×
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
- 08.04.2026 - 01:00:00
- 6'648.62
- 0.06%
- 4.20
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
EOG Resources Rg 08.04.2026 / 02:04:00 |
144.23 | 0.00% | 0.00 | 0 | |||
|
EQT Rg 08.04.2026 / 02:04:00 |
60.69 | 0.00% | 0.00 | 0 | |||
|
Eqty Re REIT-SBI Rg 08.04.2026 / 02:04:00 |
60.21 | 0.00% | 0.00 | 0 | |||
|
Equifax Inc Rg 08.04.2026 / 02:04:00 |
181.84 | 0.00% | 0.00 | 0 | |||
|
Equinix REIT Rg 08.04.2026 / 02:00:00 |
1'007.29 | 0.00% | 0.00 | 1'018.01 | 1'123.49 | 2 | |
|
Equity Life REIT Rg 08.04.2026 / 02:04:00 |
63.48 | 0.00% | 0.00 | 0 | |||
|
Essex Prop REIT Rg 08.04.2026 / 02:04:00 |
248.30 | 0.00% | 0.00 | 0 | |||
|
Estee Lauder Rg-A 08.04.2026 / 02:04:00 |
69.17 | 0.00% | 0.00 | 0 | |||
|
Evergy Rg 08.04.2026 / 02:00:00 |
82.84 | 0.00% | 0.00 | 78.00 | 91.72 | 563'076 | |
|
Everpure Rg-A 08.04.2026 / 02:04:00 |
61.89 | 0.00% | 0.00 | 0 | |||
|
Eversource Energ Rg 08.04.2026 / 02:04:00 |
69.49 | 0.00% | 0.00 | 0 | |||
|
Exelon Rg 08.04.2026 / 02:00:00 |
49.05 | 0.00% | 0.00 | 47.80 | 49.44 | 2'177'219 | |
|
Expand Ener Rg 08.04.2026 / 02:00:00 |
101.93 | 0.00% | 0.00 | 97.30 | 100.60 | 990 | |
|
Expedia Group Rg 08.04.2026 / 02:00:00 |
224.30 | 0.00% | 0.00 | 230.00 | 259.00 | 1'231 | |
|
Expedit Intl Was Rg 08.04.2026 / 02:04:00 |
144.53 | 0.00% | 0.00 | 0 | |||
|
Extra Sp St REIT Rg 08.04.2026 / 02:04:00 |
132.95 | 0.00% | 0.00 | 0 | |||
|
Exxon Mobil Rg 08.04.2026 / 02:04:00 |
163.91 | 0.00% | 0.00 | 0 | |||
|
F5 Rg 08.04.2026 / 02:00:00 |
309.10 | 0.00% | 0.00 | 286.65 | 347.36 | 5 | |
|
Fair Isaac Rg 08.04.2026 / 02:04:00 |
1'082.08 | 0.00% | 0.00 | 0 | |||
|
Fastenal Rg 08.04.2026 / 02:00:00 |
45.64 | 0.00% | 0.00 | 46.25 | 47.00 | 10'429 | |
|
Fedex Rg 08.04.2026 / 02:04:00 |
357.00 | 0.00% | 0.00 | 0 | |||
|
Fidelity Nationa Rg 08.04.2026 / 02:04:00 |
46.21 | 0.00% | 0.00 | 0 | |||
|
Fifth Third Banc Rg 08.04.2026 / 02:00:00 |
47.79 | 0.00% | 0.00 | 49.11 | 53.71 | 111 | |
|
First Citizens Rg-A 08.04.2026 / 02:00:00 |
1'920.96 | 0.00% | 0.00 | 1'600.44 | 2'160.37 | 295 | |
|
First Solar Rg 08.04.2026 / 02:00:00 |
192.31 | 0.00% | 0.00 | 198.00 | 199.00 | 3'357 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hiltn Wrld Hldgs Rg 08.04.2026 / 02:04:00 |
302.16 | 5.19% | 22.25% | -0.63% | 1.27% | 0.51% | 50.12% | 114.86% |
|
Illinois Tool Wo Rg 08.04.2026 / 02:04:00 |
259.04 | 5.17% | 2.16% | -0.48% | -5.21% | 0.89% | 18.60% | 13.76% |
|
Healthpeak REIT Rg 08.04.2026 / 02:04:00 |
16.880 | 4.98% | -16.72% | 2.74% | -2.99% | -0.35% | -6.17% | -21.27% |
|
Carrier Global Rg 08.04.2026 / 02:04:00 |
55.44 | 4.92% | -18.78% | -1.55% | -5.12% | 0.42% | -0.20% | 32.63% |
|
Chubb N 08.04.2026 / 02:04:00 |
327.40 | 4.90% | 18.49% | 0.45% | 0.66% | 8.88% | 19.06% | 91.40% |
|
HCA Healthcare Rg 08.04.2026 / 02:04:00 |
489.58 | 4.87% | 63.11% | 3.45% | -8.94% | 2.14% | 47.38% | 80.93% |
|
Cisco Systems Rg 08.04.2026 / 02:00:00 |
80.68 | 4.74% | 36.28% | 3.98% | 3.84% | 6.90% | 51.68% | 57.36% |
|
Equity Life REIT Rg 08.04.2026 / 02:04:00 |
63.48 | 4.74% | -4.68% | 1.70% | -6.27% | 4.07% | 2.74% | -5.31% |
|
Steel Dynamics Rg 08.04.2026 / 02:00:00 |
177.19 | 4.57% | 55.33% | -1.56% | -2.74% | 4.33% | 60.75% | 71.31% |
|
Mckesson Rg 08.04.2026 / 02:04:00 |
856.62 | 4.43% | 50.31% | -1.01% | -7.76% | 3.96% | 31.22% | 131.46% |
|
Prologis REIT Rg 08.04.2026 / 02:04:00 |
133.22 | 4.36% | 26.04% | 0.79% | -2.16% | 2.30% | 48.42% | 8.53% |
|
Republic Service Rg 08.04.2026 / 02:04:00 |
220.38 | 3.99% | 9.54% | 0.62% | -1.41% | 5.12% | -3.00% | 62.40% |
|
Amgen Rg 08.04.2026 / 02:00:00 |
340.00 | 3.88% | 30.45% | -3.37% | -9.44% | 4.84% | 21.32% | 34.22% |
|
Parker-Hannifin Rg 08.04.2026 / 02:04:00 |
912.97 | 3.87% | 43.54% | 1.98% | -3.94% | -2.70% | 73.74% | 192.18% |
|
Intl Flavors&Fra Rg 08.04.2026 / 02:04:00 |
69.98 | 3.84% | -17.23% | -3.54% | -3.94% | 0.53% | 4.68% | -23.48% |
|
Yum Brands Rg 08.04.2026 / 02:04:00 |
156.93 | 3.73% | 16.97% | 0.93% | -1.43% | 0.36% | 11.00% | 18.80% |
|
Amer Wtr Works Rg 08.04.2026 / 02:04:00 |
135.37 | 3.73% | 8.74% | -0.53% | 1.90% | 3.13% | -3.90% | -10.87% |
|
Carlisle Cos Rg 08.04.2026 / 02:04:00 |
331.56 | 3.66% | -10.11% | -0.62% | -6.05% | -6.97% | 4.56% | 61.26% |
|
Darden Restauran Rg 08.04.2026 / 02:04:00 |
190.63 | 3.59% | 2.11% | -2.76% | -6.31% | -7.71% | 2.17% | 27.34% |
|
Cardinal Health Rg 08.04.2026 / 02:04:00 |
212.77 | 3.54% | 79.90% | 0.69% | -1.97% | 2.17% | 70.22% | 168.55% |
|
Genl Dynamics Co Rg 08.04.2026 / 02:04:00 |
348.43 | 3.50% | 32.24% | 1.52% | -2.01% | -4.09% | 36.96% | 53.01% |
|
Advanced Micro D Rg 08.04.2026 / 02:00:00 |
221.53 | 3.44% | 83.40% | 8.90% | 9.00% | 0.25% | 183.25% | 139.57% |
|
C.H.Robinson Wld Rg 08.04.2026 / 02:00:00 |
166.10 | 3.32% | 60.76% | 0.02% | -5.55% | -4.22% | 91.00% | 79.24% |
|
Principal Financ Rg 08.04.2026 / 02:00:00 |
91.06 | 3.23% | 17.63% | 1.05% | 1.48% | 2.29% | 30.91% | 24.03% |
|
Eversource Energ Rg 08.04.2026 / 02:04:00 |
69.49 | 3.21% | 21.00% | 0.30% | -5.60% | 1.59% | 28.09% | -14.02% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
EOG Resources Rg 08.04.2026 / 02:04:00 |
144.23 | 0.00% |
151.87 30.03.26 |
102.35 05.01.26 |
1'624'848 | ||
|
EQT Rg 08.04.2026 / 02:04:00 |
60.69 | 0.00% |
68.21 27.03.26 |
49.26 15.01.26 |
1'779'247 | ||
|
Eqty Re REIT-SBI Rg 08.04.2026 / 02:04:00 |
60.21 | 0.00% |
66.20 11.02.26 |
57.58 20.03.26 |
798'228 | ||
|
Equifax Inc Rg 08.04.2026 / 02:04:00 |
181.84 | 0.00% |
228.65 09.01.26 |
166.07 24.03.26 |
321'759 | ||
|
Equinix REIT Rg 08.04.2026 / 02:00:00 |
1'007.29 | 0.00% |
1'016.13 06.04.26 |
755.4 05.01.26 |
2 | ||
|
Equity Life REIT Rg 08.04.2026 / 02:04:00 |
63.48 | 0.00% |
69.00 13.03.26 |
58.72 05.01.26 |
350'293 | ||
|
Essex Prop REIT Rg 08.04.2026 / 02:04:00 |
248.30 | 0.00% |
266.35 11.02.26 |
238.54 27.03.26 |
83'518 | ||
|
Estee Lauder Rg-A 08.04.2026 / 02:04:00 |
69.17 | 0.00% |
121.60 03.02.26 |
66.26 02.04.26 |
875'696 | ||
|
Evergy Rg 08.04.2026 / 02:00:00 |
82.84 | 0.00% |
85.23 03.03.26 |
71.41 05.01.26 |
563'076 | ||
|
Everpure Rg-A 08.04.2026 / 02:04:00 |
61.89 | 0.00% |
77.39 13.01.26 |
56.79 30.03.26 |
650'959 | ||
|
Eversource Energ Rg 08.04.2026 / 02:04:00 |
69.49 | 0.00% |
76.41 27.02.26 |
65.525 07.01.26 |
501'746 | ||
|
Exelon Rg 08.04.2026 / 02:00:00 |
49.05 | 0.00% |
50.61 17.03.26 |
42.76 13.01.26 |
2'177'219 | ||
|
Expand Ener Rg 08.04.2026 / 02:00:00 |
101.93 | 0.00% |
114.80 26.03.26 |
98.38 18.02.26 |
990 | ||
|
Expedia Group Rg 08.04.2026 / 02:00:00 |
224.30 | 0.00% |
303.48 09.01.26 |
185.38 23.02.26 |
1'231 | ||
|
Expedit Intl Was Rg 08.04.2026 / 02:04:00 |
144.53 | 0.00% |
167.00 03.02.26 |
129.59 12.02.26 |
508'848 | ||
|
Extra Sp St REIT Rg 08.04.2026 / 02:04:00 |
132.95 | 0.00% |
155.01 23.02.26 |
127.65 25.03.26 |
364'735 | ||
|
Exxon Mobil Rg 08.04.2026 / 02:04:00 |
163.91 | 0.00% |
176.41 30.03.26 |
118.275 07.01.26 |
4'360'196 | ||
|
F5 Rg 08.04.2026 / 02:00:00 |
309.10 | 0.00% |
310.39 07.04.26 |
254.33 02.01.26 |
5 | ||
|
Fair Isaac Rg 08.04.2026 / 02:04:00 |
1'082.08 | 0.00% |
1'684.39 02.01.26 |
970 24.03.26 |
50'639 | ||
|
Fastenal Rg 08.04.2026 / 02:00:00 |
45.64 | 0.00% |
48.45 04.02.26 |
39.86 02.01.26 |
10'429 | ||
|
Fedex Rg 08.04.2026 / 02:04:00 |
357.00 | 0.00% |
392.58 27.02.26 |
287.89 02.01.26 |
284'846 | ||
|
Fidelity Nationa Rg 08.04.2026 / 02:04:00 |
46.21 | 0.00% |
68.36 08.01.26 |
44.51 02.04.26 |
1'795'412 | ||
|
Fifth Third Banc Rg 08.04.2026 / 02:00:00 |
47.79 | 0.00% |
55.40 11.02.26 |
42.94 19.03.26 |
111 | ||
|
First Citizens Rg-A 08.04.2026 / 02:00:00 |
1'920.96 | 0.00% |
2'232.21 22.01.26 |
1761.33 19.03.26 |
295 | ||
|
First Solar Rg 08.04.2026 / 02:00:00 |
192.31 | 0.00% |
280.50 05.01.26 |
182.99 30.03.26 |
3'357 |