×
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 - 21:59:59
- 6'777.49
- -0.32%
- -21.43
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
EPAM Systems Rg 09.10.2025 / 22:15:00 |
150.53 | -0.35% | -0.53 | 150.52 | 150.53 | 0 | |
|
EQT Rg 09.10.2025 / 22:15:00 |
54.92 | -2.64% | -1.49 | 54.89 | 54.90 | 0 | |
|
Eqty Re REIT-SBI Rg 09.10.2025 / 22:15:00 |
61.97 | -0.58% | -0.36 | 61.99 | 62.00 | 0 | |
|
Equifax Inc Rg 09.10.2025 / 22:15:00 |
233.25 | -2.68% | -6.43 | 233.03 | 233.23 | 0 | |
|
Equinix REIT Rg 09.10.2025 / 23:20:00 |
808.33 | 0.59% | 4.71 | 807.72 | 808.43 | 0 | |
|
Equity Life REIT Rg 09.10.2025 / 22:15:00 |
62.78 | -0.19% | -0.12 | 62.78 | 62.79 | 0 | |
|
Essex Prop REIT Rg 09.10.2025 / 22:15:00 |
259.05 | -1.17% | -3.06 | 259.16 | 259.27 | 0 | |
|
Estee Lauder Rg-A 09.10.2025 / 22:15:00 |
93.97 | -1.87% | -1.79 | 93.98 | 93.99 | 0 | |
|
Evergy Rg 09.10.2025 / 23:20:00 |
76.69 | -1.46% | -1.14 | 76.66 | 76.68 | 778'047 | |
|
Eversource Energ Rg 09.10.2025 / 22:15:00 |
72.39 | -1.50% | -1.10 | 72.38 | 72.39 | 0 | |
|
Exelon Rg 09.10.2025 / 23:20:00 |
46.66 | 0.09% | 0.04 | 46.65 | 46.66 | 0 | |
|
Expand Ener Rg 09.10.2025 / 23:20:00 |
105.98 | -2.48% | -2.70 | 105.98 | 106.00 | 0 | |
|
Expedia Group Rg 09.10.2025 / 23:20:00 |
216.81 | 2.07% | 4.40 | 216.87 | 216.88 | 405'248 | |
|
Expedit Intl Was Rg 09.10.2025 / 22:15:01 |
116.22 | -3.75% | -4.53 | 116.19 | 116.22 | 0 | |
|
Extra Sp St REIT Rg 09.10.2025 / 22:15:00 |
143.08 | 0.47% | 0.67 | 143.08 | 143.19 | 0 | |
|
Exxon Mobil Rg 09.10.2025 / 22:15:00 |
112.91 | -0.97% | -1.11 | 112.92 | 112.93 | 0 | |
|
F5 Rg 09.10.2025 / 23:20:00 |
342.35 | -0.07% | -0.23 | 342.25 | 342.35 | 0 | |
|
FactSet Resh Sys Rg 09.10.2025 / 22:15:00 |
283.08 | 0.57% | 1.61 | 283.21 | 283.22 | 0 | |
|
Fair Isaac Rg 09.10.2025 / 22:15:00 |
1'708.77 | 0.81% | 13.76 | 1'708.76 | 1'710.10 | 0 | |
|
Fastenal Rg 09.10.2025 / 23:20:00 |
46.71 | -1.77% | -0.84 | 46.71 | 46.72 | 0 | |
|
Fedex Rg 09.10.2025 / 22:15:00 |
237.00 | -1.22% | -2.93 | 236.90 | 236.96 | 0 | |
|
Fidelity Nationa Rg 09.10.2025 / 22:15:00 |
68.57 | 0.65% | 0.44 | 68.58 | 68.59 | 0 | |
|
Fifth Third Banc Rg 09.10.2025 / 23:20:00 |
43.79 | 0.57% | 0.25 | 43.78 | 43.79 | 5'162'289 | |
|
First Citizens Rg-A 09.10.2025 / 23:20:00 |
1'776.47 | 1.15% | 20.27 | 1'776.46 | 1'777.86 | 50'458 | |
|
First Solar Rg 09.10.2025 / 23:20:00 |
234.30 | 1.27% | 2.93 | 234.12 | 234.36 | 475'412 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Liberty Formul Rg-C 09.10.2025 / 23:20:00 |
104.89 | 15.20% | 69.08% | 0.71% | 2.69% | 1.56% | 35.74% | 74.89% |
|
PPL Rg 09.10.2025 / 22:15:00 |
36.94 | 14.88% | 37.60% | 0.65% | 2.16% | 2.67% | 16.49% | 51.09% |
|
Datadog Rg-A 09.10.2025 / 23:20:00 |
164.07 | 14.86% | 35.21% | 8.25% | 17.91% | 14.61% | 26.12% | 86.37% |
|
Teradyne Rg 09.10.2025 / 23:20:00 |
145.19 | 14.83% | 33.25% | 0.46% | 25.64% | 56.45% | 12.60% | 86.99% |
|
Alliant Energy Rg 09.10.2025 / 23:20:00 |
67.24 | 14.76% | 32.30% | 1.40% | 3.99% | 6.36% | 14.00% | 36.70% |
|
SIX US 500 09.10.2025 / 21:59:59 |
6'777.49 | 14.66% | 0.00% | 0.25% | 2.19% | 6.97% | 17.19% | 86.66% |
|
SS&C Tech Hldgs Rg 09.10.2025 / 23:20:00 |
84.69 | 14.56% | 42.06% | -3.19% | -5.99% | 1.72% | 14.35% | 78.47% |
|
Genuine Parts Co Rg 09.10.2025 / 22:15:00 |
131.52 | 14.49% | -3.48% | -5.88% | -6.91% | 7.01% | -4.17% | -13.12% |
|
Annaly Cap REIT Rg 09.10.2025 / 22:15:00 |
20.89 | 14.48% | 8.16% | 0.63% | -5.05% | 5.13% | 6.42% | 28.76% |
|
Strategy Rg-A 09.10.2025 / 23:20:00 |
320.29 | 14.22% | 423.73% | -9.09% | -1.76% | -29.04% | 74.70% | 1'401.59% |
|
CME Group Rg-A 09.10.2025 / 23:20:00 |
268.84 | 14.09% | 25.80% | 1.28% | 2.46% | -3.23% | 21.51% | 55.92% |
|
Expedia Group Rg 09.10.2025 / 23:20:00 |
216.81 | 14.00% | 39.94% | -0.40% | -2.06% | 19.07% | 43.72% | 126.16% |
|
Walmart Rg 09.10.2025 / 22:15:00 |
101.77 | 13.89% | 95.81% | -0.29% | -1.66% | 7.07% | 27.05% | 140.12% |
|
Trimble Rg 09.10.2025 / 23:20:00 |
79.19 | 13.88% | 51.26% | -1.27% | -4.42% | -3.45% | 28.26% | 47.35% |
|
Blackrock Rg 09.10.2025 / 22:15:00 |
1'167.43 | 13.65% | 43.51% | 0.58% | 3.92% | 5.78% | 17.89% | 111.66% |
|
Coca-Cola EuPac Rg 09.10.2025 / 23:20:00 |
87.63 | 13.54% | 30.67% | -0.23% | -2.70% | -8.84% | 12.84% | 95.19% |
|
Wells Fargo Rg 09.10.2025 / 22:15:00 |
79.89 | 13.51% | 61.99% | -0.97% | -1.93% | -0.93% | 30.99% | 90.79% |
|
Eaton Corp -NPV- Rg 09.10.2025 / 22:15:00 |
377.19 | 13.51% | 56.42% | 1.00% | 3.09% | -0.38% | 10.49% | 175.31% |
|
D R Horton Rg 09.10.2025 / 22:15:00 |
151.39 | 13.47% | 4.40% | -13.47% | -14.89% | 14.86% | -17.19% | 120.64% |
|
Bank of America Rg 09.10.2025 / 22:15:00 |
49.79 | 13.40% | 48.02% | -1.68% | -1.56% | 5.22% | 18.69% | 62.08% |
|
Amer Wtr Works Rg 09.10.2025 / 22:15:00 |
141.05 | 13.29% | 6.85% | 2.40% | 1.27% | -1.30% | 1.57% | 10.66% |
|
Markel Group Rg 09.10.2025 / 22:15:00 |
1'945.99 | 13.27% | 37.71% | 0.26% | -0.41% | -4.22% | 24.97% | 69.75% |
|
Amgen Rg 09.10.2025 / 23:20:00 |
295.43 | 13.04% | 2.29% | -0.66% | 4.49% | -0.95% | -7.97% | 28.64% |
|
Consolidated Edi Rg 09.10.2025 / 22:15:00 |
100.80 | 13.00% | 10.84% | 2.01% | 3.33% | -0.28% | -1.49% | 23.60% |
|
Textron Inc Rg 09.10.2025 / 22:15:00 |
84.64 | 12.72% | 7.21% | -2.54% | 4.20% | -0.42% | -3.77% | 40.65% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
EPAM Systems Rg 09.10.2025 / 22:15:00 |
150.53 | -0.35% |
151.47 17:53 |
149.94 20:56 |
268.70 13.02.25 |
138.17 07.04.25 |
129'587 |
|
EQT Rg 09.10.2025 / 22:15:00 |
54.92 | -2.64% |
57.10 15:30 |
54.58 21:31 |
61.00 23.06.25 |
43.65 04.04.25 |
1'238'140 |
|
Eqty Re REIT-SBI Rg 09.10.2025 / 22:15:00 |
61.97 | -0.58% |
62.74 17:32 |
61.82 20:12 |
75.69 04.03.25 |
59.61 09.04.25 |
529'059 |
|
Equifax Inc Rg 09.10.2025 / 22:15:00 |
233.25 | -2.68% |
237.70 15:41 |
232.90 20:09 |
281.07 27.01.25 |
200 09.04.25 |
367'614 |
|
Equinix REIT Rg 09.10.2025 / 23:20:00 |
808.33 | 0.59% |
808.53 17:16 |
800.00 16:16 |
962.87 06.01.25 |
707.39 09.04.25 |
125'788 |
|
Equity Life REIT Rg 09.10.2025 / 22:15:00 |
62.78 | -0.19% |
63.84 17:19 |
62.40 20:47 |
70.34 10.03.25 |
58.16 30.07.25 |
599'144 |
|
Essex Prop REIT Rg 09.10.2025 / 22:15:00 |
259.05 | -1.17% |
263.18 15:30 |
258.38 20:57 |
316.29 04.03.25 |
247.65 09.04.25 |
105'261 |
|
Estee Lauder Rg-A 09.10.2025 / 22:15:00 |
93.97 | -1.87% |
96.50 15:38 |
93.72 16:34 |
96.50 09.10.25 |
48.43 09.04.25 |
653'216 |
|
Evergy Rg 09.10.2025 / 23:20:00 |
76.69 | -1.46% |
78.55 15:39 |
76.63 21:59 |
78.55 09.10.25 |
59.675 13.01.25 |
778'047 |
|
Eversource Energ Rg 09.10.2025 / 22:15:00 |
72.39 | -1.50% |
73.50 15:30 |
72.33 21:57 |
74.44 08.10.25 |
52.31 09.04.25 |
552'876 |
|
Exelon Rg 09.10.2025 / 23:20:00 |
46.66 | 0.09% |
46.97 15:35 |
46.53 18:21 |
48.11 04.04.25 |
37.125 13.01.25 |
1'879'687 |
|
Expand Ener Rg 09.10.2025 / 23:20:00 |
105.98 | -2.48% |
109.54 15:40 |
105.13 21:10 |
123.29 20.06.25 |
91.2 19.08.25 |
794'795 |
|
Expedia Group Rg 09.10.2025 / 23:20:00 |
216.81 | 2.07% |
216.95 21:54 |
214.51 15:30 |
240.60 06.10.25 |
130.38 07.04.25 |
405'248 |
|
Expedit Intl Was Rg 09.10.2025 / 22:15:01 |
116.22 | -3.75% |
119.85 15:30 |
116.09 21:59 |
129.00 10.03.25 |
100.81 09.04.25 |
500'598 |
|
Extra Sp St REIT Rg 09.10.2025 / 22:15:00 |
143.08 | 0.47% |
143.87 17:38 |
142.02 20:15 |
162.76 25.02.25 |
121.18 09.04.25 |
257'540 |
|
Exxon Mobil Rg 09.10.2025 / 22:15:00 |
112.91 | -0.97% |
115.50 15:33 |
112.74 21:06 |
119.90 31.03.25 |
97.81 10.04.25 |
2'785'304 |
|
F5 Rg 09.10.2025 / 23:20:00 |
342.35 | -0.07% |
342.58 15:30 |
336.26 16:35 |
343.52 08.10.25 |
228.27 07.04.25 |
148'416 |
|
FactSet Resh Sys Rg 09.10.2025 / 22:15:00 |
283.08 | 0.57% |
287.05 15:38 |
280.54 21:15 |
484.33 02.01.25 |
272.76 06.10.25 |
241'115 |
|
Fair Isaac Rg 09.10.2025 / 22:15:00 |
1'708.77 | 0.81% |
1'728.59 18:46 |
1'678.68 15:40 |
2'210.93 16.05.25 |
1300 14.08.25 |
58'505 |
|
Fastenal Rg 09.10.2025 / 23:20:00 |
46.71 | -1.77% |
47.63 15:30 |
46.58 17:47 |
50.63 25.08.25 |
35.305 08.04.25 |
2'712'713 |
|
Fedex Rg 09.10.2025 / 22:15:00 |
237.00 | -1.22% |
242.21 15:35 |
235.75 20:53 |
281.90 27.01.25 |
194.34 09.04.25 |
330'190 |
|
Fidelity Nationa Rg 09.10.2025 / 22:15:00 |
68.57 | 0.65% |
68.82 15:30 |
67.94 16:01 |
83.96 07.02.25 |
63.08 24.09.25 |
650'416 |
|
Fifth Third Banc Rg 09.10.2025 / 23:20:00 |
43.79 | 0.57% |
44.21 15:44 |
43.46 15:31 |
46.59 05.09.25 |
32.27 09.04.25 |
5'162'289 |
|
First Citizens Rg-A 09.10.2025 / 23:20:00 |
1'776.47 | 1.15% |
1'781.44 21:45 |
1'747.95 15:57 |
2'327.23 24.01.25 |
1475.93 04.04.25 |
50'458 |
|
First Solar Rg 09.10.2025 / 23:20:00 |
234.30 | 1.27% |
237.06 18:29 |
229.04 16:36 |
237.06 09.10.25 |
116.59 09.04.25 |
475'412 |