×
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
- 07.04.2025 - 21:59:59
- 5'074.66
- -0.15%
- -7.77
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
First Citizens Rg-A 07.04.2025 / 23:20:00 |
1'606.17 | 2.23% | 34.96 | 1'600.37 | 1'606.17 | 0 | |
|
First Solar Rg 07.04.2025 / 23:20:00 |
130.05 | 1.06% | 1.36 | 130.11 | 130.16 | 1'578'308 | |
|
Firstenergy Rg 07.04.2025 / 22:15:00 |
38.71 | -1.68% | -0.66 | 38.73 | 38.74 | 0 | |
|
Fiserv Inc Rg 07.04.2025 / 22:15:00 |
198.44 | -0.08% | -0.16 | 198.25 | 198.26 | 0 | |
|
Ford Motor Rg 07.04.2025 / 22:15:00 |
9.240 | -3.55% | -0.34 | 9.230 | 9.240 | 0 | |
|
Fortinet Rg 07.04.2025 / 23:20:00 |
88.00 | 3.88% | 3.29 | 88.04 | 88.06 | 4'939'128 | |
|
Fortive Rg 07.04.2025 / 22:15:00 |
64.65 | 0.81% | 0.52 | 64.65 | 64.66 | 0 | |
|
Fox Rg-A 07.04.2025 / 23:20:00 |
48.55 | -2.37% | -1.18 | 48.50 | 48.52 | 0 | |
|
Fox Rg-B 07.04.2025 / 23:20:00 |
44.53 | -2.62% | -1.20 | 44.49 | 44.53 | 0 | |
|
Freeport McMoRan Rg 07.04.2025 / 22:15:00 |
30.37 | 4.19% | 1.22 | 30.34 | 30.35 | 0 | |
|
Garmin N 07.04.2025 / 22:15:00 |
180.86 | 1.34% | 2.40 | 180.61 | 180.62 | 0 | |
|
Gartner Rg 07.04.2025 / 22:15:00 |
382.57 | -0.17% | -0.67 | 382.32 | 382.34 | 0 | |
|
GE Aerospace Rg 07.04.2025 / 22:15:00 |
167.70 | 0.53% | 0.89 | 167.45 | 167.46 | 0 | |
|
GE Hltc Tech Rg 07.04.2025 / 23:20:00 |
60.99 | 0.79% | 0.48 | 60.98 | 60.99 | 3'055'949 | |
|
GE Vernova Rg 07.04.2025 / 22:15:01 |
286.07 | 5.37% | 14.59 | 285.96 | 286.29 | 0 | |
|
Gen Digital Rg 07.04.2025 / 23:20:00 |
23.71 | -0.29% | -0.07 | 23.70 | 23.71 | 2'691'947 | |
|
General Mills Rg 07.04.2025 / 22:15:00 |
58.63 | -1.64% | -0.98 | 58.65 | 58.66 | 0 | |
|
General Motors Rg 07.04.2025 / 22:15:00 |
43.53 | -1.47% | -0.65 | 43.54 | 43.55 | 0 | |
|
Genl Dynamics Co Rg 07.04.2025 / 22:15:00 |
247.68 | -0.93% | -2.33 | 247.89 | 247.90 | 0 | |
|
Genuine Parts Co Rg 07.04.2025 / 22:15:00 |
110.34 | -5.54% | -6.47 | 110.36 | 110.37 | 0 | |
|
Gilead Sciences Rg 07.04.2025 / 23:20:00 |
105.52 | -1.61% | -1.73 | 105.49 | 105.52 | 5'548'320 | |
|
Global Payments Rg 07.04.2025 / 22:15:00 |
82.53 | -2.77% | -2.35 | 82.60 | 82.61 | 0 | |
|
GoDaddy Rg-A 07.04.2025 / 22:15:00 |
162.48 | -1.18% | -1.94 | 162.48 | 162.58 | 0 | |
|
Goldman Sachs Gr Rg 07.04.2025 / 22:15:00 |
465.51 | -1.13% | -5.30 | 464.84 | 464.85 | 0 | |
|
Halliburton Rg 07.04.2025 / 22:15:00 |
19.990 | 0.05% | 0.01 | 19.960 | 19.980 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Zoetis Rg-A 07.04.2025 / 22:15:00 |
149.10 | -6.87% | -23.12% | -7.91% | -9.30% | -9.31% | -10.79% | -19.61% |
|
Regency Cent REITRg 07.04.2025 / 23:20:00 |
67.54 | -6.98% | 2.64% | -8.43% | -8.66% | -4.55% | 14.11% | -3.10% |
|
Mastercard Rg-A 07.04.2025 / 22:15:00 |
485.52 | -6.99% | 14.83% | -11.48% | -7.66% | -4.62% | 2.83% | 33.49% |
|
PulteGroup Rg 07.04.2025 / 22:15:00 |
96.14 | -7.03% | -1.92% | -6.70% | -9.16% | -14.54% | -16.68% | 134.51% |
|
Prologis REIT Rg 07.04.2025 / 22:15:00 |
94.52 | -7.07% | -26.31% | -15.19% | -19.34% | -12.58% | -25.14% | -40.02% |
|
Snap-On Rg 07.04.2025 / 22:15:00 |
310.77 | -7.21% | 9.05% | -8.48% | -7.43% | -8.68% | 5.71% | 51.00% |
|
Robinhood Mkts Rg-A 07.04.2025 / 23:20:00 |
35.41 | -7.38% | 170.88% | -14.92% | -0.62% | -10.56% | 90.79% | 149.53% |
|
CarMax Rg 07.04.2025 / 22:15:00 |
73.76 | -7.39% | -1.33% | -6.49% | 1.36% | -7.30% | -11.55% | -25.30% |
|
Electronic Arts Rg 07.04.2025 / 23:20:00 |
134.62 | -7.49% | -1.07% | -6.85% | -4.14% | -5.17% | 3.55% | 5.72% |
|
Leidos Holdg Rg 07.04.2025 / 22:15:00 |
132.90 | -7.58% | 23.00% | -1.53% | -0.90% | -13.00% | 4.56% | 24.16% |
|
Extra Sp St REIT Rg 07.04.2025 / 22:15:00 |
132.38 | -7.61% | -13.80% | -10.46% | -12.82% | -11.05% | -13.13% | -32.97% |
|
Kinder Morgan Rg-P 07.04.2025 / 22:15:00 |
25.37 | -7.70% | 43.37% | -11.39% | -3.94% | -12.88% | 37.28% | 31.04% |
|
Cisco Systems Rg 07.04.2025 / 23:20:00 |
54.41 | -7.87% | 7.96% | -11.83% | -12.33% | -7.40% | 12.79% | -2.38% |
|
Walmart Rg 07.04.2025 / 22:15:00 |
83.83 | -7.92% | 58.31% | -5.63% | -4.13% | -7.67% | 40.21% | 65.23% |
|
Publ Svcs Enterp Rg 07.04.2025 / 22:15:00 |
77.13 | -8.00% | 27.11% | -7.36% | -1.81% | -9.32% | 14.78% | 10.58% |
|
Cheniere Energy Rg 07.04.2025 / 22:15:00 |
202.20 | -8.20% | 15.55% | -12.45% | -4.34% | -16.82% | 28.76% | 39.46% |
|
Biomarin Pharm Rg 07.04.2025 / 23:20:00 |
59.16 | -8.32% | -37.50% | -16.31% | -17.87% | -11.69% | -32.22% | -24.94% |
|
Cincinnati Finan Rg 07.04.2025 / 23:20:00 |
126.60 | -8.36% | 27.29% | -14.30% | -8.57% | -6.86% | 3.86% | -2.55% |
|
Roblox Rg-A 07.04.2025 / 22:15:01 |
52.53 | -8.47% | 15.84% | -13.87% | -4.05% | -15.63% | 34.38% | 5.88% |
|
KLA Rg 07.04.2025 / 23:20:00 |
604.62 | -8.50% | -0.82% | -11.06% | -10.87% | -12.50% | -12.48% | 57.07% |
|
D R Horton Rg 07.04.2025 / 22:15:00 |
120.81 | -8.55% | -15.86% | -5.18% | -8.84% | -15.61% | -23.72% | 66.80% |
|
Becton Dickinson Rg 07.04.2025 / 22:15:00 |
205.08 | -8.61% | -14.97% | -9.27% | -8.82% | -13.03% | -16.57% | -19.73% |
|
Coupang Rg-A 07.04.2025 / 22:15:00 |
19.760 | -8.74% | 23.90% | -10.91% | -10.10% | -10.06% | 3.89% | 5.91% |
|
Martin Marietta Rg 07.04.2025 / 22:15:00 |
459.82 | -8.87% | -5.65% | -5.11% | -0.99% | -11.18% | -24.70% | 22.27% |
|
News Rg-B 07.04.2025 / 23:20:00 |
27.41 | -8.97% | 7.70% | -9.75% | -11.86% | -9.39% | 3.36% | 23.39% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
First Citizens Rg-A 07.04.2025 / 23:20:00 |
1'606.17 | 2.23% |
1'665.39 16:18 |
1'516.12 15:30 |
2'327.23 24.01.25 |
1475.93 04.04.25 |
76'256 |
|
First Solar Rg 07.04.2025 / 23:20:00 |
130.05 | 1.06% |
140.00 16:17 |
126.00 15:30 |
201.18 07.01.25 |
120.66 31.03.25 |
1'578'308 |
|
Firstenergy Rg 07.04.2025 / 22:15:00 |
38.71 | -1.68% |
39.57 16:17 |
38.36 18:58 |
43.61 25.02.25 |
37.64 25.03.25 |
1'994'618 |
|
Fiserv Inc Rg 07.04.2025 / 22:15:00 |
198.44 | -0.08% |
202.30 16:18 |
187.07 15:43 |
238.48 03.03.25 |
187.07 07.04.25 |
1'417'137 |
|
Ford Motor Rg 07.04.2025 / 22:15:00 |
9.240 | -3.55% |
9.640 16:17 |
9.000 15:45 |
10.450 21.01.25 |
9 07.04.25 |
46'025'582 |
|
Fortinet Rg 07.04.2025 / 23:20:00 |
88.00 | 3.88% |
91.38 16:17 |
82.00 15:30 |
114.82 18.02.25 |
82 07.04.25 |
4'939'128 |
|
Fortive Rg 07.04.2025 / 22:15:00 |
64.65 | 0.81% |
66.57 16:18 |
61.78 15:43 |
83.30 20.02.25 |
61.78 07.04.25 |
1'307'260 |
|
Fox Rg-A 07.04.2025 / 23:20:00 |
48.55 | -2.37% |
50.61 16:17 |
46.83 15:43 |
58.74 03.03.25 |
46.83 07.04.25 |
3'346'039 |
|
Fox Rg-B 07.04.2025 / 23:20:00 |
44.53 | -2.62% |
46.81 16:18 |
43.19 15:43 |
55.00 03.03.25 |
43.19 07.04.25 |
1'045'342 |
|
Freeport McMoRan Rg 07.04.2025 / 22:15:00 |
30.37 | 4.19% |
31.65 16:17 |
27.92 15:42 |
43.27 25.03.25 |
27.92 07.04.25 |
8'168'090 |
|
Garmin N 07.04.2025 / 22:15:00 |
180.86 | 1.34% |
186.82 16:17 |
169.62 15:44 |
246.50 19.02.25 |
169.62 07.04.25 |
460'598 |
|
Gartner Rg 07.04.2025 / 22:15:00 |
382.57 | -0.17% |
390.57 16:17 |
367.32 15:44 |
583.39 04.02.25 |
367.32 07.04.25 |
308'666 |
|
GE Aerospace Rg 07.04.2025 / 22:15:00 |
167.70 | 0.53% |
175.11 16:17 |
159.47 15:45 |
214.19 26.03.25 |
159.47 07.04.25 |
3'626'614 |
|
GE Hltc Tech Rg 07.04.2025 / 23:20:00 |
60.99 | 0.79% |
63.75 16:17 |
58.93 15:36 |
94.78 13.02.25 |
58.05 04.04.25 |
3'055'949 |
|
GE Vernova Rg 07.04.2025 / 22:15:01 |
286.07 | 5.37% |
297.74 16:17 |
253.82 15:44 |
447.50 23.01.25 |
252.5 04.04.25 |
1'214'344 |
|
Gen Digital Rg 07.04.2025 / 23:20:00 |
23.71 | -0.29% |
24.62 16:17 |
22.74 15:45 |
28.80 10.03.25 |
22.74 07.04.25 |
2'691'947 |
|
General Mills Rg 07.04.2025 / 22:15:00 |
58.63 | -1.64% |
60.13 16:20 |
58.20 15:30 |
67.34 10.03.25 |
55.2 18.02.25 |
2'388'503 |
|
General Motors Rg 07.04.2025 / 22:15:00 |
43.53 | -1.47% |
45.35 16:17 |
41.67 15:30 |
55.06 27.01.25 |
41.67 07.04.25 |
4'730'818 |
|
Genl Dynamics Co Rg 07.04.2025 / 22:15:00 |
247.68 | -0.93% |
252.99 16:17 |
239.75 15:40 |
279.14 10.03.25 |
239.75 07.04.25 |
706'766 |
|
Genuine Parts Co Rg 07.04.2025 / 22:15:00 |
110.34 | -5.54% |
114.72 16:17 |
108.90 17:25 |
131.92 10.03.25 |
108.9 07.04.25 |
847'421 |
|
Gilead Sciences Rg 07.04.2025 / 23:20:00 |
105.52 | -1.61% |
108.89 16:17 |
103.36 15:53 |
119.95 10.03.25 |
88.575 10.01.25 |
5'548'320 |
|
Global Payments Rg 07.04.2025 / 22:15:00 |
82.53 | -2.77% |
87.10 16:17 |
78.36 15:45 |
115.16 06.01.25 |
78.36 07.04.25 |
1'148'602 |
|
GoDaddy Rg-A 07.04.2025 / 22:15:00 |
162.48 | -1.18% |
168.23 16:17 |
155.65 15:43 |
215.65 30.01.25 |
155.65 07.04.25 |
574'280 |
|
Goldman Sachs Gr Rg 07.04.2025 / 22:15:00 |
465.51 | -1.13% |
488.88 16:18 |
439.77 15:44 |
672.19 18.02.25 |
439.77 07.04.25 |
1'329'076 |
|
Halliburton Rg 07.04.2025 / 22:15:00 |
19.990 | 0.05% |
20.83 16:17 |
18.720 15:31 |
30.39 17.01.25 |
18.72 07.04.25 |
5'653'288 |