×
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 |
|---|---|---|---|---|---|---|---|
|
First Solar Rg 03.07.2025 / 23:00:00 |
185.03 | 8.51% | 14.51 | 185.09 | 185.40 | 0 | |
|
Firstenergy Rg 03.07.2025 / 19:15:00 |
39.88 | 0.30% | 0.12 | 39.82 | 39.83 | 0 | |
|
Fiserv Inc Rg 03.07.2025 / 19:15:00 |
175.55 | 1.80% | 3.10 | 175.42 | 175.53 | 0 | |
|
Ford Motor Rg 03.07.2025 / 19:15:00 |
11.810 | 0.34% | 0.04 | 11.790 | 11.800 | 0 | |
|
Fortinet Rg 03.07.2025 / 23:00:00 |
105.66 | 3.38% | 3.45 | 105.60 | 105.65 | 0 | |
|
Fortive Rg 03.07.2025 / 19:15:00 |
53.05 | -0.54% | -0.29 | 53.05 | 53.07 | 0 | |
|
Fox Rg-A 03.07.2025 / 23:00:00 |
56.25 | 2.03% | 1.12 | 56.24 | 56.26 | 0 | |
|
Fox Rg-B 03.07.2025 / 23:00:00 |
51.77 | 1.97% | 1.00 | 51.76 | 51.82 | 0 | |
|
Freeport McMoRan Rg 03.07.2025 / 19:15:00 |
45.80 | 0.07% | 0.03 | 45.82 | 45.83 | 0 | |
|
Garmin N 03.07.2025 / 19:15:00 |
214.77 | 0.65% | 1.38 | 214.78 | 215.03 | 0 | |
|
Gartner Rg 03.07.2025 / 19:15:00 |
400.28 | 1.22% | 4.84 | 400.13 | 400.54 | 0 | |
|
GE Aerospace Rg 03.07.2025 / 19:15:00 |
246.88 | 0.87% | 2.13 | 247.07 | 247.30 | 0 | |
|
GE Hltc Tech Rg 03.07.2025 / 23:00:00 |
76.07 | -0.07% | -0.05 | 76.03 | 76.05 | 0 | |
|
GE Vernova Rg 03.07.2025 / 19:15:01 |
517.04 | 2.37% | 11.97 | 517.45 | 517.56 | 0 | |
|
Gen Digital Rg 03.07.2025 / 23:00:00 |
30.49 | 2.28% | 0.68 | 30.49 | 30.50 | 0 | |
|
General Mills Rg 03.07.2025 / 19:15:00 |
53.15 | -1.26% | -0.68 | 53.11 | 53.12 | 0 | |
|
General Motors Rg 03.07.2025 / 19:15:00 |
52.89 | 0.40% | 0.21 | 52.91 | 52.92 | 0 | |
|
Genl Dynamics Co Rg 03.07.2025 / 19:15:00 |
294.76 | 0.29% | 0.84 | 294.49 | 294.50 | 0 | |
|
Genuine Parts Co Rg 03.07.2025 / 19:15:00 |
127.41 | -0.05% | -0.06 | 127.30 | 127.33 | 0 | |
|
Gilead Sciences Rg 03.07.2025 / 23:00:00 |
111.75 | 0.22% | 0.24 | 111.70 | 111.77 | 0 | |
|
Global Payments Rg 03.07.2025 / 19:15:00 |
81.85 | -0.17% | -0.14 | 81.69 | 81.80 | 0 | |
|
GoDaddy Rg-A 03.07.2025 / 19:15:00 |
177.32 | 1.08% | 1.89 | 177.37 | 177.58 | 0 | |
|
Goldman Sachs Gr Rg 03.07.2025 / 19:15:00 |
723.68 | 1.09% | 7.79 | 722.92 | 722.93 | 0 | |
|
Halliburton Rg 03.07.2025 / 19:15:00 |
21.52 | -0.88% | -0.19 | 21.50 | 21.51 | 0 | |
|
Hartford Ins Grp Rg 03.07.2025 / 19:15:00 |
124.99 | 1.70% | 2.09 | 124.78 | 124.90 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fortinet Rg 03.07.2025 / 23:00:00 |
105.66 | 8.18% | 74.63% | 1.73% | 2.09% | 9.70% | 68.30% | 78.16% |
|
Martin Marietta Rg 03.07.2025 / 19:15:00 |
557.89 | 8.16% | 11.98% | 3.19% | 1.43% | 17.38% | 3.94% | 88.71% |
|
Domino's Pizza Rg 03.07.2025 / 23:00:00 |
452.18 | 8.14% | 10.12% | -0.56% | -1.71% | -0.19% | -8.72% | 12.47% |
|
Realty Inm REIT Rg 03.07.2025 / 19:15:00 |
57.68 | 8.13% | 0.57% | 0.84% | 3.31% | 6.52% | 8.65% | -17.68% |
|
Walmart Rg 03.07.2025 / 19:15:00 |
98.36 | 8.04% | 85.75% | 2.44% | 0.41% | 8.55% | 40.43% | 138.79% |
|
Eaton Corp -NPV- Rg 03.07.2025 / 19:15:00 |
362.22 | 7.93% | 48.74% | 4.04% | 10.95% | 33.80% | 14.13% | 181.22% |
|
Hess Rg 03.07.2025 / 19:15:00 |
144.03 | 7.90% | -0.44% | 2.79% | 8.25% | 13.27% | -1.94% | 36.18% |
|
Loews Rg 03.07.2025 / 19:15:00 |
92.39 | 7.85% | 31.25% | 2.61% | 4.27% | 9.51% | 25.26% | 51.85% |
|
Twilio-A 03.07.2025 / 19:15:00 |
120.27 | 7.80% | 53.57% | -0.96% | -0.44% | 40.29% | 109.68% | 36.80% |
|
Synopsys Rg 03.07.2025 / 23:00:00 |
548.74 | 7.78% | 1.59% | 10.70% | 13.80% | 34.86% | -13.82% | 73.66% |
|
Otis Worldwide Rg 03.07.2025 / 19:15:00 |
99.51 | 7.76% | 11.55% | 2.04% | 4.44% | 5.50% | 2.71% | 38.80% |
|
Progressive (Ohi Rg 03.07.2025 / 19:15:00 |
261.66 | 7.59% | 61.85% | 0.02% | -6.62% | -4.22% | 24.49% | 117.59% |
|
Johnson&Johnson Rg 03.07.2025 / 19:15:00 |
156.01 | 7.56% | -0.75% | 2.63% | 1.53% | 4.92% | 6.51% | -13.35% |
|
T-Mobile US Rg 03.07.2025 / 23:00:00 |
240.75 | 7.56% | 48.08% | 4.03% | -1.69% | -6.00% | 33.04% | 73.54% |
|
News Rg-A 03.07.2025 / 23:00:00 |
29.74 | 7.52% | 20.61% | 0.68% | 6.75% | 16.22% | 7.05% | 88.00% |
|
Expedit Intl Was Rg 03.07.2025 / 19:15:01 |
118.38 | 7.49% | -6.39% | 4.21% | 6.50% | 9.35% | -4.11% | 22.02% |
|
Citizens Finl Gr Rg 03.07.2025 / 19:15:00 |
47.72 | 7.47% | 41.91% | 8.16% | 18.50% | 37.17% | 35.41% | 30.20% |
|
Dexcom Rg 03.07.2025 / 23:00:00 |
82.93 | 7.47% | -32.65% | -2.48% | -3.28% | 23.22% | -24.64% | 7.66% |
|
AbbVie Rg 03.07.2025 / 19:15:00 |
189.28 | 7.34% | 23.09% | 1.33% | 0.97% | 8.66% | 13.17% | 24.02% |
|
Electronic Arts Rg 03.07.2025 / 23:00:00 |
155.37 | 7.33% | 14.78% | -1.50% | 5.06% | 11.46% | 13.24% | 27.95% |
|
Carlisle Cos Rg 03.07.2025 / 19:15:01 |
397.81 | 7.28% | 26.65% | 5.53% | 5.05% | 18.22% | -2.25% | 64.05% |
|
Entergy Rg 03.07.2025 / 19:15:00 |
81.92 | 7.25% | 60.73% | 0.07% | 0.15% | 2.04% | 55.49% | 41.06% |
|
Costco Whsl Rg 03.07.2025 / 23:00:00 |
987.02 | 7.21% | 48.82% | 0.42% | -2.35% | 2.36% | 13.88% | 102.23% |
|
Dell Tech Rg-C 03.07.2025 / 19:15:00 |
125.22 | 7.15% | 61.41% | -0.60% | 11.98% | 58.63% | -9.89% | 188.91% |
|
Textron Inc Rg 03.07.2025 / 19:15:00 |
82.23 | 7.13% | 1.89% | 2.45% | 10.38% | 27.45% | -3.21% | 34.09% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
First Solar Rg 03.07.2025 / 23:00:00 |
185.03 | 8.51% |
189.40 15:48 |
177.85 15:30 |
201.18 07.01.25 |
116.59 09.04.25 |
1'834'678 |
|
Firstenergy Rg 03.07.2025 / 19:15:00 |
39.88 | 0.30% |
39.95 15:53 |
39.44 16:14 |
43.61 25.02.25 |
37.58 09.04.25 |
901'284 |
|
Fiserv Inc Rg 03.07.2025 / 19:15:00 |
175.55 | 1.80% |
175.68 18:35 |
172.80 15:35 |
238.48 03.03.25 |
156.33 28.05.25 |
606'877 |
|
Ford Motor Rg 03.07.2025 / 19:15:00 |
11.810 | 0.34% |
11.960 15:44 |
11.760 15:30 |
11.960 03.07.25 |
8.445 09.04.25 |
8'004'110 |
|
Fortinet Rg 03.07.2025 / 23:00:00 |
105.66 | 3.38% |
106.11 18:43 |
102.68 15:30 |
114.82 18.02.25 |
82 07.04.25 |
1'168'946 |
|
Fortive Rg 03.07.2025 / 19:15:00 |
53.05 | -0.54% |
53.62 15:54 |
52.83 16:16 |
62.48 20.02.25 |
50.03 30.06.25 |
689'947 |
|
Fox Rg-A 03.07.2025 / 23:00:00 |
56.25 | 2.03% |
58.67 18:05 |
55.33 15:30 |
58.74 03.03.25 |
46.42 21.04.25 |
1'287'521 |
|
Fox Rg-B 03.07.2025 / 23:00:00 |
51.77 | 1.97% |
53.35 18:05 |
50.82 15:31 |
55.00 03.03.25 |
43.19 07.04.25 |
440'587 |
|
Freeport McMoRan Rg 03.07.2025 / 19:15:00 |
45.80 | 0.07% |
46.21 15:39 |
45.59 16:11 |
46.69 02.07.25 |
27.92 07.04.25 |
1'915'934 |
|
Garmin N 03.07.2025 / 19:15:00 |
214.77 | 0.65% |
216.25 15:43 |
214.08 15:30 |
246.50 19.02.25 |
169.62 07.04.25 |
124'698 |
|
Gartner Rg 03.07.2025 / 19:15:00 |
400.28 | 1.22% |
402.10 18:48 |
395.77 15:58 |
583.39 04.02.25 |
367.32 07.04.25 |
109'673 |
|
GE Aerospace Rg 03.07.2025 / 19:15:00 |
246.88 | 0.87% |
248.69 17:31 |
245.06 15:30 |
260.42 27.06.25 |
159.47 07.04.25 |
763'975 |
|
GE Hltc Tech Rg 03.07.2025 / 23:00:00 |
76.07 | -0.07% |
76.47 15:36 |
75.69 16:34 |
94.78 13.02.25 |
57.65 09.04.25 |
587'933 |
|
GE Vernova Rg 03.07.2025 / 19:15:01 |
517.04 | 2.37% |
519.53 16:55 |
506.37 15:32 |
532.38 27.06.25 |
252.5 04.04.25 |
426'762 |
|
Gen Digital Rg 03.07.2025 / 23:00:00 |
30.49 | 2.28% |
30.72 16:18 |
29.85 15:30 |
30.72 03.07.25 |
22.74 07.04.25 |
1'085'186 |
|
General Mills Rg 03.07.2025 / 19:15:00 |
53.15 | -1.26% |
54.01 15:30 |
52.92 18:54 |
67.34 10.03.25 |
50.19 27.06.25 |
1'296'727 |
|
General Motors Rg 03.07.2025 / 19:15:00 |
52.89 | 0.40% |
53.96 15:53 |
52.70 15:30 |
55.06 27.01.25 |
41.65 09.04.25 |
1'372'894 |
|
Genl Dynamics Co Rg 03.07.2025 / 19:15:00 |
294.76 | 0.29% |
295.43 16:19 |
292.95 15:34 |
295.43 03.07.25 |
239.75 07.04.25 |
201'676 |
|
Genuine Parts Co Rg 03.07.2025 / 19:15:00 |
127.41 | -0.05% |
127.91 18:40 |
126.50 15:59 |
131.92 10.03.25 |
104.24 09.04.25 |
153'884 |
|
Gilead Sciences Rg 03.07.2025 / 23:00:00 |
111.75 | 0.22% |
112.08 18:09 |
110.65 15:49 |
119.95 10.03.25 |
88.575 10.01.25 |
1'744'175 |
|
Global Payments Rg 03.07.2025 / 19:15:00 |
81.85 | -0.17% |
82.50 16:10 |
81.48 18:16 |
115.16 06.01.25 |
65.93 21.04.25 |
309'407 |
|
GoDaddy Rg-A 03.07.2025 / 19:15:00 |
177.32 | 1.08% |
178.41 18:43 |
175.04 15:30 |
215.65 30.01.25 |
155.65 07.04.25 |
370'068 |
|
Goldman Sachs Gr Rg 03.07.2025 / 19:15:00 |
723.68 | 1.09% |
725.87 16:25 |
713.78 15:31 |
725.87 03.07.25 |
439.77 07.04.25 |
340'084 |
|
Halliburton Rg 03.07.2025 / 19:15:00 |
21.52 | -0.88% |
21.78 15:31 |
21.47 18:15 |
30.39 17.01.25 |
18.72 07.04.25 |
2'117'354 |
|
Hartford Ins Grp Rg 03.07.2025 / 19:15:00 |
124.99 | 1.70% |
125.17 16:17 |
123.61 15:30 |
132.03 19.05.25 |
104.95 10.01.25 |
252'922 |