×
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
- 07.07.2026 - 18:50:18
- 7'590.79
- -0.24%
- -18.34
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CoreWeave Rg A 07.07.2026 / 18:35:20 |
83.66 | -3.24% | -2.80 | 83.58 | 83.65 | 3'033'238 | |
|
Corning Inc Rg 07.07.2026 / 18:35:16 |
184.22 | -5.43% | -10.58 | 184.00 | 184.43 | 1'295'522 | |
|
Corpay Rg-B 07.07.2026 / 18:26:08 |
361.07 | 1.27% | 4.52 | 360.74 | 361.28 | 11'640 | |
|
Corteva Rg 07.07.2026 / 18:35:20 |
86.44 | 0.06% | 0.05 | 86.38 | 86.46 | 148'101 | |
|
CoStar Group Rg 07.07.2026 / 18:35:10 |
29.57 | 3.03% | 0.87 | 29.57 | 29.58 | 429'751 | |
|
Costco Whsl Rg 07.07.2026 / 18:33:53 |
949.72 | -0.06% | -0.54 | 949.01 | 949.57 | 199'331 | |
|
Coupang Rg-A 07.07.2026 / 18:35:17 |
18.550 | -3.13% | -0.60 | 18.540 | 18.550 | 841'583 | |
|
CRDO Rg 07.07.2026 / 18:34:45 |
245.31 | -7.62% | -20.24 | 245.07 | 245.91 | 759'618 | |
|
Crown Castl REIT Rg 07.07.2026 / 18:35:18 |
77.04 | 2.83% | 2.12 | 77.02 | 77.06 | 166'828 | |
|
CrwdStrik Hldg Rg-A 07.07.2026 / 18:35:10 |
200.00 | 0.31% | 0.62 | 199.95 | 200.09 | 979'712 | |
|
CSX Rg 07.07.2026 / 18:34:43 |
48.32 | -1.00% | -0.49 | 48.32 | 48.33 | 916'615 | |
|
Cummins Rg 07.07.2026 / 18:33:24 |
650.72 | -4.06% | -27.52 | 649.06 | 650.63 | 23'059 | |
|
Curtiss-Wright Rg 07.07.2026 / 18:32:18 |
772.40 | -2.57% | -20.37 | 769.38 | 773.74 | 8'954 | |
|
CVS Health Rg 07.07.2026 / 18:35:11 |
103.45 | 1.34% | 1.37 | 103.49 | 103.52 | 275'991 | |
|
D R Horton Rg 07.07.2026 / 18:35:15 |
157.86 | 0.62% | 0.98 | 157.73 | 157.94 | 102'357 | |
|
Danaher Rg 07.07.2026 / 18:35:06 |
192.95 | -0.35% | -0.67 | 192.68 | 193.07 | 110'297 | |
|
Darden Restauran Rg 07.07.2026 / 18:35:14 |
205.01 | 0.88% | 1.79 | 204.89 | 205.50 | 93'817 | |
|
Datadog Rg-A 07.07.2026 / 18:35:22 |
267.10 | 4.59% | 11.73 | 266.87 | 267.36 | 509'262 | |
|
Deckers Outdoor Rg 07.07.2026 / 18:33:05 |
105.54 | -0.12% | -0.13 | 105.40 | 105.57 | 66'903 | |
|
Deere & Co Rg 07.07.2026 / 18:35:16 |
595.37 | -6.28% | -39.87 | 594.96 | 595.94 | 54'897 | |
|
Dell Tech Rg-C 07.07.2026 / 18:35:04 |
419.06 | 1.76% | 7.26 | 419.02 | 419.49 | 620'414 | |
|
Delta Air Lines Rg 07.07.2026 / 18:35:01 |
89.20 | -2.71% | -2.48 | 89.21 | 89.25 | 424'040 | |
|
Devon Energy Rg 07.07.2026 / 18:35:21 |
41.40 | 2.56% | 1.04 | 41.39 | 41.40 | 660'684 | |
|
Dexcom Rg 07.07.2026 / 18:35:06 |
73.79 | 1.95% | 1.41 | 73.75 | 73.82 | 533'344 | |
|
Diamondback Eng Rg 07.07.2026 / 18:35:15 |
176.59 | 1.65% | 2.86 | 176.50 | 176.74 | 155'632 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Starbucks Rg 07.07.2026 / 18:34:29 |
103.25 | 21.26% | 11.90% | 1.04% | 6.00% | 4.85% | 8.75% | 6.14% |
|
Block Rg-A 07.07.2026 / 18:34:56 |
78.36 | 21.25% | -7.14% | 3.11% | 14.75% | 18.46% | 15.51% | 22.15% |
|
Williams Compani Rg 07.07.2026 / 18:34:50 |
73.88 | 21.14% | 34.55% | -0.62% | 3.20% | 3.42% | 28.06% | 124.96% |
|
PPG Industries Rg 07.07.2026 / 18:33:21 |
121.53 | 21.06% | 3.84% | 0.20% | 4.44% | 9.94% | 3.51% | -14.59% |
|
Garmin N 07.07.2026 / 18:34:49 |
246.10 | 20.89% | 18.89% | 3.60% | 3.47% | -6.95% | 15.32% | 128.30% |
|
CoreWeave Rg A 07.07.2026 / 18:35:20 |
83.66 | 20.74% | 0.00% | -15.95% | -15.02% | -28.62% | -44.76% | 0.00% |
|
Align Technology Rg 07.07.2026 / 18:30:50 |
185.74 | 20.65% | -9.65% | 10.13% | 4.29% | 0.57% | -4.98% | -43.07% |
|
Merck Rg 07.07.2026 / 18:35:08 |
129.13 | 20.44% | 27.44% | 0.49% | 7.97% | 7.64% | 58.69% | 13.45% |
|
Fastenal Rg 07.07.2026 / 18:35:20 |
47.17 | 20.38% | 34.36% | -1.79% | 1.27% | 5.71% | 10.11% | 67.25% |
|
Cadence Design Rg 07.07.2026 / 18:35:21 |
371.95 | 20.22% | 25.06% | -0.90% | -4.85% | 27.22% | 15.06% | 63.33% |
|
Freeport McMoRan Rg 07.07.2026 / 18:35:13 |
59.86 | 20.10% | 60.19% | -4.82% | -6.83% | -12.32% | 29.37% | 60.91% |
|
Goldman Sachs Gr Rg 07.07.2026 / 18:34:05 |
1'046.47 | 20.06% | 84.29% | 3.47% | 1.40% | 15.04% | 50.08% | 237.15% |
|
Snap-On Rg 07.07.2026 / 18:34:35 |
407.84 | 20.03% | 21.84% | 1.35% | 5.31% | 7.93% | 28.62% | 47.09% |
|
Snowflake Rg 07.07.2026 / 18:34:57 |
270.15 | 19.48% | 69.74% | 6.15% | 12.72% | 99.41% | 20.87% | 52.21% |
|
Allstate Rg 07.07.2026 / 18:35:08 |
254.18 | 19.32% | 28.83% | 6.83% | 17.04% | 18.29% | 31.43% | 128.37% |
|
Johnson Ctr Int Rg 07.07.2026 / 18:34:14 |
138.96 | 19.18% | 80.82% | -4.90% | -5.95% | -2.18% | 31.71% | 113.46% |
|
Ventas REIT Rg 07.07.2026 / 18:33:30 |
93.74 | 19.17% | 56.58% | 5.56% | 13.67% | 9.84% | 49.36% | 91.39% |
|
Schlumberger 07.07.2026 / 18:35:15 |
46.04 | 19.12% | 19.25% | -0.97% | -17.56% | -10.58% | 26.00% | -6.92% |
|
M&T Bank Rg 07.07.2026 / 18:31:57 |
241.26 | 19.08% | 27.61% | 1.37% | 7.02% | 9.41% | 20.15% | 91.46% |
|
Honeywell Intl Rg 27.06.2026 / 02:00:00 |
232.21 | 19.03% | 9.02% | 0.00% | 9.64% | -0.61% | 2.89% | 20.71% |
|
Evergy Rg 07.07.2026 / 18:35:19 |
87.37 | 19.01% | 40.16% | 1.09% | 6.20% | 6.65% | 27.21% | 44.75% |
|
ONEOK Rg 07.07.2026 / 18:32:32 |
89.09 | 18.95% | -12.92% | 2.47% | 1.48% | 5.01% | 9.18% | 43.47% |
|
Ball Rg 07.07.2026 / 18:33:16 |
63.21 | 18.84% | 14.18% | 1.30% | 16.67% | -0.47% | 7.57% | 11.89% |
|
Occid.Petrol Cor Rg 07.07.2026 / 18:35:08 |
50.03 | 18.70% | -1.21% | 3.01% | -11.53% | -9.66% | 9.36% | -15.28% |
|
Coca-Cola Co Rg 07.07.2026 / 18:35:14 |
84.15 | 18.67% | 33.25% | 3.54% | 3.45% | 10.87% | 19.80% | 36.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CoreWeave Rg A 07.07.2026 / 18:35:20 |
83.66 | -3.24% |
85.24 15:32 |
79.50 16:42 |
138.24 06.05.26 |
67.17 30.03.26 |
3'033'238 |
|
Corning Inc Rg 07.07.2026 / 18:35:16 |
184.22 | -5.43% |
191.00 15:48 |
178.40 16:42 |
271.38 30.06.26 |
83.98 08.01.26 |
1'295'522 |
|
Corpay Rg-B 07.07.2026 / 18:26:08 |
361.07 | 1.27% |
364.49 16:27 |
359.08 15:32 |
367.30 01.06.26 |
281.5 19.03.26 |
11'640 |
|
Corteva Rg 07.07.2026 / 18:35:20 |
86.44 | 0.06% |
87.65 17:01 |
86.29 18:06 |
87.65 07.07.26 |
66.36 02.01.26 |
148'101 |
|
CoStar Group Rg 07.07.2026 / 18:35:10 |
29.57 | 3.03% |
30.12 15:36 |
29.19 16:12 |
70.50 27.01.26 |
28.18 30.06.26 |
429'751 |
|
Costco Whsl Rg 07.07.2026 / 18:33:53 |
949.72 | -0.06% |
968.00 15:30 |
946.75 18:29 |
1'096.47 19.05.26 |
852.5 02.01.26 |
199'331 |
|
Coupang Rg-A 07.07.2026 / 18:35:17 |
18.550 | -3.13% |
19.510 15:30 |
18.510 18:05 |
23.66 02.01.26 |
14.92 08.06.26 |
841'583 |
|
CRDO Rg 07.07.2026 / 18:34:45 |
245.31 | -7.62% |
253.75 15:30 |
235.71 16:44 |
308.41 22.06.26 |
86.5 30.03.26 |
759'618 |
|
Crown Castl REIT Rg 07.07.2026 / 18:35:18 |
77.04 | 2.83% |
77.12 15:53 |
75.81 15:30 |
95.07 05.06.26 |
73.76 06.07.26 |
166'828 |
|
CrwdStrik Hldg Rg-A 07.07.2026 / 18:35:10 |
200.00 | 0.31% |
201.37 15:30 |
192.25 16:15 |
785.91 01.07.26 |
85.69 23.02.26 |
979'712 |
|
CSX Rg 07.07.2026 / 18:34:43 |
48.32 | -1.00% |
49.09 16:42 |
48.29 18:31 |
49.27 06.07.26 |
34.79 12.01.26 |
916'615 |
|
Cummins Rg 07.07.2026 / 18:33:24 |
650.72 | -4.06% |
664.69 15:31 |
645.01 16:45 |
737.76 18.06.26 |
510.11 30.03.26 |
23'059 |
|
Curtiss-Wright Rg 07.07.2026 / 18:32:18 |
772.40 | -2.57% |
790.00 15:30 |
758.03 16:41 |
800.00 18.06.26 |
554.6 02.01.26 |
8'954 |
|
CVS Health Rg 07.07.2026 / 18:35:11 |
103.45 | 1.34% |
104.51 17:20 |
103.45 18:35 |
106.14 26.06.26 |
69.53 30.03.26 |
275'991 |
|
D R Horton Rg 07.07.2026 / 18:35:15 |
157.86 | 0.62% |
159.93 15:36 |
157.32 16:30 |
170.59 25.06.26 |
131.75 20.03.26 |
102'357 |
|
Danaher Rg 07.07.2026 / 18:35:06 |
192.95 | -0.35% |
197.42 15:30 |
192.14 17:37 |
242.80 22.01.26 |
160.93 15.05.26 |
110'297 |
|
Darden Restauran Rg 07.07.2026 / 18:35:14 |
205.01 | 0.88% |
209.37 16:18 |
204.88 18:21 |
220.29 06.02.26 |
183.44 02.01.26 |
93'817 |
|
Datadog Rg-A 07.07.2026 / 18:35:22 |
267.10 | 4.59% |
267.10 18:35 |
254.99 15:55 |
278.65 01.06.26 |
98.215 24.02.26 |
509'262 |
|
Deckers Outdoor Rg 07.07.2026 / 18:33:05 |
105.54 | -0.12% |
107.32 16:17 |
105.05 17:45 |
122.05 20.02.26 |
92.42 20.05.26 |
66'903 |
|
Deere & Co Rg 07.07.2026 / 18:35:16 |
595.37 | -6.28% |
630.92 15:30 |
595.00 18:35 |
674.00 19.02.26 |
459.08 05.01.26 |
54'897 |
|
Dell Tech Rg-C 07.07.2026 / 18:35:04 |
419.06 | 1.76% |
421.28 18:22 |
395.82 16:42 |
469.41 01.06.26 |
110.26 21.01.26 |
620'414 |
|
Delta Air Lines Rg 07.07.2026 / 18:35:01 |
89.20 | -2.71% |
92.10 15:30 |
89.06 17:33 |
95.67 02.07.26 |
55.29 09.03.26 |
424'040 |
|
Devon Energy Rg 07.07.2026 / 18:35:21 |
41.40 | 2.56% |
41.51 17:56 |
40.76 15:30 |
52.70 30.03.26 |
34.23 07.01.26 |
660'684 |
|
Dexcom Rg 07.07.2026 / 18:35:06 |
73.79 | 1.95% |
73.96 15:30 |
72.07 16:07 |
78.91 10.06.26 |
56.73 29.04.26 |
533'344 |
|
Diamondback Eng Rg 07.07.2026 / 18:35:15 |
176.59 | 1.65% |
178.33 15:37 |
176.08 18:16 |
214.34 04.05.26 |
139.46 07.01.26 |
155'632 |