×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.SIX US Tech 100
- Valor: 134808784
- 19.12.2025 - 00:00:00
- 26'028.27
- 1.51%
- 387.98
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US Tech 100 19.12.2025 / 00:00:00 |
26'028.27 | 0.00% | 0.00 | 0 | |||
|
Adobe Rg 18.12.2025 / 23:20:00 |
355.81 | 0.32% | 1.15 | 355.77 | 355.78 | 1'262'133 | |
|
Advanced Micro D Rg 18.12.2025 / 23:20:00 |
201.06 | 1.49% | 2.95 | 201.02 | 201.06 | 7'914'451 | |
|
Airbnb Rg-A 18.12.2025 / 23:20:00 |
133.99 | 0.16% | 0.21 | 133.97 | 133.98 | 1'503'566 | |
|
Alnylam Pharma Rg 18.12.2025 / 23:20:00 |
396.04 | 1.00% | 3.94 | 395.72 | 396.04 | 0 | |
|
Alphab Rg-C-NV 18.12.2025 / 23:20:00 |
303.75 | 1.91% | 5.69 | 303.67 | 303.72 | 7'563'188 | |
|
Alphabet-A Rg 18.12.2025 / 23:20:00 |
302.46 | 1.93% | 5.74 | 302.39 | 302.44 | 12'892'626 | |
|
Am Electric Rg 18.12.2025 / 23:20:00 |
115.58 | 0.76% | 0.87 | 115.56 | 115.57 | 1'992'521 | |
|
Amazon.Com Rg 18.12.2025 / 23:20:00 |
226.76 | 2.48% | 5.49 | 226.77 | 226.80 | 21'256'131 | |
|
Amgen Rg 18.12.2025 / 23:20:00 |
324.42 | -0.49% | -1.59 | 324.31 | 324.32 | 971'872 | |
|
Analog Devices Rg 18.12.2025 / 23:20:00 |
274.92 | 1.43% | 3.88 | 274.91 | 274.94 | 1'457'340 | |
|
Apple Rg 18.12.2025 / 23:20:00 |
272.19 | 0.13% | 0.35 | 272.22 | 272.23 | 20'769'211 | |
|
Applied Material Rg 18.12.2025 / 23:20:00 |
253.50 | 2.11% | 5.23 | 253.47 | 253.50 | 2'846'223 | |
|
AppLovin Rg-A 18.12.2025 / 23:20:00 |
694.37 | 5.67% | 37.24 | 694.34 | 694.35 | 926'181 | |
|
Atlassian Rg-A 18.12.2025 / 23:20:00 |
165.00 | 1.86% | 3.02 | 165.00 | 165.03 | 0 | |
|
Autodesk Inc Rg 18.12.2025 / 23:20:00 |
299.24 | 2.14% | 6.27 | 299.17 | 299.22 | 0 | |
|
Automatic Data P Rg 18.12.2025 / 23:20:00 |
260.97 | -1.70% | -4.50 | 260.97 | 260.98 | 1'538'177 | |
|
Axon Enterprise Rg 18.12.2025 / 23:20:00 |
563.28 | 2.41% | 13.28 | 563.28 | 563.74 | 242'723 | |
|
Baker Hughes Rg-A 18.12.2025 / 23:20:00 |
44.47 | -1.81% | -0.82 | 44.45 | 44.46 | 4'693'275 | |
|
Biogen Rg 18.12.2025 / 23:20:00 |
169.91 | -1.27% | -2.19 | 169.88 | 169.97 | 747'644 | |
|
Booking Hldg Rg 18.12.2025 / 23:20:00 |
5'345.47 | 0.08% | 4.49 | 5'336.75 | 5'343.46 | 71'443 | |
|
Broadcom Rg 18.12.2025 / 23:20:00 |
329.88 | 1.18% | 3.86 | 329.71 | 329.76 | 15'878'258 | |
|
Cadence Design Rg 18.12.2025 / 23:20:00 |
315.10 | 0.66% | 2.08 | 315.01 | 315.03 | 0 | |
|
CDW Rg 18.12.2025 / 23:20:00 |
143.08 | -0.42% | -0.61 | 143.08 | 143.12 | 744'173 | |
|
Charter Comm Rg-A 18.12.2025 / 23:20:00 |
206.50 | -1.51% | -3.16 | 206.41 | 206.49 | 925'812 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Micron Technolog Rg 18.12.2025 / 23:20:00 |
248.55 | 167.97% | 164.26% | -3.83% | 23.43% | 58.48% | 185.39% | 333.11% |
|
Palantir Tchnl-A Rg 18.12.2025 / 23:20:00 |
185.69 | 134.42% | 932.56% | -0.99% | 19.23% | 3.67% | 150.22% | 2'469.42% |
|
Lam Research Rg 18.12.2025 / 23:20:00 |
164.70 | 114.56% | 97.87% | -2.38% | 17.99% | 28.54% | 131.29% | 249.12% |
|
AppLovin Rg-A 18.12.2025 / 23:20:00 |
694.37 | 102.92% | 1'549.01% | -3.15% | 33.32% | 8.51% | 117.85% | 6'591.75% |
|
KLA Rg 18.12.2025 / 23:20:00 |
1'222.39 | 86.00% | 101.62% | -1.91% | 10.88% | 15.42% | 96.47% | 203.99% |
|
Intel Rg 18.12.2025 / 23:20:00 |
36.28 | 79.80% | -28.26% | -8.18% | 7.91% | 6.74% | 90.35% | 33.92% |
|
IDEXX Labs Rg 18.12.2025 / 23:20:00 |
697.10 | 68.25% | 25.32% | -1.47% | 1.12% | 12.77% | 70.43% | 70.61% |
|
Alnylam Pharma Rg 18.12.2025 / 23:20:00 |
396.04 | 66.63% | 104.85% | -4.02% | -11.16% | -11.91% | 65.80% | 65.50% |
|
Advanced Micro D Rg 18.12.2025 / 23:20:00 |
201.06 | 64.01% | 34.39% | -9.20% | -2.41% | 24.67% | 69.13% | 202.87% |
|
Alphabet-A Rg 18.12.2025 / 23:20:00 |
302.46 | 56.75% | 112.41% | -3.19% | 4.49% | 23.06% | 60.45% | 228.74% |
|
Alphab Rg-C-NV 18.12.2025 / 23:20:00 |
303.75 | 56.51% | 111.50% | -3.17% | 4.75% | 23.19% | 60.12% | 228.04% |
|
Applied Material Rg 18.12.2025 / 23:20:00 |
253.50 | 52.66% | 53.19% | -6.15% | 15.11% | 27.00% | 57.02% | 137.06% |
|
Cnstlltn Ener Co Rg 18.12.2025 / 23:20:00 |
361.05 | 52.42% | 191.70% | -4.64% | 4.42% | 10.64% | 60.35% | 286.59% |
|
Monster Beverage Rg 18.12.2025 / 23:20:00 |
75.46 | 41.43% | 29.03% | 4.10% | 4.49% | 16.83% | 48.25% | 47.52% |
|
Broadcom Rg 18.12.2025 / 23:20:00 |
329.88 | 40.62% | 192.07% | -18.82% | -4.88% | -1.85% | 51.10% | 486.46% |
|
Electronic Arts Rg 18.12.2025 / 23:20:00 |
203.90 | 39.19% | 48.84% | 0.12% | 1.38% | 21.14% | 37.87% | 67.27% |
|
CrwdStrik Hldg Rg-A 18.12.2025 / 23:20:00 |
477.26 | 37.37% | 84.09% | -7.80% | -4.80% | 0.88% | 35.96% | 321.54% |
|
eBay Rg 18.12.2025 / 23:20:00 |
83.66 | 33.51% | 89.61% | -0.88% | 4.51% | -10.15% | 30.82% | 101.73% |
|
DoorDash Rg-A 18.12.2025 / 23:20:00 |
230.94 | 31.92% | 123.78% | 2.86% | 23.02% | -11.88% | 37.75% | 321.36% |
|
Gilead Sciences Rg 18.12.2025 / 23:20:00 |
121.47 | 31.38% | 49.81% | -1.41% | -2.82% | 9.44% | 33.35% | 39.88% |
|
Take-Two Interac Rg 18.12.2025 / 23:20:00 |
246.65 | 30.68% | 49.46% | 1.75% | 4.79% | 0.63% | 35.99% | 138.74% |
|
Cisco Systems Rg 18.12.2025 / 23:20:00 |
76.95 | 28.38% | 50.44% | -2.93% | 2.00% | 13.41% | 33.52% | 58.96% |
|
Analog Devices Rg 18.12.2025 / 23:20:00 |
274.92 | 27.57% | 36.50% | -2.99% | 22.08% | 11.07% | 32.31% | 62.47% |
|
NVIDIA Rg 18.12.2025 / 23:20:00 |
174.14 | 27.29% | 245.18% | -3.75% | -3.60% | -2.00% | 33.26% | 931.56% |
|
Zscaler Rg 18.12.2025 / 23:20:00 |
231.09 | 25.51% | 2.20% | -4.54% | -17.39% | -19.39% | 26.13% | 98.26% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US Tech 100 19.12.2025 / 00:00:00 |
26'028.27 | 0.00% |
27'325.44 29.10.25 |
16483.578739237 07.04.25 |
|||
|
Adobe Rg 18.12.2025 / 23:20:00 |
355.81 | 0.32% |
358.34 15:32 |
351.49 18:24 |
465.21 13.02.25 |
311.585 21.11.25 |
1'262'133 |
|
Advanced Micro D Rg 18.12.2025 / 23:20:00 |
201.06 | 1.49% |
206.35 16:29 |
200.54 18:17 |
267.05 29.10.25 |
76.49 08.04.25 |
7'914'451 |
|
Airbnb Rg-A 18.12.2025 / 23:20:00 |
133.99 | 0.16% |
135.34 15:34 |
133.00 20:04 |
163.92 14.02.25 |
99.89 07.04.25 |
1'503'566 |
|
Alnylam Pharma Rg 18.12.2025 / 23:20:00 |
396.04 | 1.00% |
404.07 17:20 |
391.51 15:49 |
495.31 20.10.25 |
206.13 09.04.25 |
496'092 |
|
Alphab Rg-C-NV 18.12.2025 / 23:20:00 |
303.75 | 1.91% |
305.25 19:28 |
300.63 15:49 |
328.67 25.11.25 |
142.69 07.04.25 |
7'563'188 |
|
Alphabet-A Rg 18.12.2025 / 23:20:00 |
302.46 | 1.93% |
303.93 19:28 |
299.24 15:49 |
328.81 25.11.25 |
140.53 07.04.25 |
12'892'626 |
|
Am Electric Rg 18.12.2025 / 23:20:00 |
115.58 | 0.76% |
115.79 19:39 |
115.00 15:30 |
124.80 18.11.25 |
89.96 08.01.25 |
1'992'521 |
|
Amazon.Com Rg 18.12.2025 / 23:20:00 |
226.76 | 2.48% |
229.23 17:18 |
224.41 15:41 |
258.59 03.11.25 |
161.56 07.04.25 |
21'256'131 |
|
Amgen Rg 18.12.2025 / 23:20:00 |
324.42 | -0.49% |
328.03 15:32 |
321.96 16:21 |
346.30 03.12.25 |
257.085 06.01.25 |
971'872 |
|
Analog Devices Rg 18.12.2025 / 23:20:00 |
274.92 | 1.43% |
276.87 18:00 |
273.01 16:21 |
284.20 12.12.25 |
158.65 07.04.25 |
1'457'340 |
|
Apple Rg 18.12.2025 / 23:20:00 |
272.19 | 0.13% |
273.61 15:30 |
266.96 15:42 |
288.60 03.12.25 |
169.22 08.04.25 |
20'769'211 |
|
Applied Material Rg 18.12.2025 / 23:20:00 |
253.50 | 2.11% |
260.63 15:33 |
252.26 18:26 |
276.06 10.12.25 |
123.93 07.04.25 |
2'846'223 |
|
AppLovin Rg-A 18.12.2025 / 23:20:00 |
694.37 | 5.67% |
704.10 16:39 |
675.00 15:30 |
742.11 29.09.25 |
201 07.04.25 |
926'181 |
|
Atlassian Rg-A 18.12.2025 / 23:20:00 |
165.00 | 1.86% |
166.22 17:08 |
161.01 15:44 |
325.94 10.02.25 |
139.7 21.11.25 |
849'130 |
|
Autodesk Inc Rg 18.12.2025 / 23:20:00 |
299.24 | 2.14% |
300.03 21:50 |
294.40 15:30 |
329.01 08.09.25 |
232.94 07.04.25 |
825'774 |
|
Automatic Data P Rg 18.12.2025 / 23:20:00 |
260.97 | -1.70% |
265.00 15:33 |
260.84 21:53 |
329.84 06.06.25 |
247.2 19.11.25 |
1'538'177 |
|
Axon Enterprise Rg 18.12.2025 / 23:20:00 |
563.28 | 2.41% |
568.45 19:37 |
555.51 15:30 |
885.00 05.08.25 |
470.01 07.04.25 |
242'723 |
|
Baker Hughes Rg-A 18.12.2025 / 23:20:00 |
44.47 | -1.81% |
45.31 15:30 |
44.26 18:17 |
51.12 04.12.25 |
33.63 07.04.25 |
4'693'275 |
|
Biogen Rg 18.12.2025 / 23:20:00 |
169.91 | -1.27% |
172.97 15:41 |
168.56 16:20 |
185.17 24.11.25 |
110.06 09.04.25 |
747'644 |
|
Booking Hldg Rg 18.12.2025 / 23:20:00 |
5'345.47 | 0.08% |
5'425.19 17:08 |
5'336.48 21:59 |
5'833.11 08.07.25 |
4106.56 09.04.25 |
71'443 |
|
Broadcom Rg 18.12.2025 / 23:20:00 |
329.88 | 1.18% |
335.84 15:30 |
323.65 16:14 |
414.60 10.12.25 |
138.11 07.04.25 |
15'878'258 |
|
Cadence Design Rg 18.12.2025 / 23:20:00 |
315.10 | 0.66% |
321.99 15:32 |
314.42 18:17 |
376.35 31.07.25 |
222.2 07.04.25 |
647'939 |
|
CDW Rg 18.12.2025 / 23:20:00 |
143.08 | -0.42% |
145.24 15:30 |
141.58 20:15 |
222.91 05.02.25 |
135.93 20.11.25 |
744'173 |
|
Charter Comm Rg-A 18.12.2025 / 23:20:00 |
206.50 | -1.51% |
213.80 16:08 |
206.40 21:59 |
436.56 16.05.25 |
193.31 20.11.25 |
925'812 |