×
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
- 10.10.2025 - 01:00:00
- 6'780.71
- -0.27%
- -18.20
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Healthpeak REIT Rg 09.10.2025 / 22:15:00 |
18.450 | -2.12% | -0.40 | 18.450 | 18.460 | 0 | |
|
Hershey Rg 09.10.2025 / 22:15:00 |
192.58 | -1.52% | -2.98 | 192.52 | 192.55 | 0 | |
|
Hiltn Wrld Hldgs Rg 09.10.2025 / 22:15:00 |
260.10 | 0.02% | 0.04 | 260.24 | 260.25 | 0 | |
|
Hologic Rg 10.10.2025 / 02:00:00 |
68.62 | 0.41% | 0.28 | 68.61 | 68.62 | 0 | |
|
Home Depot Rg 09.10.2025 / 22:15:00 |
377.69 | -1.59% | -6.10 | 377.89 | 377.90 | 0 | |
|
Honeywell Intl Rg 10.10.2025 / 02:00:00 |
204.23 | -2.68% | -5.62 | 204.20 | 204.22 | 1'355'334 | |
|
Hormel Foods Rg 09.10.2025 / 22:15:00 |
23.77 | -0.50% | -0.12 | 23.74 | 23.75 | 0 | |
|
Host Hotels REIT Rg 10.10.2025 / 02:00:00 |
16.190 | -0.37% | -0.06 | 16.180 | 16.190 | 0 | |
|
Howmet Aerspc Rg 09.10.2025 / 22:15:00 |
188.83 | -1.47% | -2.82 | 188.73 | 188.74 | 0 | |
|
HP Enterprise Rg 09.10.2025 / 22:15:00 |
26.25 | 0.65% | 0.17 | 26.22 | 26.23 | 0 | |
|
HP Rg 09.10.2025 / 22:15:00 |
26.97 | -0.22% | -0.06 | 26.96 | 26.97 | 0 | |
|
Hubbell Rg 09.10.2025 / 22:15:00 |
418.89 | -0.19% | -0.78 | 419.01 | 419.02 | 0 | |
|
HubSpot Rg 09.10.2025 / 22:15:00 |
452.99 | -1.43% | -6.57 | 452.66 | 452.99 | 0 | |
|
Humana Rg 09.10.2025 / 22:15:00 |
290.60 | -2.50% | -7.44 | 290.37 | 290.43 | 0 | |
|
Huntington Bancs Rg 10.10.2025 / 02:00:00 |
16.340 | 0.00% | 0.00 | 16.330 | 16.340 | 0 | |
|
IBM Rg 09.10.2025 / 22:15:00 |
288.23 | -0.42% | -1.23 | 288.17 | 288.18 | 0 | |
|
Icon Rg 10.10.2025 / 02:00:00 |
187.71 | 0.66% | 1.23 | 187.58 | 187.82 | 0 | |
|
Idex Corp Rg 09.10.2025 / 22:15:00 |
165.85 | -0.62% | -1.04 | 165.83 | 165.84 | 0 | |
|
IDEXX Labs Rg 10.10.2025 / 02:00:00 |
628.75 | -0.18% | -1.16 | 628.75 | 628.98 | 147'414 | |
|
Illinois Tool Wo Rg 09.10.2025 / 22:15:00 |
248.29 | -1.76% | -4.46 | 248.24 | 248.30 | 0 | |
|
Illumina Rg 10.10.2025 / 02:00:00 |
96.45 | -1.36% | -1.33 | 96.41 | 96.45 | 0 | |
|
Incyte Rg 10.10.2025 / 02:00:00 |
84.75 | -0.74% | -0.63 | 84.75 | 84.78 | 0 | |
|
Ingersoll Rand Rg 09.10.2025 / 22:15:00 |
78.48 | -3.10% | -2.51 | 78.48 | 78.49 | 0 | |
|
Insulet Rg 10.10.2025 / 02:00:00 |
320.38 | 1.55% | 4.89 | 320.03 | 320.37 | 0 | |
|
Intel Rg 10.10.2025 / 02:00:00 |
37.80 | 0.99% | 0.37 | 37.79 | 37.80 | 21'163'806 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
American Express Rg 09.10.2025 / 22:15:00 |
324.44 | 9.11% | 72.85% | -1.76% | -0.27% | 5.35% | 17.48% | 132.96% |
|
Waste Management Rg 09.10.2025 / 22:15:00 |
217.53 | 9.01% | 22.83% | -1.01% | -0.29% | -4.31% | 2.70% | 41.70% |
|
Expedit Intl Was Rg 09.10.2025 / 22:15:01 |
116.22 | 9.01% | -5.07% | -5.91% | -5.90% | 4.07% | -5.53% | 35.37% |
|
Yum Brands Rg 09.10.2025 / 22:15:00 |
142.69 | 8.85% | 11.76% | -5.31% | -4.55% | -4.21% | 6.47% | 34.06% |
|
Cintas Rg 10.10.2025 / 02:00:00 |
191.75 | 8.82% | 31.95% | -5.50% | -6.23% | -13.59% | -6.98% | 99.60% |
|
Deere & Co Rg 09.10.2025 / 22:15:00 |
456.22 | 8.74% | 15.22% | -1.44% | -3.04% | -8.72% | 10.98% | 29.37% |
|
Tesla Rg 10.10.2025 / 02:00:00 |
435.54 | 8.63% | 76.55% | -0.11% | 18.09% | 36.36% | 82.41% | 96.66% |
|
Mettler Toledo I Rg 09.10.2025 / 22:15:00 |
1'307.57 | 8.57% | 9.53% | -0.49% | 3.81% | 9.43% | -9.88% | 14.84% |
|
Boston Scientifi Rg 09.10.2025 / 22:15:01 |
97.28 | 8.36% | 67.43% | -0.04% | -5.29% | -6.14% | 11.69% | 143.44% |
|
AFLAC Rg 09.10.2025 / 22:15:00 |
111.17 | 8.18% | 35.64% | -1.02% | 1.87% | 9.17% | -1.85% | 93.97% |
|
A.J.Gallagher Rg 09.10.2025 / 22:15:00 |
302.25 | 8.13% | 36.49% | -2.65% | 1.67% | -3.48% | 4.98% | 76.09% |
|
VICI Proper REIT Rg 09.10.2025 / 22:15:00 |
30.98 | 7.60% | -1.41% | -5.06% | -6.57% | -5.84% | -4.82% | 2.58% |
|
Regions Financia Rg 09.10.2025 / 22:15:00 |
25.31 | 7.53% | 30.50% | -4.09% | -6.81% | -2.69% | 6.84% | 23.67% |
|
Emerson Electric Rg 09.10.2025 / 22:15:00 |
131.53 | 7.27% | 36.59% | -2.40% | -2.64% | -8.81% | 17.37% | 70.81% |
|
Keysight Technol Rg 09.10.2025 / 22:15:00 |
171.10 | 7.19% | 8.23% | -1.30% | 0.33% | 5.32% | 7.60% | 6.90% |
|
Intercon Exchang Rg 09.10.2025 / 22:15:00 |
159.30 | 6.95% | 24.09% | -2.04% | -8.43% | -11.85% | -2.01% | 77.04% |
|
Devon Energy Rg 09.10.2025 / 22:15:00 |
34.35 | 6.84% | -22.80% | -0.61% | -1.21% | 4.57% | -20.04% | -51.46% |
|
Sempra Energy Rg 09.10.2025 / 22:15:00 |
91.64 | 6.43% | 24.93% | 0.22% | 9.17% | 17.11% | 11.54% | 26.99% |
|
Raymond J Financ Rg 09.10.2025 / 22:15:00 |
164.15 | 6.32% | 48.12% | -1.60% | -3.59% | 2.17% | 26.32% | 54.17% |
|
CF Industries Hl Rg 09.10.2025 / 22:15:00 |
88.61 | 6.29% | 14.08% | -1.64% | 3.48% | -4.34% | 0.91% | -13.46% |
|
Crown Castl REIT Rg 09.10.2025 / 22:15:00 |
96.62 | 6.24% | -16.29% | 1.23% | 1.29% | -8.10% | -12.81% | -28.23% |
|
Coca-Cola Co Rg 09.10.2025 / 22:15:00 |
66.37 | 6.20% | 12.20% | -0.42% | -0.96% | -4.98% | -4.60% | 21.30% |
|
Chevron Rg 09.10.2025 / 22:15:00 |
151.64 | 6.14% | 3.07% | -1.24% | -3.48% | 1.07% | 0.15% | -3.93% |
|
Exxon Mobil Rg 09.10.2025 / 22:15:00 |
112.91 | 6.00% | 14.04% | -0.31% | 0.67% | 4.77% | -8.66% | 12.86% |
|
General Motors Rg 09.10.2025 / 22:15:00 |
55.92 | 5.88% | 57.02% | -7.00% | -4.41% | 5.07% | 16.82% | 67.76% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Healthpeak REIT Rg 09.10.2025 / 22:15:00 |
18.450 | -2.12% |
18.990 15:30 |
18.445 21:59 |
21.28 10.03.25 |
16.63 12.08.25 |
1'771'873 |
|
Hershey Rg 09.10.2025 / 22:15:00 |
192.58 | -1.52% |
195.92 15:30 |
191.31 17:49 |
198.69 30.07.25 |
140.13 05.02.25 |
365'828 |
|
Hiltn Wrld Hldgs Rg 09.10.2025 / 22:15:00 |
260.10 | 0.02% |
263.68 15:41 |
260.03 21:59 |
279.68 03.09.25 |
196.07 09.04.25 |
310'728 |
|
Hologic Rg 10.10.2025 / 02:00:00 |
68.62 | 0.41% |
68.81 16:50 |
68.00 15:57 |
74.49 06.01.25 |
51.9 06.05.25 |
436'788 |
|
Home Depot Rg 09.10.2025 / 22:15:00 |
377.69 | -1.59% |
384.05 15:34 |
377.47 20:49 |
426.46 17.09.25 |
326.31 09.04.25 |
917'767 |
|
Honeywell Intl Rg 10.10.2025 / 02:00:00 |
204.23 | -2.68% |
210.00 15:30 |
203.50 20:39 |
241.68 09.07.25 |
179.47 09.04.25 |
1'355'334 |
|
Hormel Foods Rg 09.10.2025 / 22:15:00 |
23.77 | -0.50% |
24.06 16:27 |
23.73 20:08 |
32.07 04.04.25 |
23.71 28.08.25 |
1'238'406 |
|
Host Hotels REIT Rg 10.10.2025 / 02:00:00 |
16.190 | -0.37% |
16.390 15:42 |
16.105 20:10 |
17.895 17.09.25 |
12.22 07.04.25 |
1'528'082 |
|
Howmet Aerspc Rg 09.10.2025 / 22:15:00 |
188.83 | -1.47% |
192.92 15:40 |
188.61 21:46 |
198.48 01.10.25 |
105.06 07.04.25 |
291'757 |
|
HP Enterprise Rg 09.10.2025 / 22:15:00 |
26.25 | 0.65% |
26.37 17:16 |
25.74 16:45 |
26.43 08.10.25 |
11.97 04.04.25 |
3'500'007 |
|
HP Rg 09.10.2025 / 22:15:00 |
26.97 | -0.22% |
27.34 15:37 |
26.73 19:32 |
35.27 24.02.25 |
21.21 09.04.25 |
2'022'970 |
|
Hubbell Rg 09.10.2025 / 22:15:00 |
418.89 | -0.19% |
421.07 20:15 |
412.50 16:46 |
477.14 22.01.25 |
299.425 04.04.25 |
100'454 |
|
HubSpot Rg 09.10.2025 / 22:15:00 |
452.99 | -1.43% |
458.18 15:59 |
450.41 21:51 |
880.11 13.02.25 |
418.52 11.08.25 |
146'036 |
|
Humana Rg 09.10.2025 / 22:15:00 |
290.60 | -2.50% |
301.02 15:30 |
290.06 21:59 |
315.00 05.09.25 |
206.99 18.07.25 |
234'934 |
|
Huntington Bancs Rg 10.10.2025 / 02:00:00 |
16.340 | 0.00% |
16.510 19:40 |
16.305 16:17 |
18.025 05.09.25 |
11.915 07.04.25 |
5'651'181 |
|
IBM Rg 09.10.2025 / 22:15:00 |
288.23 | -0.42% |
290.00 15:30 |
283.41 16:02 |
301.03 07.10.25 |
214.62 07.04.25 |
930'357 |
|
Icon Rg 10.10.2025 / 02:00:00 |
187.71 | 0.66% |
188.80 15:46 |
185.58 16:14 |
228.15 07.01.25 |
125.1 23.05.25 |
151'364 |
|
Idex Corp Rg 09.10.2025 / 22:15:00 |
165.85 | -0.62% |
167.05 15:30 |
164.43 16:25 |
226.02 31.01.25 |
154.5 07.04.25 |
171'083 |
|
IDEXX Labs Rg 10.10.2025 / 02:00:00 |
628.75 | -0.18% |
630.25 19:34 |
623.44 16:18 |
688.12 04.08.25 |
356.98 09.04.25 |
147'414 |
|
Illinois Tool Wo Rg 09.10.2025 / 22:15:00 |
248.29 | -1.76% |
253.56 15:30 |
247.49 21:01 |
278.02 10.03.25 |
214.69 08.04.25 |
304'881 |
|
Illumina Rg 10.10.2025 / 02:00:00 |
96.45 | -1.36% |
98.63 18:05 |
96.38 21:39 |
152.86 14.01.25 |
69 09.04.25 |
309'070 |
|
Incyte Rg 10.10.2025 / 02:00:00 |
84.75 | -0.74% |
85.92 18:50 |
84.19 16:22 |
88.51 02.10.25 |
53.56 09.04.25 |
528'812 |
|
Ingersoll Rand Rg 09.10.2025 / 22:15:00 |
78.48 | -3.10% |
81.27 15:30 |
78.26 20:47 |
95.85 31.01.25 |
65.635 08.04.25 |
703'979 |
|
Insulet Rg 10.10.2025 / 02:00:00 |
320.38 | 1.55% |
324.47 17:24 |
318.24 15:30 |
353.48 09.09.25 |
230.08 10.03.25 |
182'532 |
|
Intel Rg 10.10.2025 / 02:00:00 |
37.80 | 0.99% |
38.09 15:38 |
36.86 16:36 |
38.68 06.10.25 |
17.665 08.04.25 |
21'163'806 |