×
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
- 07.07.2026 - 20:48:07
- 7'585.38
- -0.31%
- -23.75
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
EQT Rg 07.07.2026 / 20:33:10 |
51.48 | -0.44% | -0.23 | 51.47 | 51.48 | 319'748 | |
|
Eqty Re REIT-SBI Rg 07.07.2026 / 20:31:22 |
70.58 | 0.93% | 0.65 | 70.56 | 70.58 | 131'296 | |
|
Equifax Inc Rg 07.07.2026 / 20:31:27 |
176.95 | 2.91% | 5.01 | 176.74 | 177.07 | 108'202 | |
|
Equinix REIT Rg 07.07.2026 / 20:33:03 |
1'023.15 | 2.43% | 24.31 | 1'022.40 | 1'023.90 | 56'619 | |
|
Equity Life REIT Rg 07.07.2026 / 20:28:10 |
65.48 | 0.77% | 0.50 | 65.40 | 65.44 | 56'157 | |
|
Essex Prop REIT Rg 07.07.2026 / 20:28:40 |
300.91 | 0.98% | 2.91 | 300.64 | 301.02 | 31'178 | |
|
Estee Lauder Rg-A 07.07.2026 / 20:33:08 |
84.45 | -0.53% | -0.45 | 84.40 | 84.47 | 119'760 | |
|
Evergy Rg 07.07.2026 / 20:33:05 |
87.33 | 1.23% | 1.06 | 87.30 | 87.33 | 197'361 | |
|
Everpure Rg-A 07.07.2026 / 20:32:49 |
77.97 | 0.30% | 0.24 | 77.87 | 78.03 | 143'327 | |
|
Eversource Energ Rg 07.07.2026 / 20:32:41 |
74.76 | 2.09% | 1.53 | 74.76 | 74.80 | 154'740 | |
|
Exelon Rg 07.07.2026 / 20:33:06 |
47.79 | 1.57% | 0.74 | 47.79 | 47.80 | 756'717 | |
|
Expand Ener Rg 07.07.2026 / 20:32:53 |
89.31 | 0.47% | 0.42 | 89.29 | 89.34 | 353'553 | |
|
Expedia Group Rg 07.07.2026 / 20:30:36 |
271.84 | 1.90% | 5.08 | 271.48 | 271.87 | 128'540 | |
|
Expedit Intl Was Rg 07.07.2026 / 20:30:45 |
165.94 | 0.14% | 0.24 | 165.91 | 166.09 | 46'564 | |
|
Extra Sp St REIT Rg 07.07.2026 / 20:31:46 |
148.19 | 1.40% | 2.05 | 148.10 | 148.24 | 41'916 | |
|
Exxon Mobil Rg 02.07.2026 / 19:07:01 |
137.19 | 0.00% | 0.00 | 0 | |||
|
F5 Rg 07.07.2026 / 20:30:26 |
422.23 | 0.76% | 3.20 | 421.77 | 422.87 | 53'724 | |
|
Fair Isaac Rg 07.07.2026 / 20:33:04 |
1'317.23 | 2.39% | 30.72 | 1'317.23 | 1'318.03 | 21'317 | |
|
Fastenal Rg 07.07.2026 / 20:32:11 |
47.19 | -2.32% | -1.12 | 47.19 | 47.21 | 744'747 | |
|
Fedex Rg 07.07.2026 / 20:32:56 |
310.79 | 0.28% | 0.86 | 310.61 | 310.88 | 62'456 | |
|
Fidelity Nationa Rg 07.07.2026 / 20:33:02 |
42.95 | 4.07% | 1.68 | 42.92 | 42.97 | 357'926 | |
|
Fifth Third Banc Rg 12.06.2026 / 02:00:00 |
53.42 | 0.00% | 0.00 | 0 | |||
|
First Citizens Rg-A 07.07.2026 / 20:32:40 |
2'107.32 | -0.47% | -10.03 | 2'104.71 | 2'108.80 | 4'551 | |
|
First Solar Rg 07.07.2026 / 20:32:58 |
229.21 | -1.65% | -3.85 | 228.89 | 229.55 | 245'342 | |
|
Firstenergy Rg 07.07.2026 / 20:32:41 |
48.52 | 1.69% | 0.81 | 48.52 | 48.54 | 120'421 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Alphab Rg-C-NV 07.07.2026 / 20:33:08 |
365.77 | 16.28% | 91.61% | 3.52% | 0.96% | 10.64% | 108.82% | 201.74% |
|
Church & Dwight Rg 07.07.2026 / 20:29:30 |
98.75 | 16.22% | -6.93% | 1.93% | 1.77% | 3.37% | 0.72% | -2.77% |
|
DuPont de Nem Rg 24.06.2026 / 02:04:00 |
46.67 | 16.09% | 48.74% | 0.00% | -0.68% | -1.02% | 55.40% | 63.02% |
|
Cincinnati Finan Rg 07.07.2026 / 20:30:25 |
189.99 | 16.08% | 31.93% | 2.62% | 15.97% | 16.31% | 30.05% | 94.97% |
|
Everpure Rg-A 07.07.2026 / 20:32:49 |
77.97 | 16.00% | 26.53% | -1.05% | 11.38% | 21.82% | 36.59% | 110.94% |
|
Regency Cent REITRg 07.07.2026 / 20:31:59 |
81.04 | 15.66% | 7.99% | 1.63% | 1.87% | 1.85% | 16.50% | 28.77% |
|
Cardinal Health Rg 07.07.2026 / 20:33:09 |
239.54 | 15.58% | 100.83% | 0.83% | 12.63% | 11.44% | 45.66% | 152.01% |
|
Diamondback Eng Rg 07.07.2026 / 20:31:14 |
177.89 | 15.57% | 6.04% | 1.20% | -8.42% | -4.62% | 23.74% | 36.61% |
|
AMETEK Rg 07.07.2026 / 20:29:59 |
231.20 | 15.50% | 31.55% | -4.44% | 0.61% | -1.35% | 27.50% | 51.28% |
|
Kinder Morgan Rg-P 07.07.2026 / 20:33:06 |
32.36 | 15.28% | 15.66% | 1.22% | 3.25% | 2.24% | 15.04% | 87.96% |
|
Affirm Hldg Rg-A 07.07.2026 / 20:32:57 |
84.64 | 15.25% | 40.85% | 3.79% | 30.00% | 51.63% | 24.97% | 522.04% |
|
Fortive Rg 07.07.2026 / 20:33:11 |
62.66 | 15.20% | 13.06% | 2.57% | -0.19% | 4.94% | 18.67% | 17.42% |
|
Philip Morris 07.07.2026 / 20:32:26 |
185.45 | 15.19% | 53.52% | 2.51% | 3.90% | 16.29% | 4.35% | 89.50% |
|
Apple Rg 07.07.2026 / 20:33:07 |
312.69 | 15.01% | 24.85% | 8.06% | 7.62% | 20.81% | 48.89% | 63.01% |
|
Paccar Rg 07.07.2026 / 20:33:01 |
123.34 | 14.98% | 21.04% | 2.68% | 3.05% | -1.67% | 24.96% | 53.89% |
|
Carlisle Cos Rg 07.07.2026 / 20:31:04 |
350.91 | 14.78% | -0.46% | -3.26% | 0.93% | -1.90% | -12.42% | 45.61% |
|
Centerpoint Ener Rg 07.07.2026 / 20:32:20 |
44.68 | 14.76% | 38.67% | 1.44% | 5.39% | 4.14% | 24.79% | 49.36% |
|
Packaging Corp A Rg 07.07.2026 / 20:27:30 |
234.78 | 14.62% | 5.00% | -1.47% | 3.28% | 11.84% | 15.79% | 81.63% |
|
Metlife Rg 07.07.2026 / 20:31:46 |
91.63 | 14.59% | 10.48% | 8.30% | 7.08% | 20.50% | 15.03% | 59.51% |
|
Sysco Rg 07.07.2026 / 20:32:48 |
84.41 | 14.30% | 10.16% | 0.99% | 8.85% | 14.01% | 10.30% | 13.55% |
|
Chubb N 07.07.2026 / 20:32:02 |
360.92 | 14.23% | 29.04% | 5.92% | 11.01% | 10.80% | 28.92% | 85.49% |
|
JM Smucker Rg 07.07.2026 / 20:32:24 |
112.63 | 14.16% | 1.40% | 0.12% | 0.21% | 22.15% | 8.85% | -24.81% |
|
Fifth Third Banc Rg 12.06.2026 / 02:00:00 |
53.42 | 14.12% | 26.35% | 0.00% | 2.81% | 7.18% | 24.03% | 102.96% |
|
Exxon Mobil Rg 02.07.2026 / 19:07:01 |
137.19 | 14.00% | 27.54% | 0.83% | -9.59% | -10.12% | 23.47% | 33.30% |
|
Essex Prop REIT Rg 07.07.2026 / 20:28:40 |
300.91 | 13.88% | 4.40% | 3.20% | 5.66% | 19.68% | 5.22% | 26.89% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
EQT Rg 07.07.2026 / 20:33:10 |
51.48 | -0.44% |
51.99 17:09 |
51.30 18:33 |
68.21 27.03.26 |
49.26 15.01.26 |
319'748 |
|
Eqty Re REIT-SBI Rg 07.07.2026 / 20:31:22 |
70.58 | 0.93% |
71.48 16:56 |
70.42 19:42 |
71.48 07.07.26 |
57.58 20.03.26 |
131'296 |
|
Equifax Inc Rg 07.07.2026 / 20:31:27 |
176.95 | 2.91% |
178.25 16:40 |
175.81 15:30 |
228.65 09.01.26 |
151.2 22.06.26 |
108'202 |
|
Equinix REIT Rg 07.07.2026 / 20:33:03 |
1'023.15 | 2.43% |
1'026.97 18:50 |
994.64 15:30 |
1'128.49 24.04.26 |
755.4 05.01.26 |
56'619 |
|
Equity Life REIT Rg 07.07.2026 / 20:28:10 |
65.48 | 0.77% |
66.37 16:47 |
65.46 20:26 |
69.00 13.03.26 |
58.72 05.01.26 |
56'157 |
|
Essex Prop REIT Rg 07.07.2026 / 20:28:40 |
300.91 | 0.98% |
303.19 16:43 |
295.87 15:30 |
303.19 07.07.26 |
238.54 27.03.26 |
31'178 |
|
Estee Lauder Rg-A 07.07.2026 / 20:33:08 |
84.45 | -0.53% |
86.98 15:35 |
84.20 16:06 |
121.60 03.02.26 |
66.26 02.04.26 |
119'760 |
|
Evergy Rg 07.07.2026 / 20:33:05 |
87.33 | 1.23% |
88.61 16:42 |
86.96 15:30 |
88.61 07.07.26 |
71.41 05.01.26 |
197'361 |
|
Everpure Rg-A 07.07.2026 / 20:32:49 |
77.97 | 0.30% |
78.36 20:26 |
73.68 16:27 |
93.79 11.05.26 |
56.79 30.03.26 |
143'327 |
|
Eversource Energ Rg 07.07.2026 / 20:32:41 |
74.76 | 2.09% |
75.59 16:46 |
74.01 15:30 |
76.41 27.02.26 |
65.525 07.01.26 |
154'740 |
|
Exelon Rg 07.07.2026 / 20:33:06 |
47.79 | 1.57% |
48.53 16:45 |
47.58 15:30 |
50.61 17.03.26 |
42.76 13.01.26 |
756'717 |
|
Expand Ener Rg 07.07.2026 / 20:32:53 |
89.31 | 0.47% |
89.73 15:35 |
88.46 16:15 |
114.80 26.03.26 |
86.4 18.06.26 |
353'553 |
|
Expedia Group Rg 07.07.2026 / 20:30:36 |
271.84 | 1.90% |
275.62 15:36 |
269.79 19:18 |
303.48 09.01.26 |
185.38 23.02.26 |
128'540 |
|
Expedit Intl Was Rg 07.07.2026 / 20:30:45 |
165.94 | 0.14% |
167.87 16:32 |
165.50 19:58 |
168.52 12.06.26 |
129.59 12.02.26 |
46'564 |
|
Extra Sp St REIT Rg 07.07.2026 / 20:31:46 |
148.19 | 1.40% |
149.51 16:43 |
147.07 15:30 |
155.01 23.02.26 |
127.65 25.03.26 |
41'916 |
|
Exxon Mobil Rg 02.07.2026 / 19:07:01 |
137.19 | 0.00% |
176.41 30.03.26 |
118.275 07.01.26 |
693'133 | ||
|
F5 Rg 07.07.2026 / 20:30:26 |
422.23 | 0.76% |
423.60 20:26 |
415.33 16:42 |
427.15 30.06.26 |
254.33 02.01.26 |
53'724 |
|
Fair Isaac Rg 07.07.2026 / 20:33:04 |
1'317.23 | 2.39% |
1'333.33 17:52 |
1'295.00 15:30 |
1'684.39 02.01.26 |
871.13 22.04.26 |
21'317 |
|
Fastenal Rg 07.07.2026 / 20:32:11 |
47.19 | -2.32% |
48.63 15:33 |
47.06 19:20 |
49.67 10.04.26 |
39.86 02.01.26 |
744'747 |
|
Fedex Rg 07.07.2026 / 20:32:56 |
310.79 | 0.28% |
313.83 17:46 |
309.73 15:51 |
345.00 15.06.26 |
191.92667 02.01.26 |
62'456 |
|
Fidelity Nationa Rg 07.07.2026 / 20:33:02 |
42.95 | 4.07% |
43.41 15:38 |
42.02 15:30 |
68.36 08.01.26 |
37.43 22.06.26 |
357'926 |
|
Fifth Third Banc Rg 12.06.2026 / 02:00:00 |
53.42 | 0.00% |
55.40 11.02.26 |
42.94 19.03.26 |
2'585'954 | ||
|
First Citizens Rg-A 07.07.2026 / 20:32:40 |
2'107.32 | -0.47% |
2'137.99 15:33 |
2'105.44 20:03 |
2'232.21 22.01.26 |
1761.33 19.03.26 |
4'551 |
|
First Solar Rg 07.07.2026 / 20:32:58 |
229.21 | -1.65% |
237.27 15:30 |
226.14 16:45 |
320.67 03.06.26 |
182.99 30.03.26 |
245'342 |
|
Firstenergy Rg 07.07.2026 / 20:32:41 |
48.52 | 1.69% |
49.11 16:46 |
48.20 15:33 |
52.33 09.04.26 |
43.73 15.05.26 |
120'421 |