 |
26.95 04.04.25 |
9'543'290 |
|
Cummins Rg 04.04.2025 / 22:15:00 |
277.62 | -6.00% |
285.38 15:31 |
273.00 16:51 |
387.23 19.02.25 |
273 04.04.25 |
314'141 |
|
CVS Health Rg 04.04.2025 / 22:15:00 |
63.66 | -5.70% |
66.97 17:12 |
63.50 21:58 |
69.18 03.04.25 |
44.12 02.01.25 |
3'155'113 |
|
D R Horton Rg 04.04.2025 / 22:15:00 |
127.87 | 4.55% |
131.89 17:21 |
120.05 15:31 |
154.19 21.01.25 |
120.05 04.04.25 |
1'954'197 |
|
Danaher Rg 04.04.2025 / 22:15:00 |
181.77 | -8.15% |
195.46 15:30 |
181.20 21:59 |
258.04 28.01.25 |
181.2 04.04.25 |
1'236'602 |
|
Darden Restauran Rg 04.04.2025 / 22:15:00 |
192.38 | -4.14% |
197.14 15:58 |
190.46 16:51 |
210.92 27.03.25 |
179 13.01.25 |
423'651 |
|
Datadog Rg-A 05.04.2025 / 02:00:00 |
87.93 | -6.92% |
91.99 15:31 |
86.57 16:50 |
153.42 28.01.25 |
86.57 04.04.25 |
2'237'747 |
|
Deckers Outdoor Rg 04.04.2025 / 22:15:00 |
106.02 | 5.10% |
108.57 21:32 |
93.80 15:44 |
223.96 30.01.25 |
93.8 04.04.25 |
1'805'061 |
|
Deere & Co Rg 04.04.2025 / 22:15:00 |
429.86 | -3.93% |
438.78 17:18 |
420.22 15:30 |
515.04 19.02.25 |
403.03 10.01.25 |
725'950 |
|
Dell Tech Rg-C 04.04.2025 / 22:15:00 |
71.63 | -7.25% |
74.05 15:36 |
69.44 16:50 |
125.75 07.01.25 |
69.44 04.04.25 |
2'856'678 |
|
Delta Air Lines Rg 04.04.2025 / 22:15:00 |
37.25 | -3.77% |
37.80 21:45 |
34.74 16:51 |
69.97 22.01.25 |
34.74 04.04.25 |
5'307'700 |
|
Devon Energy Rg 04.04.2025 / 22:15:00 |
29.31 | -11.61% |
32.29 15:30 |
29.06 20:44 |
38.87 20.02.25 |
29.06 04.04.25 |
5'750'297 |
|
Dexcom Rg 05.04.2025 / 02:00:00 |
59.83 | -3.19% |
61.04 17:21 |
57.52 16:36 |
93.23 18.02.25 |
57.52 04.04.25 |
2'438'023 |
|
Diamondback Eng Rg 05.04.2025 / 02:00:00 |
123.37 | -12.68% |
135.59 15:31 |
123.17 21:54 |
180.83 17.01.25 |
123.17 04.04.25 |
1'938'215 |