×
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
- 05.10.2026 - 21:59:59
- 7'850.21
- 0.64%
- 50.02
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CoreWeave Rg A 05.10.2026 / 23:20:00 |
87.39 | -2.49% | -2.23 | 87.38 | 87.40 | 4'703'059 | |
|
Corning Inc Rg 06.10.2026 / 01:00:00 |
159.37 | -2.94% | -4.82 | 159.37 | 159.38 | 0 | |
|
Corpay Rg-B 06.10.2026 / 01:00:00 |
401.72 | 1.80% | 7.12 | 402.12 | 402.13 | 0 | |
|
Corteva Rg 06.10.2026 / 01:00:00 |
12.390 | 3.94% | 0.47 | 12.400 | 12.410 | 0 | |
|
CoStar Group Rg 05.10.2026 / 23:20:00 |
27.66 | 1.02% | 0.28 | 27.65 | 27.66 | 0 | |
|
Costco Whsl Rg 05.10.2026 / 23:20:00 |
923.52 | 0.31% | 2.87 | 923.49 | 923.72 | 579'045 | |
|
Coupang Rg-A 06.10.2026 / 01:00:00 |
14.200 | 3.05% | 0.42 | 14.200 | 14.210 | 0 | |
|
CRDO Rg 05.10.2026 / 23:20:00 |
212.48 | -2.82% | -6.16 | 212.26 | 212.59 | 1'777'802 | |
|
Crown Castl REIT Rg 06.10.2026 / 01:00:00 |
67.58 | 1.72% | 1.14 | 67.55 | 67.56 | 0 | |
|
CrwdStrik Hldg Rg-A 05.10.2026 / 23:20:00 |
272.67 | 0.97% | 2.63 | 272.63 | 272.71 | 1'578'713 | |
|
CSX Rg 05.10.2026 / 23:20:00 |
47.43 | 0.00% | 0.00 | 47.42 | 47.43 | 3'749'878 | |
|
Cummins Rg 06.10.2026 / 01:00:00 |
523.37 | -0.94% | -4.95 | 523.91 | 523.92 | 0 | |
|
Curtiss-Wright Rg 06.10.2026 / 01:00:00 |
540.79 | -0.89% | -4.85 | 541.19 | 541.20 | 0 | |
|
CVS Health Rg 06.10.2026 / 01:00:00 |
87.01 | 0.64% | 0.55 | 86.99 | 87.00 | 0 | |
|
D R Horton Rg 06.10.2026 / 01:00:00 |
133.23 | -1.31% | -1.77 | 133.16 | 133.17 | 0 | |
|
Danaher Rg 06.10.2026 / 01:00:00 |
221.21 | 3.34% | 7.15 | 221.13 | 221.14 | 0 | |
|
Darden Restauran Rg 06.10.2026 / 01:00:00 |
199.72 | -0.30% | -0.61 | 199.86 | 199.87 | 0 | |
|
Datadog Rg-A 05.10.2026 / 23:20:00 |
276.42 | -0.29% | -0.81 | 276.33 | 276.50 | 770'191 | |
|
Deckers Outdoor Rg 06.10.2026 / 01:00:00 |
80.21 | 1.38% | 1.09 | 80.23 | 80.24 | 0 | |
|
Deere & Co Rg 06.10.2026 / 01:00:00 |
682.20 | -0.70% | -4.80 | 682.45 | 682.46 | 0 | |
|
Dell Tech Rg-C 06.10.2026 / 01:00:00 |
552.29 | -1.82% | -10.23 | 552.06 | 552.07 | 0 | |
|
Delta Air Lines Rg 06.10.2026 / 01:00:00 |
83.08 | -1.20% | -1.01 | 83.10 | 83.11 | 0 | |
|
Devon Energy Rg 06.10.2026 / 01:00:00 |
47.98 | 0.69% | 0.33 | 47.96 | 47.97 | 0 | |
|
Dexcom Rg 05.10.2026 / 23:20:00 |
86.90 | 1.80% | 1.54 | 86.90 | 86.96 | 1'400'104 | |
|
Diamondback Eng Rg 05.10.2026 / 23:20:00 |
184.08 | -0.34% | -0.63 | 184.09 | 184.12 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Labcorp Hldgs 06.10.2026 / 01:00:00 |
308.65 | 22.96% | 34.52% | -0.30% | -4.99% | 11.55% | 12.22% | 0.00% |
|
Diamondback Eng Rg 05.10.2026 / 23:20:00 |
184.08 | 22.87% | 12.74% | -0.62% | -7.28% | -3.92% | 23.46% | 22.98% |
|
Apple Rg 05.10.2026 / 23:20:00 |
332.89 | 22.74% | 33.25% | -1.63% | 4.29% | 4.91% | 29.69% | 92.05% |
|
AMETEK Rg 06.10.2026 / 01:00:00 |
251.92 | 22.71% | 39.76% | 0.10% | 5.96% | 8.54% | 37.67% | 70.89% |
|
Welltower REIT Rg 06.10.2026 / 01:00:00 |
224.16 | 22.68% | 80.68% | -3.78% | -5.52% | -4.43% | 28.72% | 178.61% |
|
Coca-Cola Co Rg 06.10.2026 / 01:00:00 |
86.51 | 22.51% | 37.57% | -0.77% | -2.09% | 2.68% | 30.88% | 54.38% |
|
Veeva Systems Rg-A 06.10.2026 / 01:00:00 |
283.45 | 22.44% | 30.00% | 1.25% | 7.03% | 44.02% | -5.44% | 35.86% |
|
Intl Flavors&Fra Rg 06.10.2026 / 01:00:00 |
83.26 | 22.30% | -2.52% | -2.87% | -2.76% | 10.87% | 35.38% | 24.94% |
|
eBay Rg 05.10.2026 / 23:20:00 |
107.14 | 22.16% | 71.75% | -0.17% | 2.89% | -6.91% | 16.75% | 144.32% |
|
Emerson Electric Rg 06.10.2026 / 01:00:00 |
162.33 | 21.77% | 30.40% | 1.84% | 6.69% | 19.91% | 20.45% | 68.85% |
|
Healthpeak REIT Rg 06.10.2026 / 01:00:00 |
18.840 | 21.21% | -3.85% | -6.27% | -8.14% | -13.30% | -2.08% | 9.43% |
|
Delta Air Lines Rg 06.10.2026 / 01:00:00 |
83.08 | 21.17% | 38.99% | -1.13% | 5.22% | -3.61% | 42.60% | 130.70% |
|
Teledyne Tech Rg 06.10.2026 / 01:00:00 |
619.64 | 20.84% | 32.97% | 1.44% | 2.41% | -0.68% | 4.38% | 53.42% |
|
J.B.Hunt Transp Rg 05.10.2026 / 23:20:00 |
229.74 | 20.51% | 37.23% | 1.62% | -14.45% | -18.82% | 62.17% | 24.96% |
|
Union Pacific Rg 06.10.2026 / 01:00:00 |
277.06 | 20.30% | 22.03% | 1.08% | -3.95% | -4.17% | 16.70% | 37.33% |
|
JM Smucker Rg 06.10.2026 / 01:00:00 |
116.23 | 19.81% | 6.42% | -3.65% | -6.76% | 5.16% | 8.59% | -3.52% |
|
Airbnb Rg-A 05.10.2026 / 23:20:00 |
164.07 | 19.68% | 23.61% | 5.12% | -10.72% | 12.12% | 36.33% | 18.94% |
|
Dow Rg 06.10.2026 / 01:00:00 |
28.51 | 19.63% | -30.30% | 2.22% | -3.58% | -6.12% | 21.73% | -45.48% |
|
Metlife Rg 06.10.2026 / 01:00:00 |
96.88 | 19.62% | 15.33% | 1.11% | 1.45% | 4.14% | 17.64% | 53.07% |
|
ONEOK Rg 06.10.2026 / 01:00:00 |
88.58 | 19.56% | -12.47% | -0.05% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Trane Tech Rg 06.10.2026 / 01:00:00 |
470.76 | 19.20% | 25.60% | 4.14% | 5.55% | -1.90% | 10.83% | 134.18% |
|
Verisign Rg 05.10.2026 / 23:20:00 |
292.26 | 18.67% | 39.31% | 3.61% | -1.29% | 8.12% | 7.93% | 42.49% |
|
Corteva Rg 06.10.2026 / 01:00:00 |
12.390 | 18.53% | 39.48% | -84.06% | -85.58% | -85.60% | -80.73% | -76.18% |
|
TX Pac Land Rg 06.10.2026 / 01:00:00 |
344.67 | 18.44% | -7.72% | 1.93% | -9.75% | -15.71% | 6.01% | 75.06% |
|
Live Nation Ent Rg 06.10.2026 / 01:00:00 |
170.67 | 18.44% | 30.32% | -0.71% | 0.13% | -6.86% | 9.45% | 99.94% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CoreWeave Rg A 05.10.2026 / 23:20:00 |
87.39 | -2.49% |
90.84 15:30 |
87.09 21:56 |
138.24 06.05.26 |
60.56 29.07.26 |
4'703'059 |
|
Corning Inc Rg 06.10.2026 / 01:00:00 |
159.37 | -2.94% |
164.60 15:30 |
158.46 21:55 |
271.38 30.06.26 |
83.98 08.01.26 |
1'952'430 |
|
Corpay Rg-B 06.10.2026 / 01:00:00 |
401.72 | 1.80% |
405.42 21:26 |
393.56 15:30 |
427.32 03.09.26 |
281.5 19.03.26 |
221'448 |
|
Corteva Rg 06.10.2026 / 01:00:00 |
12.390 | 3.94% |
12.630 21:32 |
11.740 15:31 |
13.648 29.07.26 |
11.74 05.10.26 |
63'563'042 |
|
CoStar Group Rg 05.10.2026 / 23:20:00 |
27.66 | 1.02% |
27.68 21:59 |
27.18 16:35 |
70.50 27.01.26 |
25.95 29.07.26 |
1'752'956 |
|
Costco Whsl Rg 05.10.2026 / 23:20:00 |
923.52 | 0.31% |
925.31 18:26 |
914.94 16:11 |
1'096.47 19.05.26 |
852.5 02.01.26 |
579'045 |
|
Coupang Rg-A 06.10.2026 / 01:00:00 |
14.200 | 3.05% |
14.265 21:31 |
13.800 15:31 |
23.66 02.01.26 |
13.36 02.10.26 |
3'171'924 |
|
CRDO Rg 05.10.2026 / 23:20:00 |
212.48 | -2.82% |
220.96 15:30 |
206.20 15:53 |
308.41 22.06.26 |
86.5 30.03.26 |
1'777'802 |
|
Crown Castl REIT Rg 06.10.2026 / 01:00:00 |
67.58 | 1.72% |
67.62 21:56 |
65.37 15:57 |
95.07 05.06.26 |
65.37 05.10.26 |
1'219'874 |
|
CrwdStrik Hldg Rg-A 05.10.2026 / 23:20:00 |
272.67 | 0.97% |
274.23 19:58 |
268.33 15:31 |
785.91 01.07.26 |
85.69 23.02.26 |
1'578'713 |
|
CSX Rg 05.10.2026 / 23:20:00 |
47.43 | 0.00% |
47.53 21:25 |
46.90 15:45 |
53.41 24.07.26 |
34.79 12.01.26 |
3'749'878 |
|
Cummins Rg 06.10.2026 / 01:00:00 |
523.37 | -0.94% |
532.70 20:00 |
519.59 15:47 |
737.76 18.06.26 |
507.2 01.10.26 |
267'643 |
|
Curtiss-Wright Rg 06.10.2026 / 01:00:00 |
540.79 | -0.89% |
548.58 16:18 |
537.96 15:39 |
800.00 18.06.26 |
527.1 30.09.26 |
132'841 |
|
CVS Health Rg 06.10.2026 / 01:00:00 |
87.01 | 0.64% |
87.51 20:30 |
86.46 15:43 |
110.65 22.07.26 |
69.53 30.03.26 |
2'446'791 |
|
D R Horton Rg 06.10.2026 / 01:00:00 |
133.23 | -1.31% |
134.56 16:19 |
132.28 15:43 |
170.59 25.06.26 |
131.75 20.03.26 |
1'419'000 |
|
Danaher Rg 06.10.2026 / 01:00:00 |
221.21 | 3.34% |
222.13 21:31 |
213.67 15:31 |
242.80 22.01.26 |
160.93 15.05.26 |
695'962 |
|
Darden Restauran Rg 06.10.2026 / 01:00:00 |
199.72 | -0.30% |
201.89 15:30 |
196.80 16:21 |
229.65 13.08.26 |
183.44 02.01.26 |
332'454 |
|
Datadog Rg-A 05.10.2026 / 23:20:00 |
276.42 | -0.29% |
281.70 15:57 |
275.41 21:52 |
292.35 05.08.26 |
98.215 24.02.26 |
770'191 |
|
Deckers Outdoor Rg 06.10.2026 / 01:00:00 |
80.21 | 1.38% |
80.31 21:58 |
78.75 15:45 |
122.05 20.02.26 |
77.23 30.09.26 |
739'652 |
|
Deere & Co Rg 06.10.2026 / 01:00:00 |
682.20 | -0.70% |
690.32 20:21 |
677.00 15:45 |
721.09 23.09.26 |
459.08 05.01.26 |
235'562 |
|
Dell Tech Rg-C 06.10.2026 / 01:00:00 |
552.29 | -1.82% |
559.55 15:31 |
546.62 15:36 |
595.51 18.09.26 |
110.26 21.01.26 |
889'030 |
|
Delta Air Lines Rg 06.10.2026 / 01:00:00 |
83.08 | -1.20% |
85.25 15:30 |
82.83 21:46 |
95.67 02.07.26 |
55.29 09.03.26 |
2'165'626 |
|
Devon Energy Rg 06.10.2026 / 01:00:00 |
47.98 | 0.69% |
48.55 18:18 |
46.82 15:45 |
52.70 30.03.26 |
34.23 07.01.26 |
2'471'181 |
|
Dexcom Rg 05.10.2026 / 23:20:00 |
86.90 | 1.80% |
87.11 21:19 |
85.29 15:30 |
92.57 24.08.26 |
56.73 29.04.26 |
1'400'104 |
|
Diamondback Eng Rg 05.10.2026 / 23:20:00 |
184.08 | -0.34% |
186.00 19:10 |
182.57 15:45 |
216.45 20.08.26 |
139.46 07.01.26 |
1'170'511 |