×
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
- 08.04.2026 - 15:36:30
- 6'819.87
- 2.58%
- 171.25
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hartford Ins Grp Rg 08.04.2026 / 02:04:00 |
135.76 | 0.00% | 0.00 | 0 | |||
|
HCA Healthcare Rg 08.04.2026 / 02:04:00 |
489.58 | 0.00% | 0.00 | 0 | |||
|
Healthpeak REIT Rg 08.04.2026 / 02:04:00 |
16.880 | 0.00% | 0.00 | 0 | |||
|
Hershey Rg 08.04.2026 / 02:04:00 |
206.98 | 0.00% | 0.00 | 0 | |||
|
Hiltn Wrld Hldgs Rg 08.04.2026 / 02:04:00 |
302.16 | 0.00% | 0.00 | 0 | |||
|
Hologic Rg 07.04.2026 / 02:00:00 |
76.01 | 0.00% | 0.00 | 0 | |||
|
Home Depot Rg 08.04.2026 / 02:04:00 |
318.77 | 0.00% | 0.00 | 0 | |||
|
Honeywell Intl Rg 08.04.2026 / 02:00:00 |
223.84 | 0.00% | 0.00 | 227.00 | 229.90 | 1'884 | |
|
Host Hotels REIT Rg 08.04.2026 / 02:00:00 |
19.090 | 0.00% | 0.00 | 19.550 | 19.960 | 220 | |
|
Howmet Aerspc Rg 08.04.2026 / 02:04:00 |
236.02 | 0.00% | 0.00 | 0 | |||
|
HP Enterprise Rg 08.04.2026 / 02:04:00 |
24.63 | 0.00% | 0.00 | 0 | |||
|
HP Rg 08.04.2026 / 02:04:00 |
18.610 | 0.00% | 0.00 | 0 | |||
|
Hubbell Rg 08.04.2026 / 02:04:00 |
499.31 | 0.00% | 0.00 | 0 | |||
|
HubSpot Rg 08.04.2026 / 02:04:00 |
227.61 | 0.00% | 0.00 | 0 | |||
|
Humana Rg 08.04.2026 / 02:04:00 |
197.15 | 0.00% | 0.00 | 0 | |||
|
Huntington Bancs Rg 08.04.2026 / 02:00:00 |
15.880 | 0.00% | 0.00 | 16.100 | 16.500 | 3'148 | |
|
IBM Rg 08.04.2026 / 02:04:00 |
245.07 | 0.00% | 0.00 | 0 | |||
|
Idex Corp Rg 08.04.2026 / 02:04:00 |
191.83 | 0.00% | 0.00 | 0 | |||
|
IDEXX Labs Rg 08.04.2026 / 02:00:00 |
574.80 | 0.00% | 0.00 | 594.92 | 702.58 | 129 | |
|
Illinois Tool Wo Rg 08.04.2026 / 02:04:00 |
259.04 | 0.00% | 0.00 | 0 | |||
|
Illumina Rg 08.04.2026 / 02:00:00 |
126.44 | 0.00% | 0.00 | 107.45 | 131.77 | 321 | |
|
Incyte Rg 08.04.2026 / 02:00:00 |
93.69 | 0.00% | 0.00 | 74.98 | 97.48 | 111 | |
|
Ingersoll Rand Rg 08.04.2026 / 02:04:00 |
79.55 | 0.00% | 0.00 | 0 | |||
|
Insmed Rg 08.04.2026 / 02:00:00 |
163.03 | 0.00% | 0.00 | 162.01 | 165.50 | 180 | |
|
Insulet Rg 08.04.2026 / 02:00:00 |
202.46 | 0.00% | 0.00 | 205.68 | 217.38 | 25 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Citigroup Rg 08.04.2026 / 02:04:00 |
117.13 | 0.38% | 66.40% | 3.28% | 7.49% | 0.71% | 99.30% | 155.41% |
|
AFLAC Rg 08.04.2026 / 02:04:00 |
110.52 | 0.23% | 6.84% | 0.74% | 0.20% | 2.37% | 10.77% | 71.19% |
|
O Reilly Auto Rg 08.04.2026 / 02:00:00 |
91.36 | 0.16% | 15.57% | -1.03% | -3.54% | -3.46% | 4.20% | 59.14% |
|
Norfolk Southern Rg 08.04.2026 / 02:04:00 |
288.50 | -0.08% | 22.92% | 0.52% | -3.35% | 0.10% | 39.82% | 40.45% |
|
Keycorp Rg 08.04.2026 / 02:04:00 |
20.62 | -0.10% | 20.30% | 2.84% | 4.35% | -1.10% | 55.86% | 73.13% |
|
Ecolab Inc Rg 08.04.2026 / 02:04:00 |
262.26 | -0.10% | 11.92% | -1.41% | -6.80% | -4.12% | 16.22% | 57.00% |
|
Autozone Rg 08.04.2026 / 02:04:00 |
3'387.00 | -0.13% | 5.78% | 0.27% | -9.10% | -3.39% | -3.20% | 33.84% |
|
Electronic Arts Rg 08.04.2026 / 02:00:00 |
203.95 | -0.19% | 39.41% | 0.04% | 1.94% | -0.19% | 53.89% | 62.95% |
|
PPG Industries Rg 08.04.2026 / 02:04:00 |
102.24 | -0.21% | -14.41% | -4.34% | -3.41% | -4.97% | 11.54% | -25.95% |
|
Biogen Rg 08.04.2026 / 02:00:00 |
175.61 | -0.22% | 14.84% | -4.21% | -6.79% | -1.51% | 53.98% | -38.77% |
|
McDonald's Rg 08.04.2026 / 02:04:00 |
304.85 | -0.26% | 5.16% | -1.91% | -7.04% | -1.48% | 1.67% | 7.76% |
|
Booz Allen Ham Rg-A 08.04.2026 / 02:04:00 |
84.08 | -0.33% | -34.67% | 7.75% | 8.46% | -11.78% | -21.19% | -12.08% |
|
The Cigna Rg 08.04.2026 / 02:04:00 |
274.25 | -0.36% | -0.68% | 2.81% | 4.50% | 0.90% | -12.61% | 3.38% |
|
Sysco Rg 08.04.2026 / 02:04:00 |
73.24 | -0.61% | -4.21% | 2.68% | -13.11% | -3.71% | 7.71% | -5.22% |
|
Amer Tower REIT Rg 08.04.2026 / 02:04:00 |
174.08 | -0.85% | -5.09% | 0.87% | -6.47% | 0.07% | -14.94% | -15.78% |
|
SIX US 500 08.04.2026 / 15:36:32 |
6'820.40 | -0.87% | 12.48% | 3.20% | 0.17% | -2.03% | 24.69% | 62.30% |
|
Comcast-A 08.04.2026 / 02:00:00 |
27.79 | -0.97% | -21.13% | -3.20% | -10.56% | -2.42% | -9.86% | -21.46% |
|
VICI Proper REIT Rg 08.04.2026 / 02:04:00 |
27.83 | -1.03% | -4.72% | 1.87% | -5.05% | 0.07% | -5.37% | -13.89% |
|
T-Mobile US Rg 08.04.2026 / 02:00:00 |
200.54 | -1.23% | -9.15% | -4.52% | -8.34% | 5.73% | -18.58% | 34.04% |
|
Packaging Corp A Rg 08.04.2026 / 02:04:00 |
203.51 | -1.32% | -9.60% | -4.10% | -8.05% | -6.92% | 15.65% | 44.18% |
|
Procter&Gamble Rg 08.04.2026 / 02:04:00 |
141.30 | -1.40% | -15.72% | -2.17% | -9.43% | -2.04% | -10.79% | -7.17% |
|
CVS Health Rg 08.04.2026 / 02:04:00 |
78.22 | -1.44% | 74.25% | 8.91% | 2.49% | -3.05% | 15.66% | 0.88% |
|
Hartford Ins Grp Rg 08.04.2026 / 02:04:00 |
135.76 | -1.48% | 24.10% | 0.39% | -1.09% | 2.97% | 23.31% | 94.33% |
|
Regeneron Pharma Rg 08.04.2026 / 02:00:00 |
760.27 | -1.50% | 6.73% | -1.60% | -1.52% | 0.18% | 36.54% | -8.26% |
|
Corpay Rg-B 08.04.2026 / 02:04:00 |
296.35 | -1.52% | -12.43% | 1.84% | -9.95% | -10.49% | 4.69% | 42.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hartford Ins Grp Rg 08.04.2026 / 02:04:00 |
135.76 | 0.00% |
144.41 06.02.26 |
127.73 23.01.26 |
517'177 | ||
|
HCA Healthcare Rg 08.04.2026 / 02:04:00 |
489.58 | 0.00% |
556.40 12.03.26 |
459.22 02.04.26 |
368'739 | ||
|
Healthpeak REIT Rg 08.04.2026 / 02:04:00 |
16.880 | 0.00% |
18.180 26.01.26 |
15.86 02.01.26 |
2'973'524 | ||
|
Hershey Rg 08.04.2026 / 02:04:00 |
206.98 | 0.00% |
239.09 02.03.26 |
179 08.01.26 |
417'453 | ||
|
Hiltn Wrld Hldgs Rg 08.04.2026 / 02:04:00 |
302.16 | 0.00% |
333.81 12.02.26 |
285.11 06.01.26 |
311'637 | ||
|
Hologic Rg 07.04.2026 / 02:00:00 |
76.01 | 0.00% |
76.03 06.04.26 |
74.49 02.01.26 |
27'308'675 | ||
|
Home Depot Rg 08.04.2026 / 02:04:00 |
318.77 | 0.00% |
397.60 12.02.26 |
315.39 07.04.26 |
870'576 | ||
|
Honeywell Intl Rg 08.04.2026 / 02:00:00 |
223.84 | 0.00% |
248.18 02.03.26 |
193.35 02.01.26 |
1'884 | ||
|
Host Hotels REIT Rg 08.04.2026 / 02:00:00 |
19.090 | 0.00% |
21.00 19.02.26 |
17.63 02.01.26 |
220 | ||
|
Howmet Aerspc Rg 08.04.2026 / 02:04:00 |
236.02 | 0.00% |
267.15 02.03.26 |
204.455 02.01.26 |
416'215 | ||
|
HP Enterprise Rg 08.04.2026 / 02:04:00 |
24.63 | 0.00% |
26.43 25.03.26 |
19.84 24.02.26 |
3'292'145 | ||
|
HP Rg 08.04.2026 / 02:04:00 |
18.610 | 0.00% |
22.60 02.01.26 |
17.56 25.02.26 |
3'711'519 | ||
|
Hubbell Rg 08.04.2026 / 02:04:00 |
499.31 | 0.00% |
533.40 12.02.26 |
447.73 02.01.26 |
205'779 | ||
|
HubSpot Rg 08.04.2026 / 02:04:00 |
227.61 | 0.00% |
404.99 07.01.26 |
207.305 11.02.26 |
325'058 | ||
|
Humana Rg 08.04.2026 / 02:04:00 |
197.15 | 0.00% |
285.50 15.01.26 |
163.11 20.03.26 |
939'950 | ||
|
Huntington Bancs Rg 08.04.2026 / 02:00:00 |
15.880 | 0.00% |
19.450 06.02.26 |
14.89 19.03.26 |
3'148 | ||
|
IBM Rg 08.04.2026 / 02:04:00 |
245.07 | 0.00% |
319.69 29.01.26 |
220.8 23.02.26 |
647'898 | ||
|
Idex Corp Rg 08.04.2026 / 02:04:00 |
191.83 | 0.00% |
217.01 06.02.26 |
177.41 02.01.26 |
204'204 | ||
|
IDEXX Labs Rg 08.04.2026 / 02:00:00 |
574.80 | 0.00% |
725.72 13.01.26 |
548.51 31.03.26 |
129 | ||
|
Illinois Tool Wo Rg 08.04.2026 / 02:04:00 |
259.04 | 0.00% |
303.06 12.02.26 |
244.775 02.01.26 |
500'492 | ||
|
Illumina Rg 08.04.2026 / 02:00:00 |
126.44 | 0.00% |
155.44 22.01.26 |
112.65 12.02.26 |
321 | ||
|
Incyte Rg 08.04.2026 / 02:00:00 |
93.69 | 0.00% |
112.27 07.01.26 |
89.25 24.03.26 |
111 | ||
|
Ingersoll Rand Rg 08.04.2026 / 02:04:00 |
79.55 | 0.00% |
100.96 13.02.26 |
76.02 02.04.26 |
471'723 | ||
|
Insmed Rg 08.04.2026 / 02:00:00 |
163.03 | 0.00% |
186.19 09.01.26 |
135.73 20.03.26 |
180 | ||
|
Insulet Rg 08.04.2026 / 02:00:00 |
202.46 | 0.00% |
299.64 07.01.26 |
199.53 07.04.26 |
25 |