×
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 - 15:36:25
- 6'821.61
- 2.60%
- 172.99
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Firstenergy Rg 08.04.2026 / 02:04:00 |
51.00 | 0.00% | 0.00 | 0 | |||
|
Fiserv Inc Rg 08.04.2026 / 02:00:00 |
55.32 | 0.00% | 0.00 | 55.92 | 61.10 | 5'095 | |
|
Ford Motor Rg 08.04.2026 / 02:04:00 |
11.520 | 0.00% | 0.00 | 0 | |||
|
Fortinet Rg 08.04.2026 / 02:00:00 |
83.72 | 0.00% | 0.00 | 84.33 | 85.64 | 2'880 | |
|
Fortive Rg 08.04.2026 / 02:04:00 |
56.87 | 0.00% | 0.00 | 0 | |||
|
Fox Rg-A 08.04.2026 / 02:00:00 |
59.65 | 0.00% | 0.00 | 44.00 | 71.58 | 0 | |
|
Fox Rg-B 08.04.2026 / 02:00:00 |
53.75 | 0.00% | 0.00 | 44.30 | 65.40 | 0 | |
|
Freeport McMoRan Rg 08.04.2026 / 02:04:00 |
60.76 | 0.00% | 0.00 | 0 | |||
|
FTAI Rg 08.04.2026 / 02:00:00 |
241.02 | 0.00% | 0.00 | 250.00 | 263.00 | 811 | |
|
Garmin N 08.04.2026 / 02:04:00 |
241.27 | 0.00% | 0.00 | 0 | |||
|
Gartner Rg 08.04.2026 / 02:04:00 |
148.67 | 0.00% | 0.00 | 0 | |||
|
GE Aerospace Rg 08.04.2026 / 02:04:00 |
288.60 | 0.00% | 0.00 | 0 | |||
|
GE Hltc Tech Rg 08.04.2026 / 02:00:00 |
69.73 | 0.00% | 0.00 | 72.15 | 72.49 | 3'319 | |
|
GE Vernova Rg 08.04.2026 / 02:04:00 |
910.75 | 0.00% | 0.00 | 0 | |||
|
Gen Digital Rg 08.04.2026 / 02:00:00 |
19.180 | 0.00% | 0.00 | 19.520 | 23.52 | 565 | |
|
General Mills Rg 08.04.2026 / 02:04:00 |
36.80 | 0.00% | 0.00 | 0 | |||
|
General Motors Rg 08.04.2026 / 02:04:00 |
72.76 | 0.00% | 0.00 | 0 | |||
|
Genl Dynamics Co Rg 08.04.2026 / 02:04:00 |
348.43 | 0.00% | 0.00 | 0 | |||
|
Genuine Parts Co Rg 08.04.2026 / 02:04:00 |
103.84 | 0.00% | 0.00 | 0 | |||
|
Gilead Sciences Rg 08.04.2026 / 02:00:00 |
138.80 | 0.00% | 0.00 | 138.80 | 142.49 | 614 | |
|
Global Payments Rg 08.04.2026 / 02:04:00 |
62.70 | 0.00% | 0.00 | 0 | |||
|
GoDaddy Rg-A 08.04.2026 / 02:04:00 |
83.28 | 0.00% | 0.00 | 0 | |||
|
Goldman Sachs Gr Rg 08.04.2026 / 02:04:00 |
864.15 | 0.00% | 0.00 | 0 | |||
|
Guidewire Softwa Rg 08.04.2026 / 02:04:00 |
146.08 | 0.00% | 0.00 | 0 | |||
|
Halliburton Rg 08.04.2026 / 02:04:00 |
38.72 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fortive Rg 08.04.2026 / 02:04:00 |
56.87 | 3.01% | 1.10% | 2.88% | 1.88% | 4.01% | 21.16% | 17.81% |
|
Smn Prp Grp REIT Rg 08.04.2026 / 02:04:00 |
190.57 | 2.95% | 10.66% | 2.17% | -0.78% | 3.36% | 35.76% | 73.61% |
|
Intercon Exchang Rg 08.04.2026 / 02:04:00 |
166.30 | 2.68% | 11.60% | 5.73% | 3.83% | -0.23% | 9.68% | 53.63% |
|
Coca-Cola EuPac Rg 08.04.2026 / 02:00:00 |
93.12 | 2.67% | 21.23% | 2.70% | -8.45% | 4.08% | 13.78% | 58.53% |
|
Tjx Companies Rg 08.04.2026 / 02:04:00 |
157.58 | 2.58% | 30.44% | -1.33% | -1.22% | -0.35% | 31.28% | 101.90% |
|
HP Enterprise Rg 08.04.2026 / 02:04:00 |
24.63 | 2.54% | 15.36% | 3.44% | 16.73% | 10.50% | 96.88% | 55.30% |
|
PNC Finl Ser Rg 08.04.2026 / 02:04:00 |
213.92 | 2.49% | 10.93% | 2.80% | 3.65% | 0.69% | 42.84% | 75.52% |
|
Loews Rg 08.04.2026 / 02:04:00 |
107.92 | 2.48% | 27.43% | 1.11% | -1.14% | 5.01% | 32.50% | 91.42% |
|
Sun Commun REIT Rg 08.04.2026 / 02:04:00 |
126.94 | 2.45% | 3.23% | 0.78% | -7.11% | 1.76% | 10.75% | -9.72% |
|
Clorox Co. Rg 08.04.2026 / 02:04:00 |
103.04 | 2.19% | -36.56% | -0.57% | -11.07% | -5.35% | -24.46% | -34.69% |
|
Extra Sp St REIT Rg 08.04.2026 / 02:04:00 |
132.95 | 2.10% | -11.13% | 1.39% | -9.36% | -5.37% | 5.01% | -18.33% |
|
Fifth Third Banc Rg 08.04.2026 / 02:00:00 |
47.79 | 2.09% | 13.03% | 2.86% | 2.58% | -0.71% | 43.00% | 83.24% |
|
Hologic Rg 07.04.2026 / 02:00:00 |
76.01 | 2.04% | 5.44% | 0.56% | 0.62% | 1.52% | 30.02% | -8.27% |
|
Arista Ne Rg 08.04.2026 / 02:04:00 |
133.64 | 1.99% | 20.91% | 8.85% | -4.28% | 2.86% | 92.29% | 234.41% |
|
Travelers Cos Rg 08.04.2026 / 02:04:00 |
295.05 | 1.72% | 22.48% | 1.16% | -2.44% | 8.79% | 24.74% | 72.27% |
|
State Street Rg 08.04.2026 / 02:04:00 |
131.21 | 1.71% | 33.68% | 3.67% | 7.07% | -1.20% | 74.18% | 72.28% |
|
Zimmer 08.04.2026 / 02:04:00 |
91.40 | 1.65% | -13.47% | 1.08% | -0.33% | 3.46% | -11.08% | -29.24% |
|
Publ Svcs Enterp Rg 08.04.2026 / 02:04:00 |
81.61 | 1.63% | -3.41% | 0.82% | -1.99% | 3.66% | 5.03% | 28.91% |
|
Emerson Electric Rg 08.04.2026 / 02:04:00 |
134.64 | 1.45% | 8.64% | 2.76% | -3.90% | -8.00% | 43.01% | 61.63% |
|
Weyerhaeuse REIT Rg 08.04.2026 / 02:04:00 |
24.02 | 1.39% | -14.67% | -1.68% | -0.66% | -5.62% | -3.22% | -19.53% |
|
Allstate Rg 08.04.2026 / 02:04:00 |
210.53 | 1.14% | 9.20% | 1.54% | 1.46% | 6.52% | 14.75% | 82.72% |
|
Williams-Sonoma Rg 08.04.2026 / 02:04:00 |
179.93 | 0.75% | -2.84% | -1.32% | -4.49% | -13.53% | 29.25% | 207.68% |
|
US Bancorp Rg 08.04.2026 / 02:04:00 |
53.70 | 0.64% | 12.27% | 3.25% | 3.37% | -0.65% | 47.53% | 50.21% |
|
Textron Inc Rg 08.04.2026 / 02:04:00 |
87.68 | 0.59% | 14.63% | 0.14% | -5.22% | -6.22% | 43.90% | 29.49% |
|
Ingersoll Rand Rg 08.04.2026 / 02:04:00 |
79.55 | 0.42% | -12.06% | -0.71% | -7.95% | -7.32% | 19.18% | 46.07% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Firstenergy Rg 08.04.2026 / 02:04:00 |
51.00 | 0.00% |
52.00 17.03.26 |
44.31 07.01.26 |
1'003'752 | ||
|
Fiserv Inc Rg 08.04.2026 / 02:00:00 |
55.32 | 0.00% |
70.40 08.01.26 |
52.92 27.03.26 |
5'095 | ||
|
Ford Motor Rg 08.04.2026 / 02:04:00 |
11.520 | 0.00% |
14.795 26.02.26 |
11.115 30.03.26 |
11'751'454 | ||
|
Fortinet Rg 08.04.2026 / 02:00:00 |
83.72 | 0.00% |
88.55 12.02.26 |
73.6 20.01.26 |
2'880 | ||
|
Fortive Rg 08.04.2026 / 02:04:00 |
56.87 | 0.00% |
62.35 11.02.26 |
52.43 30.01.26 |
708'707 | ||
|
Fox Rg-A 08.04.2026 / 02:00:00 |
59.65 | 0.00% |
76.38 09.01.26 |
53.05 25.02.26 |
856'504 | ||
|
Fox Rg-B 08.04.2026 / 02:00:00 |
53.75 | 0.00% |
68.14 05.01.26 |
48.83 25.02.26 |
443'775 | ||
|
Freeport McMoRan Rg 08.04.2026 / 02:04:00 |
60.76 | 0.00% |
69.75 25.02.26 |
50.79 19.03.26 |
2'405'198 | ||
|
FTAI Rg 08.04.2026 / 02:00:00 |
241.02 | 0.00% |
323.00 26.02.26 |
198.03 02.01.26 |
811 | ||
|
Garmin N 08.04.2026 / 02:04:00 |
241.27 | 0.00% |
256.25 18.02.26 |
197.63 05.02.26 |
402'127 | ||
|
Gartner Rg 08.04.2026 / 02:04:00 |
148.67 | 0.00% |
252.51 09.01.26 |
143.75 25.02.26 |
576'745 | ||
|
GE Aerospace Rg 08.04.2026 / 02:04:00 |
288.60 | 0.00% |
348.35 25.02.26 |
270.85 30.03.26 |
1'059'441 | ||
|
GE Hltc Tech Rg 08.04.2026 / 02:00:00 |
69.73 | 0.00% |
89.75 08.01.26 |
68.45 30.03.26 |
3'319 | ||
|
GE Vernova Rg 08.04.2026 / 02:04:00 |
910.75 | 0.00% |
617.5 12.01.26 |
320'652 | |||
|
Gen Digital Rg 08.04.2026 / 02:00:00 |
19.180 | 0.00% |
27.23 02.01.26 |
18.21 27.03.26 |
565 | ||
|
General Mills Rg 08.04.2026 / 02:04:00 |
36.80 | 0.00% |
49.59 12.02.26 |
35.64 25.03.26 |
2'123'703 | ||
|
General Motors Rg 08.04.2026 / 02:04:00 |
72.76 | 0.00% |
87.60 04.02.26 |
71.61 07.04.26 |
2'042'678 | ||
|
Genl Dynamics Co Rg 08.04.2026 / 02:04:00 |
348.43 | 0.00% |
369.57 16.01.26 |
334.72 02.01.26 |
231'588 | ||
|
Genuine Parts Co Rg 08.04.2026 / 02:04:00 |
103.84 | 0.00% |
151.10 12.02.26 |
96.09 20.03.26 |
397'155 | ||
|
Gilead Sciences Rg 08.04.2026 / 02:00:00 |
138.80 | 0.00% |
157.26 11.02.26 |
116.9 05.01.26 |
614 | ||
|
Global Payments Rg 08.04.2026 / 02:04:00 |
62.70 | 0.00% |
82.67 20.02.26 |
62.47 07.04.26 |
975'276 | ||
|
GoDaddy Rg-A 08.04.2026 / 02:04:00 |
83.28 | 0.00% |
123.93 02.01.26 |
73.11 25.02.26 |
559'200 | ||
|
Goldman Sachs Gr Rg 08.04.2026 / 02:04:00 |
864.15 | 0.00% |
983.34 16.01.26 |
780.57 13.03.26 |
448'736 | ||
|
Guidewire Softwa Rg 08.04.2026 / 02:04:00 |
146.08 | 0.00% |
200.92 02.01.26 |
120.64 17.02.26 |
221'635 | ||
|
Halliburton Rg 08.04.2026 / 02:04:00 |
38.72 | 0.00% |
41.18 30.03.26 |
28.22 02.01.26 |
4'195'900 |