×
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
- 23.05.2026 - 01:00:00
- 7'526.32
- 0.41%
- 30.74
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CoreWeave Rg A 23.05.2026 / 02:00:00 |
105.49 | -1.94% | -2.09 | 105.45 | 105.47 | 4'369'753 | |
|
Corning Inc Rg 23.05.2026 / 02:04:00 |
194.05 | 1.13% | 2.16 | 193.72 | 193.73 | 0 | |
|
Corpay Rg-B 23.05.2026 / 02:04:00 |
347.90 | 0.13% | 0.44 | 347.69 | 347.70 | 0 | |
|
Corteva Rg 23.05.2026 / 02:04:00 |
79.56 | 0.66% | 0.52 | 79.58 | 79.59 | 0 | |
|
CoStar Group Rg 23.05.2026 / 02:00:00 |
33.95 | 0.06% | 0.02 | 33.93 | 33.94 | 1'676'274 | |
|
Costco Whsl Rg 23.05.2026 / 02:00:00 |
1'028.24 | -2.11% | -22.21 | 1'027.66 | 1'028.21 | 688'263 | |
|
Coupang Rg-A 23.05.2026 / 02:04:00 |
16.120 | 2.48% | 0.39 | 16.120 | 16.140 | 0 | |
|
CRDO Rg 23.05.2026 / 02:00:00 |
218.41 | 12.94% | 25.02 | 218.31 | 218.36 | 2'352'928 | |
|
Crown Castl REIT Rg 23.05.2026 / 02:04:00 |
91.46 | -0.63% | -0.58 | 91.44 | 91.45 | 0 | |
|
CrwdStrik Hldg Rg-A 23.05.2026 / 02:00:00 |
663.46 | 2.35% | 15.23 | 663.25 | 663.47 | 846'384 | |
|
CSX Rg 23.05.2026 / 02:00:00 |
45.52 | -0.83% | -0.38 | 45.51 | 45.52 | 3'401'057 | |
|
Cummins Rg 23.05.2026 / 02:04:00 |
639.55 | 0.12% | 0.77 | 639.68 | 639.69 | 0 | |
|
Curtiss-Wright Rg 23.05.2026 / 02:04:00 |
731.24 | 0.60% | 4.36 | 730.45 | 730.46 | 0 | |
|
CVS Health Rg 23.05.2026 / 02:04:00 |
93.26 | -0.06% | -0.06 | 93.29 | 93.30 | 0 | |
|
D R Horton Rg 23.05.2026 / 02:04:00 |
143.73 | -0.28% | -0.41 | 143.77 | 143.78 | 0 | |
|
Danaher Rg 23.05.2026 / 02:04:00 |
172.00 | -0.77% | -1.33 | 171.97 | 171.98 | 0 | |
|
Darden Restauran Rg 23.05.2026 / 02:04:00 |
203.51 | 3.27% | 6.44 | 203.34 | 203.35 | 0 | |
|
Datadog Rg-A 23.05.2026 / 02:00:00 |
222.32 | 1.96% | 4.28 | 222.40 | 222.44 | 1'558'292 | |
|
Deckers Outdoor Rg 23.05.2026 / 02:04:00 |
106.67 | 3.95% | 4.05 | 106.62 | 106.63 | 0 | |
|
Deere & Co Rg 23.05.2026 / 02:04:00 |
529.15 | -0.41% | -2.20 | 529.36 | 529.44 | 0 | |
|
Dell Tech Rg-C 23.05.2026 / 02:04:00 |
295.19 | 16.77% | 42.39 | 295.00 | 295.20 | 0 | |
|
Delta Air Lines Rg 23.05.2026 / 02:04:00 |
76.14 | 0.65% | 0.49 | 76.15 | 76.16 | 0 | |
|
Devon Energy Rg 23.05.2026 / 02:04:00 |
47.22 | 0.23% | 0.11 | 47.23 | 47.24 | 0 | |
|
Dexcom Rg 23.05.2026 / 02:00:00 |
72.10 | 0.28% | 0.20 | 72.10 | 72.12 | 3'075'932 | |
|
Diamondback Eng Rg 23.05.2026 / 02:00:00 |
200.71 | -0.13% | -0.26 | 200.59 | 200.68 | 605'070 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Welltower REIT Rg 23.05.2026 / 02:04:00 |
216.17 | 16.38% | 71.40% | 1.14% | 3.55% | 4.37% | 44.92% | 182.22% |
|
W.P. Carey REIT Rg 23.05.2026 / 02:04:00 |
74.48 | 16.38% | 37.48% | 2.18% | 1.86% | -0.23% | 21.36% | 14.56% |
|
Amazon.Com Rg 23.05.2026 / 02:00:00 |
266.32 | 16.31% | 22.37% | 0.83% | 0.88% | 26.82% | 32.50% | 130.93% |
|
Coca-Cola Co Rg 23.05.2026 / 02:04:00 |
81.48 | 16.11% | 30.37% | 0.82% | 6.33% | -0.10% | 13.53% | 29.19% |
|
Unitedhealth Gro Rg 23.05.2026 / 02:04:00 |
388.47 | 15.86% | -24.39% | -1.37% | 9.45% | 32.46% | 31.43% | -20.12% |
|
NetApp Rg 23.05.2026 / 02:00:00 |
139.36 | 15.74% | 6.78% | 16.20% | 28.19% | 40.73% | 42.20% | 88.31% |
|
Idex Corp Rg 23.05.2026 / 02:04:00 |
208.78 | 15.55% | -1.76% | 0.52% | 1.97% | -0.33% | 16.25% | 0.30% |
|
Corpay Rg-B 23.05.2026 / 02:04:00 |
347.90 | 15.46% | 2.67% | 5.99% | 11.18% | 7.01% | 7.27% | 48.71% |
|
Evergy Rg 23.05.2026 / 02:00:00 |
83.94 | 15.40% | 35.91% | 4.27% | 3.34% | 0.33% | 27.57% | 41.11% |
|
United Rentals Rg 23.05.2026 / 02:04:00 |
938.62 | 15.18% | 32.33% | -2.34% | -3.67% | 11.74% | 34.07% | 167.08% |
|
Trane Tech Rg 23.05.2026 / 02:04:00 |
451.02 | 15.02% | 21.20% | -3.34% | -7.28% | -2.44% | 6.55% | 158.33% |
|
West Pharmaceuti Rg 23.05.2026 / 02:04:00 |
316.42 | 14.90% | -3.49% | 4.47% | 3.35% | 24.41% | 53.91% | -10.03% |
|
Union Pacific Rg 23.05.2026 / 02:04:00 |
265.88 | 14.75% | 16.40% | -1.73% | -1.05% | 0.34% | 19.71% | 33.41% |
|
Honeywell Intl Rg 23.05.2026 / 02:00:00 |
227.92 | 14.72% | 5.07% | 6.88% | 6.92% | -6.43% | 8.87% | 20.27% |
|
Cadence Design Rg 23.05.2026 / 02:00:00 |
373.59 | 14.68% | 19.30% | 7.59% | 12.23% | 23.95% | 18.41% | 65.41% |
|
Colgate-Palmoliv Rg 23.05.2026 / 02:04:00 |
90.61 | 14.45% | -0.52% | 2.81% | 7.04% | -8.60% | -2.14% | 13.15% |
|
Super Micro Rg 23.05.2026 / 02:00:00 |
35.58 | 14.31% | 9.78% | 14.63% | 22.35% | 9.85% | -11.25% | 103.79% |
|
Mondelez Intl Rg-A 23.05.2026 / 02:00:00 |
61.76 | 14.25% | 2.96% | 2.18% | 7.20% | 0.29% | -6.62% | -20.19% |
|
Deere & Co Rg 23.05.2026 / 02:04:00 |
529.15 | 14.13% | 25.41% | -5.82% | -5.95% | -15.97% | 3.74% | 46.16% |
|
Church & Dwight Rg 23.05.2026 / 02:04:00 |
96.25 | 14.06% | -8.66% | 2.34% | 1.29% | -8.21% | 0.32% | 0.64% |
|
Ventas REIT Rg 23.05.2026 / 02:04:00 |
88.18 | 13.72% | 49.43% | 0.83% | 5.45% | 2.34% | 37.52% | 96.56% |
|
Regency Cent REITRg 23.05.2026 / 02:00:00 |
78.84 | 13.49% | 5.97% | 3.66% | -1.68% | -0.20% | 11.03% | 35.94% |
|
Arista Ne Rg 23.05.2026 / 02:04:00 |
154.03 | 13.40% | 34.43% | 8.49% | -12.93% | 15.38% | 68.89% | 313.01% |
|
Tyson Foods -A- 23.05.2026 / 02:04:00 |
65.05 | 13.39% | 15.72% | -1.12% | 1.59% | 0.09% | 17.10% | 33.05% |
|
Prologis REIT Rg 23.05.2026 / 02:04:00 |
145.90 | 13.29% | 36.83% | 3.82% | 2.67% | 2.34% | 40.23% | 17.53% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CoreWeave Rg A 23.05.2026 / 02:00:00 |
105.49 | -1.94% |
109.85 15:30 |
104.89 21:29 |
138.24 06.05.26 |
67.17 30.03.26 |
4'369'753 |
|
Corning Inc Rg 23.05.2026 / 02:04:00 |
194.05 | 1.13% |
194.98 19:00 |
189.50 15:44 |
211.75 13.05.26 |
83.98 08.01.26 |
2'064'780 |
|
Corpay Rg-B 23.05.2026 / 02:04:00 |
347.90 | 0.13% |
353.66 16:03 |
345.25 20:04 |
360.19 10.02.26 |
281.5 19.03.26 |
136'797 |
|
Corteva Rg 23.05.2026 / 02:04:00 |
79.56 | 0.66% |
80.18 15:59 |
79.15 17:12 |
85.63 07.04.26 |
66.36 02.01.26 |
881'449 |
|
CoStar Group Rg 23.05.2026 / 02:00:00 |
33.95 | 0.06% |
34.61 15:47 |
33.61 17:17 |
70.50 27.01.26 |
31.37 14.05.26 |
1'676'274 |
|
Costco Whsl Rg 23.05.2026 / 02:00:00 |
1'028.24 | -2.11% |
1'044.90 15:31 |
1'025.31 17:15 |
1'096.47 19.05.26 |
852.5 02.01.26 |
688'263 |
|
Coupang Rg-A 23.05.2026 / 02:04:00 |
16.120 | 2.48% |
16.245 16:36 |
15.740 15:30 |
23.66 02.01.26 |
15.035 20.05.26 |
3'148'440 |
|
CRDO Rg 23.05.2026 / 02:00:00 |
218.41 | 12.94% |
218.94 21:59 |
195.47 15:30 |
218.94 22.05.26 |
86.5 30.03.26 |
2'352'928 |
|
Crown Castl REIT Rg 23.05.2026 / 02:04:00 |
91.46 | -0.63% |
92.60 15:30 |
90.61 16:50 |
93.79 21.05.26 |
75.96 25.03.26 |
1'114'236 |
|
CrwdStrik Hldg Rg-A 23.05.2026 / 02:00:00 |
663.46 | 2.35% |
674.56 18:02 |
650.50 15:30 |
674.56 22.05.26 |
342.76 23.02.26 |
846'384 |
|
CSX Rg 23.05.2026 / 02:00:00 |
45.52 | -0.83% |
46.15 15:30 |
45.46 21:54 |
46.73 20.05.26 |
34.79 12.01.26 |
3'401'057 |
|
Cummins Rg 23.05.2026 / 02:04:00 |
639.55 | 0.12% |
655.49 17:26 |
629.94 15:39 |
717.85 14.05.26 |
510.11 30.03.26 |
267'238 |
|
Curtiss-Wright Rg 23.05.2026 / 02:04:00 |
731.24 | 0.60% |
738.02 19:29 |
722.77 15:36 |
760.00 14.05.26 |
554.6 02.01.26 |
53'112 |
|
CVS Health Rg 23.05.2026 / 02:04:00 |
93.26 | -0.06% |
94.12 16:17 |
93.16 15:30 |
98.37 14.05.26 |
69.53 30.03.26 |
1'662'455 |
|
D R Horton Rg 23.05.2026 / 02:04:00 |
143.73 | -0.28% |
144.40 19:59 |
141.20 16:28 |
169.17 17.02.26 |
131.75 20.03.26 |
481'659 |
|
Danaher Rg 23.05.2026 / 02:04:00 |
172.00 | -0.77% |
174.95 15:47 |
171.19 21:42 |
242.80 22.01.26 |
160.93 15.05.26 |
691'213 |
|
Darden Restauran Rg 23.05.2026 / 02:04:00 |
203.51 | 3.27% |
204.28 21:06 |
198.50 15:30 |
220.29 06.02.26 |
183.44 02.01.26 |
364'794 |
|
Datadog Rg-A 23.05.2026 / 02:00:00 |
222.32 | 1.96% |
224.72 15:55 |
218.72 16:27 |
224.72 22.05.26 |
98.215 24.02.26 |
1'558'292 |
|
Deckers Outdoor Rg 23.05.2026 / 02:04:00 |
106.67 | 3.95% |
106.80 21:54 |
99.99 15:30 |
122.05 20.02.26 |
92.42 20.05.26 |
1'455'997 |
|
Deere & Co Rg 23.05.2026 / 02:04:00 |
529.15 | -0.41% |
532.77 21:19 |
521.79 16:32 |
674.00 19.02.26 |
459.08 05.01.26 |
380'843 |
|
Dell Tech Rg-C 23.05.2026 / 02:04:00 |
295.19 | 16.77% |
298.25 20:17 |
267.30 15:30 |
298.25 22.05.26 |
110.26 21.01.26 |
2'234'912 |
|
Delta Air Lines Rg 23.05.2026 / 02:04:00 |
76.14 | 0.65% |
77.10 19:33 |
75.52 16:00 |
77.10 22.05.26 |
55.29 09.03.26 |
1'339'725 |
|
Devon Energy Rg 23.05.2026 / 02:04:00 |
47.22 | 0.23% |
47.61 16:22 |
46.80 19:30 |
52.70 30.03.26 |
34.23 07.01.26 |
2'915'729 |
|
Dexcom Rg 23.05.2026 / 02:00:00 |
72.10 | 0.28% |
73.04 17:51 |
71.32 15:36 |
75.97 22.01.26 |
56.73 29.04.26 |
3'075'932 |
|
Diamondback Eng Rg 23.05.2026 / 02:00:00 |
200.71 | -0.13% |
201.32 15:59 |
198.25 19:31 |
214.34 04.05.26 |
139.46 07.01.26 |
605'070 |