×
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
- 04.07.2025 - 01:00:00
- 6'317.11
- 0.85%
- 53.17
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HCA Healthcare Rg 03.07.2025 / 19:15:00 |
376.58 | -0.39% | -1.46 | 376.56 | 376.82 | 0 | |
|
Healthpeak REIT Rg 03.07.2025 / 19:15:00 |
18.220 | -0.49% | -0.09 | 18.200 | 18.210 | 0 | |
|
Hershey Rg 03.07.2025 / 19:15:00 |
176.47 | -0.34% | -0.61 | 176.40 | 176.51 | 0 | |
|
Hess Rg 03.07.2025 / 19:15:00 |
144.03 | 0.36% | 0.51 | 144.03 | 144.16 | 0 | |
|
Hiltn Wrld Hldgs Rg 03.07.2025 / 19:15:00 |
273.42 | 1.23% | 3.31 | 273.02 | 273.39 | 0 | |
|
Hologic Rg 03.07.2025 / 23:00:00 |
64.78 | -0.80% | -0.52 | 64.77 | 64.79 | 0 | |
|
Home Depot Rg 03.07.2025 / 19:15:00 |
371.68 | -0.05% | -0.17 | 371.75 | 372.02 | 0 | |
|
Honeywell Intl Rg 03.07.2025 / 23:00:00 |
240.40 | 0.48% | 1.14 | 240.28 | 240.45 | 0 | |
|
Hormel Foods Rg 03.07.2025 / 19:15:00 |
30.47 | -1.10% | -0.34 | 30.47 | 30.48 | 0 | |
|
Host Hotels REIT Rg 03.07.2025 / 23:00:00 |
16.210 | 0.25% | 0.04 | 16.190 | 16.200 | 0 | |
|
Howmet Aerspc Rg 03.07.2025 / 19:15:00 |
181.06 | 2.90% | 5.11 | 180.92 | 180.93 | 0 | |
|
HP Enterprise Rg 03.07.2025 / 19:15:00 |
21.34 | 0.42% | 0.09 | 21.37 | 21.38 | 0 | |
|
HP Rg 03.07.2025 / 19:15:00 |
26.00 | 0.58% | 0.15 | 25.99 | 26.00 | 0 | |
|
Hubbell Rg 03.07.2025 / 19:15:00 |
414.84 | -0.07% | -0.28 | 414.84 | 415.30 | 0 | |
|
HubSpot Rg 03.07.2025 / 19:15:00 |
560.86 | 2.72% | 14.84 | 559.88 | 560.61 | 0 | |
|
Humana Rg 03.07.2025 / 19:15:00 |
239.68 | -1.69% | -4.11 | 239.57 | 239.84 | 0 | |
|
Huntington Bancs Rg 03.07.2025 / 23:00:00 |
17.540 | 0.80% | 0.14 | 17.550 | 17.560 | 0 | |
|
IBM Rg 03.07.2025 / 19:15:00 |
291.97 | 1.50% | 4.32 | 291.60 | 291.61 | 0 | |
|
Icon Rg 03.07.2025 / 23:00:00 |
150.10 | -0.48% | -0.72 | 150.00 | 150.18 | 0 | |
|
Idex Corp Rg 03.07.2025 / 19:15:00 |
181.25 | -0.50% | -0.91 | 181.02 | 181.24 | 0 | |
|
IDEXX Labs Rg 03.07.2025 / 23:00:00 |
547.01 | 0.79% | 4.30 | 546.53 | 547.06 | 0 | |
|
Illinois Tool Wo Rg 03.07.2025 / 19:15:00 |
258.50 | 0.80% | 2.05 | 257.95 | 258.01 | 0 | |
|
Illumina Rg 03.07.2025 / 23:00:00 |
100.80 | 0.46% | 0.46 | 100.63 | 100.79 | 0 | |
|
Incyte Rg 03.07.2025 / 23:00:00 |
68.45 | 0.41% | 0.28 | 68.46 | 68.51 | 0 | |
|
Ingersoll Rand Rg 03.07.2025 / 19:15:00 |
86.98 | 0.50% | 0.43 | 87.02 | 87.03 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ameren Rg 03.07.2025 / 19:15:00 |
96.02 | 7.11% | 31.99% | 0.67% | 0.00% | -0.72% | 36.30% | 3.57% |
|
Huntington Bancs Rg 03.07.2025 / 23:00:00 |
17.540 | 6.95% | 36.79% | 5.41% | 11.44% | 36.07% | 33.44% | 43.80% |
|
Synchrony Financ Rg 03.07.2025 / 19:15:00 |
70.16 | 6.88% | 81.91% | 6.58% | 22.12% | 50.46% | 49.53% | 142.99% |
|
SIX US 500 04.07.2025 / 01:00:00 |
6'317.11 | 6.87% | 0.00% | 1.73% | 4.62% | 17.56% | 13.30% | 65.20% |
|
Ventas REIT Rg 03.07.2025 / 19:15:00 |
62.93 | 6.86% | 26.26% | -0.63% | -0.58% | -4.07% | 19.98% | 19.32% |
|
Travelers Cos Rg 03.07.2025 / 19:15:00 |
264.13 | 6.83% | 35.09% | 0.45% | -2.54% | 7.73% | 30.84% | 50.33% |
|
Baxter Intl. 03.07.2025 / 19:15:00 |
31.01 | 6.76% | -19.48% | 1.67% | 2.85% | 10.20% | -11.17% | -52.47% |
|
Mastercard Rg-A 03.07.2025 / 19:15:00 |
569.24 | 6.64% | 31.65% | 4.29% | -2.77% | 14.00% | 26.64% | 76.45% |
|
Dominion Energy Rg 03.07.2025 / 19:15:00 |
56.86 | 6.61% | 22.17% | 3.04% | 1.54% | 9.49% | 15.78% | -29.32% |
|
Ball Rg 03.07.2025 / 19:15:01 |
58.73 | 6.55% | 2.12% | 3.05% | 9.80% | 27.79% | -1.53% | -17.19% |
|
M&T Bank Rg 03.07.2025 / 19:15:00 |
202.58 | 6.41% | 45.94% | 4.70% | 12.60% | 28.34% | 38.29% | 25.26% |
|
Northrop Grumman Rg 03.07.2025 / 19:15:01 |
504.20 | 6.31% | 6.57% | 2.14% | 3.29% | -2.30% | 15.98% | 2.58% |
|
Keycorp Rg 03.07.2025 / 19:15:00 |
18.460 | 6.18% | 26.39% | 7.64% | 16.10% | 34.35% | 32.33% | 4.00% |
|
Berkshire Hath Rg-B 03.07.2025 / 19:15:01 |
485.00 | 6.00% | 34.72% | -0.01% | -0.77% | -5.97% | 17.96% | 73.15% |
|
Honeywell Intl Rg 03.07.2025 / 23:00:00 |
240.40 | 5.92% | 14.09% | 6.19% | 6.06% | 24.31% | 12.61% | 36.63% |
|
Brown & Brown Rg 03.07.2025 / 19:15:01 |
108.70 | 5.68% | 51.61% | -0.52% | -1.21% | -7.30% | 20.08% | 81.71% |
|
Qualcomm Rg 03.07.2025 / 23:00:00 |
162.21 | 5.66% | 12.23% | 2.54% | 9.93% | 20.69% | -20.36% | 31.40% |
|
Annaly Cap REIT Rg 03.07.2025 / 19:15:00 |
19.490 | 5.57% | -0.26% | 0.15% | 3.23% | 12.66% | 2.52% | -20.56% |
|
S&P Global Rg 03.07.2025 / 19:15:00 |
529.61 | 5.54% | 19.32% | 2.83% | 2.69% | 15.70% | 16.84% | 53.10% |
|
Keurig Dr Pepper Rg 03.07.2025 / 23:00:00 |
33.79 | 5.35% | 1.56% | 2.27% | 3.78% | -2.76% | 3.42% | -6.18% |
|
Brdridg Fncl Sol Rg 03.07.2025 / 19:15:01 |
242.13 | 5.28% | 15.68% | 1.24% | -1.13% | 6.02% | 19.80% | 62.56% |
|
Warnr Bros Rg-A 03.07.2025 / 23:00:00 |
11.220 | 5.20% | -2.28% | 0.63% | 16.27% | 38.52% | 53.80% | -21.96% |
|
CDW Rg 03.07.2025 / 23:00:00 |
182.13 | 5.06% | -19.57% | 2.74% | 3.58% | 24.15% | -16.17% | 16.46% |
|
Moody's Rg 03.07.2025 / 19:15:00 |
505.06 | 5.02% | 27.28% | 4.88% | 3.59% | 19.39% | 16.84% | 80.83% |
|
Autodesk Inc Rg 03.07.2025 / 23:00:00 |
316.66 | 5.00% | 27.46% | 3.85% | 6.18% | 23.25% | 26.00% | 78.50% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HCA Healthcare Rg 03.07.2025 / 19:15:00 |
376.58 | -0.39% |
379.51 15:32 |
371.63 15:53 |
390.97 01.07.25 |
290 03.01.25 |
177'632 |
|
Healthpeak REIT Rg 03.07.2025 / 19:15:00 |
18.220 | -0.49% |
18.475 15:53 |
18.190 18:56 |
21.28 10.03.25 |
16.635 22.05.25 |
1'715'503 |
|
Hershey Rg 03.07.2025 / 19:15:00 |
176.47 | -0.34% |
177.36 15:30 |
175.08 16:12 |
193.25 10.03.25 |
140.13 05.02.25 |
213'255 |
|
Hess Rg 03.07.2025 / 19:15:00 |
144.03 | 0.36% |
144.61 18:37 |
143.08 16:25 |
161.64 31.03.25 |
124.425 11.04.25 |
170'702 |
|
Hiltn Wrld Hldgs Rg 03.07.2025 / 19:15:00 |
273.42 | 1.23% |
274.16 16:51 |
271.32 15:30 |
275.22 13.02.25 |
196.07 09.04.25 |
287'826 |
|
Hologic Rg 03.07.2025 / 23:00:00 |
64.78 | -0.80% |
65.30 15:30 |
64.62 15:37 |
74.49 06.01.25 |
51.9 06.05.25 |
539'851 |
|
Home Depot Rg 03.07.2025 / 19:15:00 |
371.68 | -0.05% |
373.09 18:51 |
368.49 15:37 |
426.03 27.01.25 |
326.31 09.04.25 |
512'660 |
|
Honeywell Intl Rg 03.07.2025 / 23:00:00 |
240.40 | 0.48% |
241.24 15:57 |
239.39 15:32 |
241.24 03.07.25 |
179.47 09.04.25 |
562'865 |
|
Hormel Foods Rg 03.07.2025 / 19:15:00 |
30.47 | -1.10% |
30.89 15:30 |
30.38 17:29 |
32.07 04.04.25 |
27.6 27.02.25 |
577'776 |
|
Host Hotels REIT Rg 03.07.2025 / 23:00:00 |
16.210 | 0.25% |
16.420 15:44 |
16.145 18:16 |
17.730 15.01.25 |
12.22 07.04.25 |
1'501'436 |
|
Howmet Aerspc Rg 03.07.2025 / 19:15:00 |
181.06 | 2.90% |
181.06 19:00 |
176.29 15:34 |
187.47 30.06.25 |
105.06 07.04.25 |
470'069 |
|
HP Enterprise Rg 03.07.2025 / 19:15:00 |
21.34 | 0.42% |
21.47 15:30 |
21.16 16:40 |
24.66 22.01.25 |
11.97 04.04.25 |
2'946'402 |
|
HP Rg 03.07.2025 / 19:15:00 |
26.00 | 0.58% |
26.25 16:30 |
25.98 18:22 |
35.27 24.02.25 |
21.21 09.04.25 |
1'614'966 |
|
Hubbell Rg 03.07.2025 / 19:15:00 |
414.84 | -0.07% |
420.00 15:42 |
414.73 18:55 |
477.14 22.01.25 |
299.425 04.04.25 |
86'192 |
|
HubSpot Rg 03.07.2025 / 19:15:00 |
560.86 | 2.72% |
565.03 17:33 |
550.00 15:30 |
880.11 13.02.25 |
474.51 07.04.25 |
104'636 |
|
Humana Rg 03.07.2025 / 19:15:00 |
239.68 | -1.69% |
246.63 15:30 |
238.48 17:33 |
306.48 23.01.25 |
212.49 15.05.25 |
228'077 |
|
Huntington Bancs Rg 03.07.2025 / 23:00:00 |
17.540 | 0.80% |
17.745 15:51 |
17.515 15:31 |
17.745 03.07.25 |
11.915 07.04.25 |
4'000'135 |
|
IBM Rg 03.07.2025 / 19:15:00 |
291.97 | 1.50% |
292.25 17:12 |
287.94 15:30 |
296.10 25.06.25 |
214.62 07.04.25 |
532'699 |
|
Icon Rg 03.07.2025 / 23:00:00 |
150.10 | -0.48% |
154.04 15:42 |
149.61 18:28 |
228.15 07.01.25 |
125.1 23.05.25 |
177'602 |
|
Idex Corp Rg 03.07.2025 / 19:15:00 |
181.25 | -0.50% |
183.30 15:43 |
180.81 17:28 |
226.02 31.01.25 |
154.5 07.04.25 |
76'971 |
|
IDEXX Labs Rg 03.07.2025 / 23:00:00 |
547.01 | 0.79% |
548.54 18:37 |
537.11 15:40 |
548.54 03.07.25 |
356.98 09.04.25 |
141'972 |
|
Illinois Tool Wo Rg 03.07.2025 / 19:15:00 |
258.50 | 0.80% |
258.68 18:31 |
256.00 15:30 |
278.02 10.03.25 |
214.69 08.04.25 |
264'310 |
|
Illumina Rg 03.07.2025 / 23:00:00 |
100.80 | 0.46% |
102.09 15:34 |
100.09 16:34 |
152.86 14.01.25 |
69 09.04.25 |
508'690 |
|
Incyte Rg 03.07.2025 / 23:00:00 |
68.45 | 0.41% |
68.93 18:42 |
67.94 16:27 |
76.92 07.02.25 |
53.56 09.04.25 |
546'867 |
|
Ingersoll Rand Rg 03.07.2025 / 19:15:00 |
86.98 | 0.50% |
87.43 17:07 |
86.90 15:30 |
95.85 31.01.25 |
65.635 08.04.25 |
303'758 |