×
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 |
|---|---|---|---|---|---|---|---|
|
Digita Rlty REIT Rg 23.05.2026 / 02:04:00 |
192.03 | -1.15% | -2.24 | 192.01 | 192.02 | 0 | |
|
DocuSign Rg 23.05.2026 / 02:00:00 |
49.53 | 1.14% | 0.56 | 49.51 | 49.52 | 0 | |
|
Dollar General Rg 23.05.2026 / 02:04:00 |
105.65 | 0.51% | 0.54 | 105.66 | 105.67 | 0 | |
|
Dollar Tree Rg 23.05.2026 / 02:00:00 |
94.98 | -0.76% | -0.73 | 94.98 | 94.99 | 0 | |
|
Dominion Energy Rg 23.05.2026 / 02:04:00 |
67.67 | -0.91% | -0.62 | 67.68 | 67.69 | 0 | |
|
Domino's Pizza Rg 23.05.2026 / 02:00:00 |
316.52 | 0.02% | 0.05 | 316.41 | 316.54 | 143'099 | |
|
DoorDash Rg-A 23.05.2026 / 02:00:00 |
160.25 | 0.62% | 0.98 | 160.25 | 160.27 | 1'422'655 | |
|
Dover Corp Rg 23.05.2026 / 02:04:00 |
209.90 | 1.03% | 2.13 | 210.00 | 210.01 | 0 | |
|
Dow Rg 23.05.2026 / 02:04:00 |
36.01 | 0.28% | 0.10 | 35.98 | 35.99 | 0 | |
|
DraftKings Rg-A 23.05.2026 / 02:00:00 |
25.12 | -1.10% | -0.28 | 25.13 | 25.14 | 2'738'014 | |
|
Dte Energy Rg 23.05.2026 / 02:04:00 |
145.30 | 1.08% | 1.55 | 145.25 | 145.27 | 0 | |
|
Duke Energy Rg 23.05.2026 / 02:04:00 |
125.67 | 0.81% | 1.01 | 125.64 | 125.65 | 0 | |
|
DuPont de Nem Rg 23.05.2026 / 02:04:00 |
48.12 | 2.06% | 0.97 | 48.12 | 48.13 | 0 | |
|
Eaton Corp -NPV- Rg 23.05.2026 / 02:04:00 |
391.35 | 2.58% | 9.84 | 391.45 | 391.46 | 0 | |
|
eBay Rg 23.05.2026 / 02:00:00 |
115.75 | -1.18% | -1.38 | 115.73 | 115.74 | 1'758'514 | |
|
Ecolab Inc Rg 23.05.2026 / 02:04:00 |
253.32 | 1.26% | 3.14 | 253.28 | 253.29 | 0 | |
|
Edison Intl Rg 23.05.2026 / 02:04:00 |
71.18 | 1.22% | 0.86 | 71.18 | 71.19 | 0 | |
|
Edwards Lifescns Rg 23.05.2026 / 02:04:00 |
85.78 | 3.10% | 2.58 | 85.78 | 85.79 | 0 | |
|
Electronic Arts Rg 23.05.2026 / 02:00:00 |
200.97 | -0.45% | -0.90 | 200.90 | 200.95 | 0 | |
|
Elevance Health Rg 23.05.2026 / 02:04:00 |
394.69 | 1.25% | 4.87 | 394.50 | 394.51 | 0 | |
|
Emcor Group Rg 23.05.2026 / 02:04:00 |
848.91 | -0.03% | -0.29 | 848.28 | 848.91 | 0 | |
|
Emerson Electric Rg 23.05.2026 / 02:04:00 |
136.42 | 1.13% | 1.52 | 136.46 | 136.48 | 0 | |
|
Entegris Rg 23.05.2026 / 02:00:00 |
135.28 | 2.96% | 3.89 | 135.28 | 135.34 | 859'057 | |
|
Entergy Rg 23.05.2026 / 02:04:00 |
112.40 | 0.12% | 0.13 | 112.37 | 112.38 | 0 | |
|
EOG Resources Rg 23.05.2026 / 02:04:00 |
141.22 | 0.89% | 1.24 | 141.22 | 141.23 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rockwell Automat Rg 23.05.2026 / 02:04:00 |
452.29 | 13.15% | 54.05% | 0.79% | 12.74% | 11.01% | 48.03% | 56.50% |
|
Johnson Ctr Int Rg 23.05.2026 / 02:04:00 |
138.36 | 13.13% | 71.63% | -3.30% | -2.51% | -4.12% | 41.20% | 114.28% |
|
Morgan Stanley Rg 23.05.2026 / 02:04:00 |
201.03 | 12.94% | 59.49% | 4.43% | 6.89% | 20.73% | 59.46% | 143.81% |
|
Alliant Energy Rg 23.05.2026 / 02:00:00 |
73.95 | 12.72% | 23.91% | 4.30% | 2.27% | 2.23% | 19.82% | 39.29% |
|
Monster Beverage Rg 23.05.2026 / 02:00:00 |
86.79 | 12.59% | 64.23% | -0.34% | 10.94% | 1.75% | 36.98% | 44.64% |
|
Goldman Sachs Gr Rg 23.05.2026 / 02:04:00 |
996.73 | 12.42% | 72.57% | 5.09% | 7.53% | 15.96% | 66.53% | 202.98% |
|
Am Electric Rg 23.05.2026 / 02:00:00 |
131.59 | 12.40% | 40.53% | 5.15% | -2.33% | -1.67% | 27.91% | 49.73% |
|
Hiltn Wrld Hldgs Rg 23.05.2026 / 02:04:00 |
321.08 | 12.36% | 30.59% | 1.55% | -4.34% | 2.98% | 31.18% | 123.86% |
|
Apple Rg 23.05.2026 / 02:00:00 |
308.82 | 12.19% | 21.79% | 2.86% | 13.93% | 16.90% | 58.15% | 74.12% |
|
Zoom Com Rg-A 23.05.2026 / 02:00:00 |
105.64 | 12.12% | 18.55% | 5.47% | 14.79% | 42.87% | 33.25% | 39.47% |
|
Johnson&Johnson Rg 23.05.2026 / 02:04:00 |
234.34 | 11.97% | 60.23% | 3.37% | 3.01% | -5.67% | 53.22% | 45.82% |
|
NextEra Energy Rg 23.05.2026 / 02:04:00 |
88.55 | 11.72% | 25.11% | -5.15% | -7.06% | -5.57% | 30.68% | 20.42% |
|
Quest Diagnostic Rg 23.05.2026 / 02:04:00 |
195.21 | 11.69% | 28.48% | 4.61% | -0.54% | -7.88% | 14.00% | 47.40% |
|
Intl Flavors&Fra Rg 23.05.2026 / 02:04:00 |
75.28 | 11.66% | -11.00% | 2.98% | 5.82% | -8.45% | 0.37% | -10.07% |
|
Dte Energy Rg 23.05.2026 / 02:04:00 |
145.30 | 11.45% | 19.05% | 3.95% | -1.08% | -1.98% | 6.59% | 32.42% |
|
Elevance Health Rg 23.05.2026 / 02:04:00 |
394.69 | 11.20% | 5.67% | 0.51% | 14.48% | 23.34% | 6.02% | -14.85% |
|
C.H.Robinson Wld Rg 23.05.2026 / 02:00:00 |
174.23 | 10.80% | 72.41% | 6.50% | -4.81% | -5.95% | 81.96% | 77.37% |
|
Centerpoint Ener Rg 23.05.2026 / 02:04:00 |
42.83 | 10.77% | 33.85% | 3.13% | 0.85% | -1.54% | 14.00% | 48.55% |
|
Smn Prp Grp REIT Rg 23.05.2026 / 02:04:00 |
204.41 | 10.69% | 18.98% | 2.19% | 1.62% | 0.27% | 30.39% | 94.48% |
|
Extra Sp St REIT Rg 23.05.2026 / 02:04:00 |
143.30 | 10.51% | -3.80% | 4.67% | 0.85% | -5.12% | -1.67% | -2.83% |
|
Illumina Rg 23.05.2026 / 02:00:00 |
144.41 | 10.42% | 8.38% | 1.31% | 12.93% | 7.40% | 79.68% | -27.60% |
|
Bristol-MyersSqu Rg 23.05.2026 / 02:04:00 |
59.46 | 10.40% | 5.29% | 4.32% | 1.28% | -4.67% | 26.92% | -9.55% |
|
Realty Inm REIT Rg 23.05.2026 / 02:04:00 |
62.02 | 10.40% | 16.51% | 1.47% | -2.07% | -7.43% | 11.69% | 3.77% |
|
Merck Rg 23.05.2026 / 02:04:00 |
122.41 | 10.09% | 16.49% | 9.90% | 9.39% | -1.14% | 57.79% | 0.34% |
|
Ameren Rg 23.05.2026 / 02:04:00 |
111.29 | 9.99% | 23.22% | 4.64% | 0.15% | -1.76% | 15.57% | 30.58% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Digita Rlty REIT Rg 23.05.2026 / 02:04:00 |
192.03 | -1.15% |
194.89 15:30 |
191.29 16:51 |
208.03 24.04.26 |
151.84 08.01.26 |
507'036 |
|
DocuSign Rg 23.05.2026 / 02:00:00 |
49.53 | 1.14% |
50.19 15:45 |
48.87 16:47 |
70.93 09.01.26 |
40.18 25.02.26 |
784'388 |
|
Dollar General Rg 23.05.2026 / 02:04:00 |
105.65 | 0.51% |
106.09 16:10 |
104.26 15:30 |
158.06 26.02.26 |
99.61 21.05.26 |
628'122 |
|
Dollar Tree Rg 23.05.2026 / 02:00:00 |
94.98 | -0.76% |
96.66 15:41 |
94.22 17:45 |
142.39 15.01.26 |
85.915 13.05.26 |
842'797 |
|
Dominion Energy Rg 23.05.2026 / 02:04:00 |
67.67 | -0.91% |
68.56 15:58 |
67.44 17:04 |
68.95 18.05.26 |
56.91 07.01.26 |
1'645'970 |
|
Domino's Pizza Rg 23.05.2026 / 02:00:00 |
316.52 | 0.02% |
318.48 15:42 |
312.01 17:11 |
425.29 02.01.26 |
298 18.05.26 |
143'099 |
|
DoorDash Rg-A 23.05.2026 / 02:00:00 |
160.25 | 0.62% |
165.00 15:42 |
159.90 21:46 |
234.40 07.01.26 |
143.3 27.03.26 |
1'422'655 |
|
Dover Corp Rg 23.05.2026 / 02:04:00 |
209.90 | 1.03% |
210.56 20:50 |
207.27 15:38 |
237.54 12.02.26 |
194.24 02.01.26 |
212'200 |
|
Dow Rg 23.05.2026 / 02:04:00 |
36.01 | 0.28% |
36.60 15:46 |
35.56 19:30 |
42.73 31.03.26 |
23.31 02.01.26 |
2'413'953 |
|
DraftKings Rg-A 23.05.2026 / 02:00:00 |
25.12 | -1.10% |
26.21 15:59 |
24.54 20:17 |
36.98 06.01.26 |
20.47 30.03.26 |
2'738'014 |
|
Dte Energy Rg 23.05.2026 / 02:04:00 |
145.30 | 1.08% |
145.41 21:38 |
143.61 17:23 |
154.63 17.02.26 |
126.62 05.01.26 |
402'379 |
|
Duke Energy Rg 23.05.2026 / 02:04:00 |
125.67 | 0.81% |
125.88 21:55 |
124.26 17:05 |
134.28 17.03.26 |
115.11 05.01.26 |
782'460 |
|
DuPont de Nem Rg 23.05.2026 / 02:04:00 |
48.12 | 2.06% |
48.26 19:29 |
47.31 15:35 |
52.64 12.02.26 |
40.2 02.01.26 |
869'865 |
|
Eaton Corp -NPV- Rg 23.05.2026 / 02:04:00 |
391.35 | 2.58% |
394.95 19:29 |
380.62 15:39 |
435.00 01.05.26 |
315.795 08.01.26 |
579'957 |
|
eBay Rg 23.05.2026 / 02:00:00 |
115.75 | -1.18% |
118.61 15:46 |
115.60 21:53 |
119.31 20.05.26 |
78.03 17.02.26 |
1'758'514 |
|
Ecolab Inc Rg 23.05.2026 / 02:04:00 |
253.32 | 1.26% |
254.03 15:47 |
251.35 17:11 |
309.27 24.02.26 |
243.21 19.05.26 |
370'222 |
|
Edison Intl Rg 23.05.2026 / 02:04:00 |
71.18 | 1.22% |
71.48 21:45 |
70.36 15:37 |
76.19 09.04.26 |
58.22 08.01.26 |
602'249 |
|
Edwards Lifescns Rg 23.05.2026 / 02:04:00 |
85.78 | 3.10% |
86.03 21:57 |
83.76 15:32 |
87.32 02.03.26 |
74.81 11.02.26 |
1'028'123 |
|
Electronic Arts Rg 23.05.2026 / 02:00:00 |
200.97 | -0.45% |
201.85 15:30 |
200.76 21:39 |
204.66 06.01.26 |
196.4 04.02.26 |
742'605 |
|
Elevance Health Rg 23.05.2026 / 02:04:00 |
394.69 | 1.25% |
396.46 16:03 |
393.07 18:29 |
407.62 20.05.26 |
274.9 09.03.26 |
555'100 |
|
Emcor Group Rg 23.05.2026 / 02:04:00 |
848.91 | -0.03% |
855.50 19:32 |
837.00 15:39 |
951.96 06.05.26 |
616.48 02.01.26 |
58'896 |
|
Emerson Electric Rg 23.05.2026 / 02:04:00 |
136.42 | 1.13% |
137.32 19:29 |
134.67 15:36 |
165.00 11.02.26 |
122.66 30.03.26 |
856'019 |
|
Entegris Rg 23.05.2026 / 02:00:00 |
135.28 | 2.96% |
136.13 20:19 |
130.76 15:37 |
158.94 24.04.26 |
85.97 02.01.26 |
859'057 |
|
Entergy Rg 23.05.2026 / 02:04:00 |
112.40 | 0.12% |
112.83 15:30 |
111.45 17:12 |
118.34 01.05.26 |
90.93 08.01.26 |
1'596'109 |
|
EOG Resources Rg 23.05.2026 / 02:04:00 |
141.22 | 0.89% |
141.77 16:02 |
139.29 15:31 |
151.87 30.03.26 |
102.35 05.01.26 |
735'000 |