×
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
- 08.04.2025 - 01:00:00
- 5'071.25
- -0.22%
- -11.18
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hartford Ins Grp Rg 07.04.2025 / 22:15:00 |
109.83 | 0.00% | 0.00 | 0 | |||
|
HCA Healthcare Rg 07.04.2025 / 22:15:00 |
329.63 | 0.00% | 0.00 | 0 | |||
|
Healthpeak REIT Rg 07.04.2025 / 22:15:00 |
18.200 | 0.00% | 0.00 | 0 | |||
|
Hershey Rg 07.04.2025 / 22:15:00 |
162.60 | 0.00% | 0.00 | 0 | |||
|
Hess Rg 07.04.2025 / 22:15:00 |
130.59 | 0.00% | 0.00 | 0 | |||
|
Hiltn Wrld Hldgs Rg 07.04.2025 / 22:15:00 |
204.14 | 0.00% | 0.00 | 0 | |||
|
Hologic Rg 08.04.2025 / 02:00:00 |
61.27 | 0.00% | 0.00 | 0 | |||
|
Home Depot Rg 07.04.2025 / 22:15:00 |
341.51 | 0.00% | 0.00 | 0 | |||
|
Honeywell Intl Rg 08.04.2025 / 02:00:00 |
187.46 | 0.00% | 0.00 | 3'143'136 | |||
|
Hormel Foods Rg 07.04.2025 / 22:15:00 |
30.04 | 0.00% | 0.00 | 0 | |||
|
Host Hotels REIT Rg 08.04.2025 / 02:00:00 |
12.920 | 0.00% | 0.00 | 0 | |||
|
Howmet Aerspc Rg 07.04.2025 / 22:15:00 |
115.78 | 0.00% | 0.00 | 0 | |||
|
HP Enterprise Rg 07.04.2025 / 22:15:00 |
13.330 | 0.00% | 0.00 | 0 | |||
|
HP Rg 07.04.2025 / 22:15:00 |
23.38 | 0.00% | 0.00 | 0 | |||
|
Hubbell Rg 07.04.2025 / 22:15:00 |
316.89 | 0.00% | 0.00 | 0 | |||
|
HubSpot Rg 07.04.2025 / 22:15:00 |
498.57 | 0.00% | 0.00 | 0 | |||
|
Humana Rg 07.04.2025 / 22:15:00 |
254.71 | 0.00% | 0.00 | 0 | |||
|
Huntington Bancs Rg 08.04.2025 / 02:00:00 |
12.710 | 0.00% | 0.00 | 11'254'793 | |||
|
IBM Rg 07.04.2025 / 22:15:00 |
225.78 | 0.00% | 0.00 | 0 | |||
|
Icon Rg 08.04.2025 / 02:00:00 |
150.83 | 0.00% | 0.00 | 0 | |||
|
Idex Corp Rg 07.04.2025 / 22:15:00 |
162.93 | 0.00% | 0.00 | 0 | |||
|
IDEXX Labs Rg 08.04.2025 / 02:00:00 |
378.99 | 0.00% | 0.00 | 0 | |||
|
Illinois Tool Wo Rg 07.04.2025 / 22:15:00 |
221.75 | 0.00% | 0.00 | 0 | |||
|
Illumina Rg 08.04.2025 / 02:00:00 |
73.45 | 0.00% | 0.00 | 1'320'801 | |||
|
Incyte Rg 08.04.2025 / 02:00:00 |
60.29 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Coupang Rg-A 07.04.2025 / 22:15:00 |
19.760 | -10.10% | 22.05% | -9.90% | -9.81% | -9.36% | 7.22% | 11.32% |
|
Healthpeak REIT Rg 07.04.2025 / 22:15:00 |
18.200 | -10.21% | -8.08% | -9.99% | -11.95% | -9.00% | -4.11% | -48.03% |
|
JPMorgan Chase Rg 07.04.2025 / 22:15:00 |
214.44 | -10.54% | 26.07% | -12.58% | -7.66% | -12.19% | 8.04% | 63.58% |
|
Prologis REIT Rg 07.04.2025 / 22:15:00 |
94.52 | -10.58% | -29.09% | -15.45% | -19.81% | -10.30% | -25.09% | -44.01% |
|
Xylem Rg 07.04.2025 / 22:15:00 |
103.69 | -10.63% | -9.33% | -13.20% | -19.15% | -10.33% | -18.83% | 19.57% |
|
Air Prod&Chemica Rg 07.04.2025 / 22:15:00 |
259.10 | -10.67% | -5.37% | -12.15% | -14.69% | -14.13% | 9.04% | 3.08% |
|
CBRE Group Rg-A 07.04.2025 / 22:15:00 |
117.15 | -10.77% | 25.85% | -10.42% | -6.96% | -5.19% | 21.39% | 35.01% |
|
Comcast-A 08.04.2025 / 02:00:00 |
33.47 | -10.82% | -23.67% | -9.30% | -7.31% | -8.18% | -17.78% | -29.01% |
|
Martin Marietta Rg 07.04.2025 / 22:15:00 |
459.82 | -10.97% | -7.84% | -3.83% | -1.78% | -10.40% | -26.02% | 24.41% |
|
EOG Resources Rg 07.04.2025 / 22:15:00 |
109.03 | -11.05% | -9.86% | -14.98% | -13.39% | -18.93% | -19.51% | -9.61% |
|
Avery Dennison Rg 07.04.2025 / 22:15:00 |
166.28 | -11.14% | -17.75% | -6.57% | -10.85% | -11.53% | -23.79% | -4.29% |
|
Vulcan Materials Rg 07.04.2025 / 22:15:00 |
228.53 | -11.16% | 0.67% | -2.04% | 3.25% | -10.74% | -15.27% | 29.79% |
|
Intuitive Surgic Rg 08.04.2025 / 02:00:00 |
463.62 | -11.18% | 37.43% | -6.39% | -3.93% | -14.10% | 19.82% | 58.87% |
|
Carlisle Cos Rg 07.04.2025 / 22:15:01 |
327.12 | -11.31% | 4.70% | -3.93% | -2.52% | -12.34% | -18.32% | 39.20% |
|
Lockheed Martin Rg 07.04.2025 / 22:15:00 |
430.82 | -11.34% | -4.95% | -3.56% | -10.09% | -10.83% | -4.77% | -7.45% |
|
Norfolk Southern Rg 07.04.2025 / 22:15:00 |
208.05 | -11.35% | -11.98% | -12.16% | -12.99% | -12.35% | -16.87% | -19.57% |
|
Wells Fargo Rg 07.04.2025 / 22:15:00 |
62.17 | -11.49% | 26.31% | -13.40% | -6.90% | -11.85% | 7.58% | 30.23% |
|
Intuit Rg 08.04.2025 / 02:00:00 |
556.24 | -11.50% | -11.01% | -9.41% | -4.06% | -9.29% | -13.80% | 12.37% |
|
Extra Sp St REIT Rg 07.04.2025 / 22:15:00 |
132.38 | -11.51% | -17.43% | -10.85% | -15.01% | -10.19% | -11.20% | -37.95% |
|
DraftKings Rg-A 08.04.2025 / 02:00:00 |
32.88 | -11.61% | -6.72% | -0.99% | -11.71% | -17.45% | -27.75% | 0.00% |
|
PulteGroup Rg 07.04.2025 / 22:15:00 |
96.14 | -11.72% | -6.86% | -6.48% | -10.48% | -11.79% | -16.44% | 138.86% |
|
Meta Platforms Rg-A 08.04.2025 / 02:00:00 |
516.25 | -11.83% | 45.85% | -10.43% | -13.67% | -15.14% | -0.58% | 131.55% |
|
LPL Fin Hldg Rg 08.04.2025 / 02:00:00 |
287.86 | -11.84% | 26.47% | -12.01% | -7.46% | -12.00% | 10.16% | 52.68% |
|
Cincinnati Finan Rg 08.04.2025 / 02:00:00 |
126.60 | -11.90% | 22.37% | -14.30% | -8.57% | -6.86% | 3.86% | -7.58% |
|
S&P Global Rg 07.04.2025 / 22:15:00 |
438.31 | -11.99% | -0.50% | -13.74% | -10.25% | -9.18% | 0.97% | 5.62% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hartford Ins Grp Rg 07.04.2025 / 22:15:00 |
109.83 | 0.00% |
125.03 02.04.25 |
104.95 10.01.25 |
903'886 | ||
|
HCA Healthcare Rg 07.04.2025 / 22:15:00 |
329.63 | 0.00% |
352.64 03.04.25 |
290 03.01.25 |
522'614 | ||
|
Healthpeak REIT Rg 07.04.2025 / 22:15:00 |
18.200 | 0.00% |
21.28 10.03.25 |
17.56 07.04.25 |
3'999'924 | ||
|
Hershey Rg 07.04.2025 / 22:15:00 |
162.60 | 0.00% |
193.25 10.03.25 |
140.13 05.02.25 |
619'370 | ||
|
Hess Rg 07.04.2025 / 22:15:00 |
130.59 | 0.00% |
161.64 31.03.25 |
127.17 07.04.25 |
574'329 | ||
|
Hiltn Wrld Hldgs Rg 07.04.2025 / 22:15:00 |
204.14 | 0.00% |
275.22 13.02.25 |
199.88 07.04.25 |
1'067'546 | ||
|
Hologic Rg 08.04.2025 / 02:00:00 |
61.27 | 0.00% |
74.49 06.01.25 |
59.06 03.04.25 |
1'859'993 | ||
|
Home Depot Rg 07.04.2025 / 22:15:00 |
341.51 | 0.00% |
426.03 27.01.25 |
333.56 07.04.25 |
2'117'803 | ||
|
Honeywell Intl Rg 08.04.2025 / 02:00:00 |
187.46 | 0.00% |
228.83 13.01.25 |
183.42 07.04.25 |
3'143'136 | ||
|
Hormel Foods Rg 07.04.2025 / 22:15:00 |
30.04 | 0.00% |
32.07 04.04.25 |
27.6 27.02.25 |
1'331'796 | ||
|
Host Hotels REIT Rg 08.04.2025 / 02:00:00 |
12.920 | 0.00% |
17.730 15.01.25 |
12.22 07.04.25 |
8'025'704 | ||
|
Howmet Aerspc Rg 07.04.2025 / 22:15:00 |
115.78 | 0.00% |
140.55 19.02.25 |
105.06 07.04.25 |
1'208'420 | ||
|
HP Enterprise Rg 07.04.2025 / 22:15:00 |
13.330 | 0.00% |
24.66 22.01.25 |
11.97 04.04.25 |
9'303'887 | ||
|
HP Rg 07.04.2025 / 22:15:00 |
23.38 | 0.00% |
35.27 24.02.25 |
21.6 07.04.25 |
6'601'869 | ||
|
Hubbell Rg 07.04.2025 / 22:15:00 |
316.89 | 0.00% |
477.14 22.01.25 |
299.425 04.04.25 |
223'625 | ||
|
HubSpot Rg 07.04.2025 / 22:15:00 |
498.57 | 0.00% |
880.11 13.02.25 |
474.51 07.04.25 |
207'653 | ||
|
Humana Rg 07.04.2025 / 22:15:00 |
254.71 | 0.00% |
306.48 23.01.25 |
242.77 11.02.25 |
473'187 | ||
|
Huntington Bancs Rg 08.04.2025 / 02:00:00 |
12.710 | 0.00% |
17.535 30.01.25 |
11.915 07.04.25 |
11'254'793 | ||
|
IBM Rg 07.04.2025 / 22:15:00 |
225.78 | 0.00% |
266.30 10.03.25 |
214.62 07.04.25 |
1'889'027 | ||
|
Icon Rg 08.04.2025 / 02:00:00 |
150.83 | 0.00% |
228.15 07.01.25 |
144.14 07.04.25 |
289'137 | ||
|
Idex Corp Rg 07.04.2025 / 22:15:00 |
162.93 | 0.00% |
226.02 31.01.25 |
154.5 07.04.25 |
294'734 | ||
|
IDEXX Labs Rg 08.04.2025 / 02:00:00 |
378.99 | 0.00% |
474.53 03.02.25 |
370.47 07.04.25 |
534'535 | ||
|
Illinois Tool Wo Rg 07.04.2025 / 22:15:00 |
221.75 | 0.00% |
278.02 10.03.25 |
215.52 07.04.25 |
675'208 | ||
|
Illumina Rg 08.04.2025 / 02:00:00 |
73.45 | 0.00% |
152.86 14.01.25 |
69.55 07.04.25 |
1'320'801 | ||
|
Incyte Rg 08.04.2025 / 02:00:00 |
60.29 | 0.00% |
76.92 07.02.25 |
57.73 07.04.25 |
1'021'637 |