×
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
- 04.07.2025 - 01:00:00
- 6'317.11
- 0.85%
- 53.17
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
EOG Resources Rg 03.07.2025 / 19:15:00 |
123.15 | 0.22% | 0.27 | 123.16 | 123.19 | 0 | |
|
EPAM Systems Rg 03.07.2025 / 19:15:00 |
182.83 | 1.83% | 3.28 | 182.58 | 182.73 | 0 | |
|
EQT Rg 03.07.2025 / 19:15:00 |
55.31 | -1.48% | -0.83 | 55.26 | 55.27 | 0 | |
|
Eqty Re REIT-SBI Rg 03.07.2025 / 19:15:00 |
66.88 | 0.31% | 0.21 | 66.84 | 66.88 | 0 | |
|
Equifax Inc Rg 03.07.2025 / 19:15:00 |
261.81 | -0.21% | -0.56 | 261.38 | 261.59 | 0 | |
|
Equinix REIT Rg 03.07.2025 / 23:00:00 |
787.00 | -1.02% | -8.15 | 786.60 | 787.18 | 0 | |
|
Equity Life REIT Rg 03.07.2025 / 19:15:00 |
62.12 | 0.78% | 0.48 | 62.18 | 62.19 | 0 | |
|
Essex Prop REIT Rg 03.07.2025 / 19:15:00 |
284.20 | 0.28% | 0.80 | 284.06 | 284.28 | 0 | |
|
Estee Lauder Rg-A 03.07.2025 / 19:15:00 |
88.72 | 0.16% | 0.14 | 88.69 | 88.78 | 0 | |
|
Evergy Rg 03.07.2025 / 23:00:00 |
70.18 | 1.74% | 1.20 | 70.15 | 70.17 | 0 | |
|
Eversource Energ Rg 03.07.2025 / 19:15:00 |
64.55 | 0.16% | 0.10 | 64.57 | 64.60 | 0 | |
|
Exelon Rg 03.07.2025 / 23:00:00 |
43.13 | 0.49% | 0.21 | 43.12 | 43.13 | 0 | |
|
Expand Ener Rg 03.07.2025 / 23:00:00 |
108.74 | -1.45% | -1.60 | 108.63 | 108.75 | 0 | |
|
Expedia Group Rg 03.07.2025 / 23:00:00 |
176.48 | 3.20% | 5.47 | 176.38 | 176.50 | 0 | |
|
Expedit Intl Was Rg 03.07.2025 / 19:15:01 |
118.38 | -0.58% | -0.69 | 118.37 | 118.45 | 0 | |
|
Extra Sp St REIT Rg 03.07.2025 / 19:15:00 |
152.88 | 0.72% | 1.10 | 152.65 | 152.82 | 0 | |
|
Exxon Mobil Rg 03.07.2025 / 19:15:00 |
112.20 | 1.04% | 1.15 | 112.16 | 112.17 | 0 | |
|
F5 Rg 03.07.2025 / 23:00:00 |
300.13 | 1.35% | 4.01 | 300.02 | 300.25 | 0 | |
|
FactSet Resh Sys Rg 03.07.2025 / 19:15:00 |
447.94 | 0.05% | 0.23 | 447.94 | 448.66 | 0 | |
|
Fair Isaac Rg 03.07.2025 / 19:15:00 |
1'855.38 | 0.68% | 12.60 | 1'855.66 | 1'860.07 | 0 | |
|
Fastenal Rg 03.07.2025 / 23:00:00 |
43.13 | 1.05% | 0.45 | 43.11 | 43.12 | 0 | |
|
Fedex Rg 03.07.2025 / 19:15:00 |
241.23 | 0.87% | 2.09 | 240.97 | 241.22 | 0 | |
|
Fidelity Nationa Rg 03.07.2025 / 19:15:00 |
81.77 | 0.62% | 0.50 | 81.77 | 81.83 | 0 | |
|
Fifth Third Banc Rg 03.07.2025 / 23:00:00 |
43.40 | 0.63% | 0.27 | 43.41 | 43.42 | 0 | |
|
First Citizens Rg-A 03.07.2025 / 23:00:00 |
2'088.73 | 0.71% | 14.83 | 2'087.95 | 2'095.51 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Walt Disney Rg 03.07.2025 / 19:15:00 |
124.00 | 10.44% | 36.21% | 2.09% | 10.19% | 45.49% | 26.54% | 27.92% |
|
WEC Energy Group Rg 03.07.2025 / 19:15:00 |
104.34 | 10.33% | 23.26% | 0.99% | -0.43% | -1.11% | 34.03% | 1.14% |
|
Carrier Global Rg 03.07.2025 / 19:15:00 |
75.65 | 10.25% | 31.00% | 4.22% | 5.95% | 28.11% | 19.62% | 109.06% |
|
Trimble Rg 03.07.2025 / 23:00:00 |
78.88 | 10.19% | 46.35% | 5.12% | 10.84% | 35.90% | 40.26% | 34.26% |
|
CF Industries Hl Rg 03.07.2025 / 19:15:00 |
94.65 | 10.00% | 18.05% | 4.37% | 2.57% | 35.27% | 34.94% | 10.05% |
|
Caterpillar 03.07.2025 / 19:15:00 |
397.86 | 9.83% | 34.75% | 4.18% | 14.01% | 37.59% | 21.17% | 123.47% |
|
Teledyne Tech Rg 03.07.2025 / 19:15:00 |
517.96 | 9.78% | 14.17% | 2.23% | 3.59% | 12.86% | 35.78% | 34.21% |
|
American Express Rg 03.07.2025 / 19:15:00 |
328.13 | 9.71% | 73.81% | 5.37% | 10.87% | 32.91% | 39.26% | 131.92% |
|
SS&C Tech Hldgs Rg 03.07.2025 / 23:00:00 |
83.50 | 9.55% | 35.85% | 2.74% | 4.09% | 11.36% | 32.28% | 41.12% |
|
Vertv Holdings Rg-A 03.07.2025 / 19:15:00 |
127.84 | 9.44% | 158.86% | 3.26% | 13.92% | 88.75% | 39.29% | 1'399.76% |
|
Verisk Analytics Rg 03.07.2025 / 23:00:00 |
304.06 | 9.36% | 26.10% | -0.35% | -5.16% | 6.40% | 10.22% | 71.83% |
|
Hiltn Wrld Hldgs Rg 03.07.2025 / 19:15:00 |
273.42 | 9.29% | 48.34% | 6.19% | 10.04% | 30.25% | 27.52% | 139.06% |
|
Williams Compani Rg 03.07.2025 / 19:15:00 |
58.64 | 9.28% | 69.80% | -6.73% | -3.17% | 6.48% | 38.04% | 89.01% |
|
Ulta Beauty Rg 03.07.2025 / 23:00:00 |
477.79 | 9.18% | -3.09% | 4.40% | 2.30% | 34.61% | 21.86% | 24.03% |
|
Genuine Parts Co Rg 03.07.2025 / 19:15:00 |
127.41 | 9.17% | -7.96% | 7.01% | 0.99% | 12.46% | -3.81% | -4.41% |
|
Intel Rg 03.07.2025 / 23:00:00 |
22.49 | 9.13% | -56.46% | -0.04% | 12.51% | 13.13% | -29.94% | -39.79% |
|
Verizon Comm Rg 03.07.2025 / 19:15:00 |
43.55 | 9.00% | 15.62% | 3.44% | 0.58% | 1.47% | 5.52% | -15.59% |
|
Roper Technologi Rg 03.07.2025 / 23:00:00 |
573.00 | 8.89% | 3.84% | 1.36% | 0.62% | 4.26% | 1.00% | 0.00% |
|
Gen Digital Rg 03.07.2025 / 23:00:00 |
30.49 | 8.88% | 30.63% | 3.53% | 4.67% | 25.68% | 20.79% | 33.80% |
|
Stryker Rg 03.07.2025 / 19:15:00 |
395.28 | 8.82% | 30.84% | 1.25% | 3.18% | 13.46% | 17.21% | 92.20% |
|
Atmos Energy Cor Rg 03.07.2025 / 19:15:00 |
152.28 | 8.79% | 30.72% | -0.42% | -0.05% | 2.00% | 32.86% | 31.58% |
|
Duke Energy Rg 03.07.2025 / 19:15:00 |
117.31 | 8.65% | 20.63% | 0.91% | 1.36% | 0.40% | 16.66% | 6.79% |
|
CBRE Group Rg-A 03.07.2025 / 19:15:00 |
143.18 | 8.55% | 53.09% | 3.69% | 12.17% | 22.74% | 64.18% | 88.28% |
|
Palo Alto Net Rg 03.07.2025 / 23:00:00 |
201.82 | 8.25% | 33.59% | -0.26% | 2.39% | 19.94% | 15.46% | 132.53% |
|
Dte Energy Rg 03.07.2025 / 19:15:00 |
131.94 | 8.22% | 18.52% | 0.29% | -0.57% | 2.48% | 20.20% | 1.18% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
EOG Resources Rg 03.07.2025 / 19:15:00 |
123.15 | 0.22% |
123.68 17:36 |
122.44 15:30 |
138.15 16.01.25 |
102.52 10.04.25 |
416'112 |
|
EPAM Systems Rg 03.07.2025 / 19:15:00 |
182.83 | 1.83% |
183.11 17:31 |
180.15 15:30 |
268.70 13.02.25 |
138.17 07.04.25 |
94'537 |
|
EQT Rg 03.07.2025 / 19:15:00 |
55.31 | -1.48% |
56.35 15:37 |
54.72 18:08 |
61.00 23.06.25 |
43.65 04.04.25 |
909'024 |
|
Eqty Re REIT-SBI Rg 03.07.2025 / 19:15:00 |
66.88 | 0.31% |
67.24 15:48 |
66.37 15:30 |
75.69 04.03.25 |
59.61 09.04.25 |
449'526 |
|
Equifax Inc Rg 03.07.2025 / 19:15:00 |
261.81 | -0.21% |
263.21 15:56 |
260.77 18:57 |
281.07 27.01.25 |
200 09.04.25 |
100'379 |
|
Equinix REIT Rg 03.07.2025 / 23:00:00 |
787.00 | -1.02% |
797.69 15:30 |
783.39 16:23 |
962.87 06.01.25 |
707.39 09.04.25 |
145'774 |
|
Equity Life REIT Rg 03.07.2025 / 19:15:00 |
62.12 | 0.78% |
62.47 18:40 |
61.33 15:30 |
70.34 10.03.25 |
58.95 09.04.25 |
226'362 |
|
Essex Prop REIT Rg 03.07.2025 / 19:15:00 |
284.20 | 0.28% |
285.74 18:47 |
282.91 15:30 |
316.29 04.03.25 |
247.65 09.04.25 |
62'339 |
|
Estee Lauder Rg-A 03.07.2025 / 19:15:00 |
88.72 | 0.16% |
89.86 15:38 |
87.93 16:36 |
89.86 03.07.25 |
48.43 09.04.25 |
512'261 |
|
Evergy Rg 03.07.2025 / 23:00:00 |
70.18 | 1.74% |
70.29 18:54 |
68.79 15:30 |
70.35 07.05.25 |
59.675 13.01.25 |
764'142 |
|
Eversource Energ Rg 03.07.2025 / 19:15:00 |
64.55 | 0.16% |
65.11 15:54 |
64.41 15:33 |
66.21 09.06.25 |
52.31 09.04.25 |
454'433 |
|
Exelon Rg 03.07.2025 / 23:00:00 |
43.13 | 0.49% |
43.33 16:53 |
42.89 15:31 |
48.11 04.04.25 |
37.125 13.01.25 |
1'665'165 |
|
Expand Ener Rg 03.07.2025 / 23:00:00 |
108.74 | -1.45% |
111.42 15:30 |
107.95 17:44 |
123.29 20.06.25 |
93.09 07.03.25 |
659'844 |
|
Expedia Group Rg 03.07.2025 / 23:00:00 |
176.48 | 3.20% |
178.54 16:57 |
171.27 15:30 |
207.69 10.02.25 |
130.38 07.04.25 |
465'514 |
|
Expedit Intl Was Rg 03.07.2025 / 19:15:01 |
118.38 | -0.58% |
119.78 15:55 |
118.20 17:28 |
129.00 10.03.25 |
100.81 09.04.25 |
215'646 |
|
Extra Sp St REIT Rg 03.07.2025 / 19:15:00 |
152.88 | 0.72% |
153.40 18:40 |
151.38 16:35 |
162.76 25.02.25 |
121.18 09.04.25 |
231'426 |
|
Exxon Mobil Rg 03.07.2025 / 19:15:00 |
112.20 | 1.04% |
112.47 17:21 |
110.67 15:30 |
119.90 31.03.25 |
97.81 10.04.25 |
2'107'184 |
|
F5 Rg 03.07.2025 / 23:00:00 |
300.13 | 1.35% |
301.78 17:33 |
297.93 15:33 |
312.00 13.02.25 |
228.27 07.04.25 |
110'481 |
|
FactSet Resh Sys Rg 03.07.2025 / 19:15:00 |
447.94 | 0.05% |
450.22 17:02 |
447.61 15:30 |
484.33 02.01.25 |
392.1 09.04.25 |
53'774 |
|
Fair Isaac Rg 03.07.2025 / 19:15:00 |
1'855.38 | 0.68% |
1'865.27 18:31 |
1'842.03 15:31 |
2'210.93 16.05.25 |
1486.64 27.05.25 |
23'221 |
|
Fastenal Rg 03.07.2025 / 23:00:00 |
43.13 | 1.05% |
43.21 18:58 |
42.66 16:23 |
43.21 03.07.25 |
35.305 08.04.25 |
1'336'543 |
|
Fedex Rg 03.07.2025 / 19:15:00 |
241.23 | 0.87% |
245.65 15:32 |
240.18 17:08 |
281.90 27.01.25 |
194.34 09.04.25 |
504'669 |
|
Fidelity Nationa Rg 03.07.2025 / 19:15:00 |
81.77 | 0.62% |
81.98 18:43 |
81.35 15:30 |
83.96 07.02.25 |
66.53 12.03.25 |
402'789 |
|
Fifth Third Banc Rg 03.07.2025 / 23:00:00 |
43.40 | 0.63% |
43.82 15:49 |
43.19 15:31 |
45.42 29.01.25 |
32.27 09.04.25 |
1'602'835 |
|
First Citizens Rg-A 03.07.2025 / 23:00:00 |
2'088.73 | 0.71% |
2'114.95 16:08 |
2'082.71 15:30 |
2'327.23 24.01.25 |
1475.93 04.04.25 |
22'715 |