×
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 - 18:30:00
- 6'778.74
- -0.30%
- -20.18
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DocuSign Rg 09.10.2025 / 18:14:15 |
71.28 | -0.36% | -0.26 | 71.27 | 71.33 | 228'737 | |
|
Dollar General Rg 09.10.2025 / 18:13:55 |
97.71 | -0.46% | -0.45 | 97.51 | 97.84 | 129'170 | |
|
Dollar Tree Rg 09.10.2025 / 18:14:52 |
87.71 | -0.14% | -0.12 | 87.69 | 87.72 | 440'614 | |
|
Dominion Energy Rg 09.10.2025 / 18:14:10 |
60.26 | -0.51% | -0.31 | 60.25 | 60.26 | 142'271 | |
|
Domino's Pizza Rg 09.10.2025 / 18:12:07 |
409.47 | -0.97% | -4.03 | 409.01 | 409.60 | 66'491 | |
|
DoorDash Rg-A 09.10.2025 / 18:15:02 |
277.05 | -1.42% | -4.00 | 276.94 | 277.33 | 150'986 | |
|
Dover Corp Rg 09.10.2025 / 18:14:14 |
163.48 | -0.77% | -1.27 | 163.48 | 163.70 | 28'750 | |
|
Dow Rg 09.10.2025 / 18:14:51 |
22.05 | -2.46% | -0.56 | 22.04 | 22.05 | 1'087'581 | |
|
DraftKings Rg-A 09.10.2025 / 18:15:03 |
34.48 | 1.47% | 0.50 | 34.49 | 34.50 | 2'264'118 | |
|
Dte Energy Rg 09.10.2025 / 18:02:17 |
141.10 | -0.34% | -0.49 | 140.82 | 140.93 | 27'768 | |
|
Duke Energy Rg 09.10.2025 / 18:10:54 |
124.75 | -0.38% | -0.48 | 124.60 | 124.70 | 66'301 | |
|
DuPont de Nem Rg 09.10.2025 / 18:13:11 |
78.94 | 0.73% | 0.57 | 78.83 | 78.92 | 71'992 | |
|
Eastman Chemical Rg 09.10.2025 / 18:13:12 |
61.39 | -1.52% | -0.95 | 61.36 | 61.45 | 36'917 | |
|
Eaton Corp -NPV- Rg 09.10.2025 / 18:15:04 |
376.81 | 0.03% | 0.11 | 376.81 | 377.14 | 111'266 | |
|
eBay Rg 09.10.2025 / 18:14:00 |
90.15 | -2.10% | -1.93 | 90.12 | 90.15 | 432'997 | |
|
Ecolab Inc Rg 09.10.2025 / 18:02:59 |
277.72 | -1.29% | -3.63 | 276.86 | 277.16 | 48'351 | |
|
Edison Intl Rg 09.10.2025 / 18:14:21 |
52.85 | -1.16% | -0.62 | 52.80 | 52.84 | 171'728 | |
|
Edwards Lifescns Rg 09.10.2025 / 18:13:31 |
74.86 | -1.16% | -0.88 | 74.82 | 74.86 | 118'594 | |
|
Electronic Arts Rg 09.10.2025 / 18:14:29 |
199.99 | -0.01% | -0.03 | 199.98 | 199.99 | 370'481 | |
|
Elevance Health Rg 09.10.2025 / 18:14:03 |
363.20 | 0.24% | 0.86 | 362.90 | 363.46 | 77'924 | |
|
Emcor Group Rg 09.10.2025 / 18:07:01 |
685.40 | -1.39% | -9.63 | 684.57 | 685.90 | 18'234 | |
|
Emerson Electric Rg 09.10.2025 / 18:07:00 |
131.69 | -0.94% | -1.25 | 131.71 | 131.84 | 84'697 | |
|
Entegris Rg 09.10.2025 / 18:14:14 |
92.24 | -2.45% | -2.32 | 92.20 | 92.33 | 140'956 | |
|
Entergy Rg 09.10.2025 / 18:13:24 |
95.68 | -1.01% | -0.98 | 95.65 | 95.69 | 59'558 | |
|
EOG Resources Rg 09.10.2025 / 18:14:07 |
111.54 | 0.94% | 1.04 | 111.50 | 111.54 | 263'556 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Travelers Cos Rg 09.10.2025 / 18:10:54 |
279.59 | 17.38% | 48.44% | -0.16% | 0.06% | 6.79% | 19.89% | 80.24% |
|
Firstenergy Rg 09.10.2025 / 18:13:57 |
46.78 | 17.35% | 27.33% | 2.90% | 7.32% | 15.36% | 10.51% | 29.31% |
|
Williams Compani Rg 09.10.2025 / 18:14:49 |
63.05 | 17.33% | 82.31% | -1.58% | 6.27% | 8.54% | 27.45% | 113.16% |
|
Dte Energy Rg 09.10.2025 / 18:02:17 |
141.10 | 17.25% | 28.41% | 1.30% | 3.17% | 4.72% | 14.08% | 31.71% |
|
NextEra Energy Rg 09.10.2025 / 18:14:44 |
84.02 | 17.23% | 38.36% | 7.47% | 17.81% | 11.76% | 3.81% | 9.53% |
|
PulteGroup Rg 09.10.2025 / 18:14:53 |
121.63 | 17.23% | 23.68% | -9.82% | -12.28% | 11.30% | -12.28% | 218.43% |
|
Dollar Tree Rg 09.10.2025 / 18:14:52 |
87.71 | 17.20% | -38.17% | -2.80% | -11.75% | -18.90% | 26.46% | -38.13% |
|
Southern Co Rg 09.10.2025 / 18:15:01 |
96.07 | 16.84% | 37.16% | 2.32% | 4.28% | 2.94% | 8.85% | 50.00% |
|
Microchip Tech Rg 09.10.2025 / 18:14:44 |
65.69 | 16.69% | -25.79% | -0.67% | 1.03% | -11.59% | -15.06% | 4.86% |
|
Baker Hughes Rg-A 09.10.2025 / 18:14:51 |
47.74 | 16.65% | 39.99% | -1.37% | 1.63% | 21.84% | 26.92% | 109.13% |
|
Cadence Design Rg 09.10.2025 / 18:14:59 |
346.40 | 16.49% | 28.50% | -0.24% | -2.34% | 7.96% | 23.43% | 120.26% |
|
Tjx Companies Rg 09.10.2025 / 18:14:10 |
139.05 | 16.47% | 49.99% | -2.41% | -1.26% | 13.82% | 23.50% | 117.85% |
|
Ameren Rg 09.10.2025 / 18:14:28 |
103.51 | 16.33% | 43.35% | 0.57% | 3.19% | 6.40% | 20.63% | 34.75% |
|
Nasdaq Rg 09.10.2025 / 18:14:10 |
90.34 | 16.25% | 54.58% | 3.43% | -5.78% | 0.43% | 25.75% | 55.86% |
|
Duke Energy Rg 09.10.2025 / 18:10:54 |
124.75 | 16.23% | 29.05% | 2.62% | 2.16% | 6.21% | 10.28% | 40.60% |
|
Carnival 09.10.2025 / 18:14:56 |
28.70 | 16.05% | 55.99% | -0.54% | -11.63% | -2.56% | 40.73% | 327.81% |
|
Live Nation Ent Rg 09.10.2025 / 18:12:04 |
152.15 | 15.79% | 60.20% | -2.89% | -12.59% | 0.95% | 35.02% | 90.75% |
|
CBRE Group Rg-A 09.10.2025 / 18:14:04 |
152.77 | 15.55% | 62.96% | -1.84% | -7.91% | 10.09% | 27.83% | 118.49% |
|
Hershey Rg 09.10.2025 / 18:10:57 |
191.84 | 15.48% | 4.89% | 1.49% | 3.39% | 12.04% | 2.28% | -11.32% |
|
Ventas REIT Rg 09.10.2025 / 18:13:01 |
68.02 | 15.47% | 36.44% | -2.26% | -2.06% | 4.05% | 10.48% | 80.28% |
|
Trane Tech Rg 09.10.2025 / 18:07:54 |
421.04 | 15.44% | 74.81% | -0.59% | 1.48% | -6.45% | 7.01% | 191.32% |
|
American Intl Gr Rg 09.10.2025 / 18:14:50 |
83.87 | 15.38% | 23.99% | 5.31% | 6.54% | 3.56% | 9.59% | 68.98% |
|
AT&T Rg 09.10.2025 / 18:13:52 |
26.25 | 15.28% | 56.44% | -2.81% | -10.99% | -2.74% | 23.70% | 75.70% |
|
Phillips 66 Rg 09.10.2025 / 18:12:56 |
131.43 | 15.25% | -1.38% | -2.60% | -0.82% | 4.99% | -3.66% | 41.95% |
|
Cincinnati Finan Rg 09.10.2025 / 18:13:26 |
162.34 | 15.21% | 60.01% | 1.14% | 3.56% | 8.93% | 20.24% | 76.23% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DocuSign Rg 09.10.2025 / 18:14:15 |
71.28 | -0.36% |
72.22 15:32 |
70.43 16:45 |
99.21 06.02.25 |
66.37 12.08.25 |
228'737 |
|
Dollar General Rg 09.10.2025 / 18:13:55 |
97.71 | -0.46% |
98.79 15:31 |
97.40 15:37 |
117.94 08.08.25 |
66.45 16.01.25 |
129'170 |
|
Dollar Tree Rg 09.10.2025 / 18:14:52 |
87.71 | -0.14% |
89.00 15:30 |
87.40 15:45 |
118.06 08.08.25 |
61.8 12.03.25 |
440'614 |
|
Dominion Energy Rg 09.10.2025 / 18:14:10 |
60.26 | -0.51% |
61.17 15:30 |
60.26 18:14 |
62.46 20.08.25 |
48.07 09.04.25 |
142'271 |
|
Domino's Pizza Rg 09.10.2025 / 18:12:07 |
409.47 | -0.97% |
415.74 16:09 |
409.23 17:56 |
500.17 03.03.25 |
397.12 13.01.25 |
66'491 |
|
DoorDash Rg-A 09.10.2025 / 18:15:02 |
277.05 | -1.42% |
282.28 15:30 |
276.36 16:18 |
285.08 07.10.25 |
156 07.04.25 |
150'986 |
|
Dover Corp Rg 09.10.2025 / 18:14:14 |
163.48 | -0.77% |
165.41 15:30 |
162.87 16:16 |
222.31 04.02.25 |
143.15 07.04.25 |
28'750 |
|
Dow Rg 09.10.2025 / 18:14:51 |
22.05 | -2.46% |
22.61 15:33 |
21.90 17:35 |
42.17 28.01.25 |
20.405 11.08.25 |
1'087'581 |
|
DraftKings Rg-A 09.10.2025 / 18:15:03 |
34.48 | 1.47% |
34.79 15:40 |
33.79 16:30 |
53.61 14.02.25 |
29.64 04.04.25 |
2'264'118 |
|
Dte Energy Rg 09.10.2025 / 18:02:17 |
141.10 | -0.34% |
142.42 15:30 |
140.94 17:50 |
143.78 07.10.25 |
116.3 23.01.25 |
27'768 |
|
Duke Energy Rg 09.10.2025 / 18:10:54 |
124.75 | -0.38% |
126.00 15:31 |
124.75 18:10 |
127.76 05.08.25 |
105.22 13.01.25 |
66'301 |
|
DuPont de Nem Rg 09.10.2025 / 18:13:11 |
78.94 | 0.73% |
79.09 17:53 |
77.53 16:45 |
85.00 14.02.25 |
53.87 09.04.25 |
71'992 |
|
Eastman Chemical Rg 09.10.2025 / 18:13:12 |
61.39 | -1.52% |
62.78 15:30 |
61.25 17:35 |
103.73 18.02.25 |
56.82 01.08.25 |
36'917 |
|
Eaton Corp -NPV- Rg 09.10.2025 / 18:15:04 |
376.81 | 0.03% |
381.13 15:30 |
373.73 16:17 |
398.00 28.07.25 |
234 07.04.25 |
111'266 |
|
eBay Rg 09.10.2025 / 18:14:00 |
90.15 | -2.10% |
92.21 15:30 |
89.88 16:53 |
101.15 15.08.25 |
58.73 08.04.25 |
432'997 |
|
Ecolab Inc Rg 09.10.2025 / 18:02:59 |
277.72 | -1.29% |
281.24 15:44 |
276.80 17:49 |
286.00 20.08.25 |
222.22 09.04.25 |
48'351 |
|
Edison Intl Rg 09.10.2025 / 18:14:21 |
52.85 | -1.16% |
53.86 15:30 |
52.38 16:56 |
81.02 02.01.25 |
47.74 17.06.25 |
171'728 |
|
Edwards Lifescns Rg 09.10.2025 / 18:13:31 |
74.86 | -1.16% |
75.88 15:30 |
74.81 18:10 |
83.00 25.07.25 |
65.96 09.04.25 |
118'594 |
|
Electronic Arts Rg 09.10.2025 / 18:14:29 |
199.99 | -0.01% |
200.19 15:43 |
199.81 15:35 |
203.75 29.09.25 |
115.22 24.01.25 |
370'481 |
|
Elevance Health Rg 09.10.2025 / 18:14:03 |
363.20 | 0.24% |
364.87 15:31 |
360.65 16:03 |
458.73 04.04.25 |
273.73 06.08.25 |
77'924 |
|
Emcor Group Rg 09.10.2025 / 18:07:01 |
685.40 | -1.39% |
695.00 15:30 |
682.83 16:47 |
695.40 08.10.25 |
321.73 04.04.25 |
18'234 |
|
Emerson Electric Rg 09.10.2025 / 18:07:00 |
131.69 | -0.94% |
134.23 15:38 |
130.91 16:16 |
150.26 29.07.25 |
90.11 07.04.25 |
84'697 |
|
Entegris Rg 09.10.2025 / 18:14:14 |
92.24 | -2.45% |
93.87 15:30 |
91.11 16:21 |
110.46 06.02.25 |
60.87 07.04.25 |
140'956 |
|
Entergy Rg 09.10.2025 / 18:13:24 |
95.68 | -1.01% |
97.54 15:31 |
95.68 18:13 |
98.55 06.10.25 |
74.77 02.01.25 |
59'558 |
|
EOG Resources Rg 09.10.2025 / 18:14:07 |
111.54 | 0.94% |
112.42 15:46 |
110.09 16:31 |
138.15 16.01.25 |
102.52 10.04.25 |
263'556 |