×
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
- 09.10.2025 - 21:59:59
- 6'777.49
- -0.32%
- -21.43
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Firstenergy Rg 09.10.2025 / 22:15:00 |
46.67 | -0.02% | -0.01 | 46.67 | 46.68 | 1'367'791 | |
|
Fiserv Inc Rg 09.10.2025 / 22:15:00 |
125.96 | -0.43% | -0.55 | 125.99 | 126.00 | 677'684 | |
|
Ford Motor Rg 09.10.2025 / 22:15:00 |
11.500 | -2.04% | -0.24 | 11.510 | 11.520 | 8'901'762 | |
|
Fortinet Rg 09.10.2025 / 22:00:00 |
86.19 | -0.31% | -0.27 | 86.19 | 86.20 | 1'570'921 | |
|
Fortive Rg 09.10.2025 / 22:15:00 |
49.30 | -1.08% | -0.54 | 49.32 | 49.33 | 595'333 | |
|
Fox Rg-A 09.10.2025 / 22:00:00 |
58.87 | -2.14% | -1.29 | 58.86 | 58.87 | 1'082'831 | |
|
Fox Rg-B 09.10.2025 / 22:00:00 |
52.66 | -2.05% | -1.10 | 52.66 | 52.68 | 356'118 | |
|
Freeport McMoRan Rg 09.10.2025 / 22:15:00 |
43.31 | 1.07% | 0.46 | 43.31 | 43.32 | 4'453'901 | |
|
Garmin N 09.10.2025 / 22:15:00 |
256.50 | -1.26% | -3.27 | 256.62 | 256.63 | 181'185 | |
|
Gartner Rg 09.10.2025 / 22:15:00 |
244.50 | 0.21% | 0.51 | 244.57 | 244.58 | 197'730 | |
|
GE Aerospace Rg 09.10.2025 / 22:15:00 |
299.35 | -1.06% | -3.21 | 299.26 | 299.29 | 598'537 | |
|
GE Hltc Tech Rg 09.10.2025 / 22:00:00 |
74.22 | -1.21% | -0.91 | 74.21 | 74.22 | 693'804 | |
|
GE Vernova Rg 09.10.2025 / 22:15:01 |
634.27 | 1.41% | 8.82 | 634.14 | 634.15 | 410'881 | |
|
Gen Digital Rg 09.10.2025 / 22:00:00 |
27.04 | -0.73% | -0.20 | 27.03 | 27.04 | 1'010'094 | |
|
General Mills Rg 09.10.2025 / 22:15:00 |
49.21 | -1.09% | -0.54 | 49.20 | 49.21 | 1'319'442 | |
|
General Motors Rg 09.10.2025 / 22:15:00 |
55.92 | -0.85% | -0.48 | 55.93 | 55.94 | 1'333'128 | |
|
Genl Dynamics Co Rg 09.10.2025 / 22:15:00 |
342.77 | -1.06% | -3.67 | 342.70 | 342.71 | 287'831 | |
|
Genuine Parts Co Rg 09.10.2025 / 22:15:00 |
131.52 | -1.62% | -2.16 | 131.51 | 131.52 | 362'410 | |
|
Gilead Sciences Rg 09.10.2025 / 22:00:00 |
116.74 | -1.28% | -1.51 | 116.74 | 116.80 | 2'273'129 | |
|
Global Payments Rg 09.10.2025 / 22:15:00 |
87.18 | -1.52% | -1.35 | 87.18 | 87.19 | 310'758 | |
|
GoDaddy Rg-A 09.10.2025 / 22:15:00 |
133.80 | -1.11% | -1.50 | 133.73 | 133.78 | 339'954 | |
|
Goldman Sachs Gr Rg 09.10.2025 / 22:15:00 |
779.96 | 0.44% | 3.45 | 779.96 | 780.25 | 334'822 | |
|
Halliburton Rg 09.10.2025 / 22:15:00 |
23.40 | -2.17% | -0.52 | 23.41 | 23.42 | 2'213'087 | |
|
Hartford Ins Grp Rg 09.10.2025 / 22:15:00 |
130.13 | -2.17% | -2.88 | 130.17 | 130.18 | 423'650 | |
|
HCA Healthcare Rg 09.10.2025 / 22:15:00 |
418.87 | -1.74% | -7.40 | 418.70 | 418.71 | 257'493 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Freeport McMoRan Rg 09.10.2025 / 22:15:00 |
43.31 | 12.53% | 0.66% | 9.18% | -3.15% | -3.33% | -13.43% | 48.01% |
|
Dominion Energy Rg 09.10.2025 / 22:15:00 |
60.26 | 12.46% | 28.87% | -2.06% | 0.35% | 3.74% | 7.19% | -5.93% |
|
Republic Service Rg 09.10.2025 / 22:15:00 |
221.69 | 12.01% | 36.65% | -1.10% | -2.97% | -7.82% | 8.44% | 74.38% |
|
Analog Devices Rg 09.10.2025 / 22:00:00 |
237.88 | 11.99% | 19.83% | -1.57% | -4.17% | -1.28% | 3.11% | 64.18% |
|
Linde Rg 09.10.2025 / 22:00:00 |
458.16 | 11.74% | 13.91% | -2.41% | -5.26% | -0.68% | -2.40% | 71.24% |
|
CSX Rg 09.10.2025 / 22:00:00 |
36.05 | 11.40% | 3.69% | 1.35% | 9.74% | 4.49% | 4.40% | 34.29% |
|
Kroger Rg 09.10.2025 / 22:15:00 |
67.56 | 11.40% | 49.03% | 1.90% | -1.07% | -5.36% | 22.04% | 58.42% |
|
Visa Rg-A 09.10.2025 / 22:15:00 |
347.04 | 11.18% | 34.96% | -0.80% | 2.24% | -0.58% | 24.91% | 91.13% |
|
The Cigna Rg 09.10.2025 / 22:15:00 |
306.13 | 11.09% | 2.44% | -1.57% | 1.11% | 3.52% | -12.61% | 6.37% |
|
Corteva Rg 09.10.2025 / 22:15:00 |
62.75 | 10.80% | 31.70% | -0.98% | -15.53% | -14.10% | 10.40% | 3.75% |
|
PTC Rg 09.10.2025 / 22:00:00 |
201.72 | 10.64% | 16.27% | -0.64% | -2.56% | 2.40% | 11.82% | 84.65% |
|
Realty Inm REIT Rg 09.10.2025 / 22:15:00 |
58.66 | 10.48% | 2.77% | -2.88% | -2.90% | 3.88% | -5.00% | 1.69% |
|
CoStar Group Rg 09.10.2025 / 22:00:00 |
77.53 | 10.35% | -9.60% | -7.60% | -10.95% | -8.74% | 3.60% | 7.53% |
|
Berkshire Hath Rg-B 09.10.2025 / 22:15:01 |
496.74 | 10.27% | 40.14% | -0.40% | 0.61% | 4.84% | 7.94% | 85.79% |
|
Allstate Rg 09.10.2025 / 22:15:00 |
208.99 | 10.15% | 51.70% | -0.87% | 4.29% | 7.68% | 11.00% | 62.55% |
|
CMS Energy Corp Rg 09.10.2025 / 22:15:00 |
73.28 | 9.81% | 26.04% | 1.30% | 2.23% | 1.89% | 5.68% | 32.37% |
|
Willis Towers Rg 09.10.2025 / 22:00:00 |
337.39 | 9.74% | 42.52% | -2.43% | -0.90% | 10.01% | 16.25% | 67.75% |
|
Prologis REIT Rg 09.10.2025 / 22:15:00 |
114.45 | 9.74% | -12.99% | -2.23% | -0.78% | 7.18% | -4.82% | 15.57% |
|
Cheniere Energy Rg 09.10.2025 / 22:15:00 |
231.38 | 9.71% | 38.09% | -0.39% | -2.00% | -5.28% | 21.25% | 35.48% |
|
Pinterest Rg-A 09.10.2025 / 22:15:00 |
31.87 | 9.62% | -14.17% | -0.25% | -9.02% | -14.12% | -6.68% | 26.55% |
|
Lilly 09.10.2025 / 22:15:00 |
855.35 | 9.55% | 45.08% | 1.84% | 13.23% | 10.84% | -8.23% | 158.90% |
|
Mastercard Rg-A 09.10.2025 / 22:15:00 |
564.55 | 9.47% | 35.15% | -2.74% | -2.73% | 2.15% | 12.40% | 95.42% |
|
Qualcomm Rg 09.10.2025 / 22:00:00 |
165.66 | 9.21% | 16.00% | -1.89% | 2.57% | 8.55% | -1.70% | 38.76% |
|
Synchrony Financ Rg 09.10.2025 / 22:15:00 |
70.99 | 9.18% | 85.83% | -0.34% | -5.81% | 1.36% | 33.57% | 130.12% |
|
Expand Ener Rg 09.10.2025 / 22:00:00 |
105.98 | 9.17% | 41.25% | -1.74% | 10.58% | -2.01% | 22.36% | 8.18% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Firstenergy Rg 09.10.2025 / 22:15:00 |
46.67 | -0.02% |
47.21 16:27 |
46.65 21:59 |
47.34 08.10.25 |
37.58 09.04.25 |
1'367'791 |
|
Fiserv Inc Rg 09.10.2025 / 22:15:00 |
125.96 | -0.43% |
127.65 15:36 |
125.39 16:01 |
238.48 03.03.25 |
124.97 01.10.25 |
677'684 |
|
Ford Motor Rg 09.10.2025 / 22:15:00 |
11.500 | -2.04% |
11.765 15:34 |
11.485 20:52 |
12.795 06.10.25 |
8.445 09.04.25 |
8'901'762 |
|
Fortinet Rg 09.10.2025 / 22:00:00 |
86.19 | -0.31% |
86.51 18:03 |
84.16 15:34 |
114.82 18.02.25 |
70.12 07.08.25 |
1'570'921 |
|
Fortive Rg 09.10.2025 / 22:15:00 |
49.30 | -1.08% |
50.02 15:30 |
49.17 16:25 |
62.48 20.02.25 |
46.35 11.08.25 |
595'333 |
|
Fox Rg-A 09.10.2025 / 22:00:00 |
58.87 | -2.14% |
60.25 15:38 |
58.79 21:59 |
65.30 30.09.25 |
46.42 21.04.25 |
1'082'831 |
|
Fox Rg-B 09.10.2025 / 22:00:00 |
52.66 | -2.05% |
53.97 15:30 |
52.61 21:59 |
59.28 30.09.25 |
43.19 07.04.25 |
356'118 |
|
Freeport McMoRan Rg 09.10.2025 / 22:15:00 |
43.31 | 1.07% |
44.79 15:42 |
42.56 20:08 |
49.12 08.07.25 |
27.92 07.04.25 |
4'453'901 |
|
Garmin N 09.10.2025 / 22:15:00 |
256.50 | -1.26% |
261.40 15:30 |
255.64 19:43 |
261.40 09.10.25 |
169.62 07.04.25 |
181'185 |
|
Gartner Rg 09.10.2025 / 22:15:00 |
244.50 | 0.21% |
249.08 18:21 |
243.08 15:58 |
583.39 04.02.25 |
223.67 12.08.25 |
197'730 |
|
GE Aerospace Rg 09.10.2025 / 22:15:00 |
299.35 | -1.06% |
303.98 15:37 |
296.20 19:03 |
307.25 24.09.25 |
159.47 07.04.25 |
598'537 |
|
GE Hltc Tech Rg 09.10.2025 / 22:00:00 |
74.22 | -1.21% |
75.25 15:38 |
73.80 20:12 |
94.78 13.02.25 |
57.65 09.04.25 |
693'804 |
|
GE Vernova Rg 09.10.2025 / 22:15:01 |
634.27 | 1.41% |
637.00 21:48 |
621.33 15:52 |
676.98 31.07.25 |
252.5 04.04.25 |
410'881 |
|
Gen Digital Rg 09.10.2025 / 22:00:00 |
27.04 | -0.73% |
27.30 15:30 |
26.91 17:46 |
32.21 13.08.25 |
22.74 07.04.25 |
1'010'094 |
|
General Mills Rg 09.10.2025 / 22:15:00 |
49.21 | -1.09% |
49.83 15:30 |
49.11 20:13 |
67.34 10.03.25 |
48.3 28.08.25 |
1'319'442 |
|
General Motors Rg 09.10.2025 / 22:15:00 |
55.92 | -0.85% |
56.87 15:42 |
55.91 21:59 |
62.14 29.09.25 |
41.65 09.04.25 |
1'333'128 |
|
Genl Dynamics Co Rg 09.10.2025 / 22:15:00 |
342.77 | -1.06% |
346.77 15:41 |
342.23 21:40 |
347.35 06.10.25 |
239.75 07.04.25 |
287'831 |
|
Genuine Parts Co Rg 09.10.2025 / 22:15:00 |
131.52 | -1.62% |
132.77 15:30 |
130.32 17:35 |
143.17 04.09.25 |
104.24 09.04.25 |
362'410 |
|
Gilead Sciences Rg 09.10.2025 / 22:00:00 |
116.74 | -1.28% |
118.86 15:30 |
116.54 20:07 |
121.79 12.08.25 |
88.575 10.01.25 |
2'273'129 |
|
Global Payments Rg 09.10.2025 / 22:15:00 |
87.18 | -1.52% |
89.57 15:43 |
86.60 16:47 |
115.16 06.01.25 |
65.93 21.04.25 |
310'758 |
|
GoDaddy Rg-A 09.10.2025 / 22:15:00 |
133.80 | -1.11% |
135.00 15:44 |
133.01 16:01 |
215.65 30.01.25 |
131.53 01.10.25 |
339'954 |
|
Goldman Sachs Gr Rg 09.10.2025 / 22:15:00 |
779.96 | 0.44% |
782.91 15:38 |
771.50 16:25 |
824.72 23.09.25 |
439.77 07.04.25 |
334'822 |
|
Halliburton Rg 09.10.2025 / 22:15:00 |
23.40 | -2.17% |
24.36 15:46 |
23.14 19:32 |
30.39 17.01.25 |
18.72 07.04.25 |
2'213'087 |
|
Hartford Ins Grp Rg 09.10.2025 / 22:15:00 |
130.13 | -2.17% |
133.59 15:38 |
129.74 21:03 |
135.17 04.09.25 |
104.95 10.01.25 |
423'650 |
|
HCA Healthcare Rg 09.10.2025 / 22:15:00 |
418.87 | -1.74% |
428.04 15:38 |
417.90 21:56 |
438.94 07.10.25 |
290 03.01.25 |
257'493 |