×
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
- 03.09.2025 - 01:00:00
- 23'889.47
- -0.86%
- -206.98
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US Tech 100 03.09.2025 / 01:00:00 |
23'889.47 | 0.00% | 0.00 | 0 | |||
|
Adobe Rg 03.09.2025 / 02:00:00 |
345.63 | -3.10% | -11.07 | 345.47 | 345.66 | 1'448'089 | |
|
Advanced Micro D Rg 03.09.2025 / 02:00:00 |
162.32 | -0.19% | -0.31 | 162.33 | 162.34 | 9'748'112 | |
|
Airbnb Rg-A 03.09.2025 / 02:00:00 |
127.59 | -2.25% | -2.94 | 127.58 | 127.59 | 1'594'934 | |
|
Alnylam Pharma Rg 03.09.2025 / 02:00:00 |
447.00 | 0.11% | 0.49 | 447.01 | 447.19 | 415'276 | |
|
Alphab Rg-C-NV 03.09.2025 / 02:00:00 |
211.99 | -0.72% | -1.54 | 211.94 | 212.02 | 9'182'242 | |
|
Alphabet-A Rg 03.09.2025 / 02:00:00 |
211.35 | -0.73% | -1.56 | 211.34 | 211.37 | 14'393'991 | |
|
Am Electric Rg 03.09.2025 / 02:00:00 |
110.09 | -0.84% | -0.93 | 110.07 | 110.09 | 1'186'776 | |
|
Amazon.Com Rg 03.09.2025 / 02:00:00 |
225.34 | -1.60% | -3.66 | 225.35 | 225.36 | 14'686'538 | |
|
Amgen Rg 03.09.2025 / 02:00:00 |
286.92 | -0.27% | -0.79 | 286.63 | 286.92 | 768'503 | |
|
Analog Devices Rg 03.09.2025 / 02:00:00 |
248.32 | -1.19% | -2.99 | 248.30 | 248.35 | 1'132'036 | |
|
Apple Rg 03.09.2025 / 02:00:00 |
229.72 | -1.04% | -2.42 | 229.66 | 229.67 | 16'803'237 | |
|
Applied Material Rg 03.09.2025 / 02:00:00 |
157.57 | -1.98% | -3.19 | 157.56 | 157.59 | 2'656'946 | |
|
AppLovin Rg-A 03.09.2025 / 02:00:00 |
481.73 | 0.66% | 3.14 | 481.69 | 481.82 | 1'396'057 | |
|
Atlassian Rg-A 03.09.2025 / 02:00:00 |
172.68 | -2.87% | -5.10 | 172.49 | 172.56 | 778'739 | |
|
Autodesk Inc Rg 03.09.2025 / 02:00:00 |
319.16 | 1.42% | 4.46 | 319.08 | 319.21 | 947'874 | |
|
Automatic Data P Rg 03.09.2025 / 02:00:00 |
299.77 | -1.41% | -4.28 | 299.76 | 299.78 | 875'718 | |
|
Axon Enterprise Rg 03.09.2025 / 02:00:00 |
743.59 | -0.50% | -3.70 | 743.59 | 743.98 | 176'808 | |
|
Baker Hughes Rg-A 03.09.2025 / 02:00:00 |
45.36 | -0.09% | -0.04 | 45.36 | 45.37 | 0 | |
|
Biogen Rg 03.09.2025 / 02:00:00 |
139.63 | 5.60% | 7.41 | 139.42 | 139.63 | 782'726 | |
|
Booking Hldg Rg 03.09.2025 / 02:00:00 |
5'505.55 | -1.67% | -93.50 | 5'496.67 | 5'507.51 | 60'499 | |
|
Broadcom Rg 03.09.2025 / 02:00:00 |
298.24 | 0.29% | 0.85 | 298.22 | 298.34 | 6'133'520 | |
|
Cadence Design Rg 03.09.2025 / 02:00:00 |
342.81 | -2.17% | -7.62 | 342.78 | 342.90 | 495'360 | |
|
CDW Rg 03.09.2025 / 02:00:00 |
162.27 | -1.51% | -2.49 | 162.25 | 162.28 | 332'523 | |
|
Charter Comm Rg-A 03.09.2025 / 02:00:00 |
264.42 | -0.44% | -1.16 | 264.32 | 264.45 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Palantir Tchnl-A Rg 03.09.2025 / 02:00:00 |
157.09 | 107.21% | 812.70% | -0.29% | -2.46% | 18.67% | 397.81% | 1'992.26% |
|
Alnylam Pharma Rg 03.09.2025 / 02:00:00 |
447.00 | 89.75% | 133.27% | 0.65% | 6.42% | 46.88% | 69.98% | 111.37% |
|
IDEXX Labs Rg 03.09.2025 / 02:00:00 |
639.45 | 56.51% | 16.58% | 0.89% | -5.23% | 24.78% | 34.44% | 84.92% |
|
Zscaler Rg 03.09.2025 / 02:00:00 |
274.57 | 53.57% | 25.05% | 2.74% | -3.08% | -7.62% | 38.54% | 90.32% |
|
AppLovin Rg-A 03.09.2025 / 02:00:00 |
481.73 | 47.79% | 1'100.98% | 6.19% | 21.16% | 24.76% | 415.33% | 1'810.54% |
|
eBay Rg 03.09.2025 / 02:00:00 |
89.89 | 46.26% | 107.73% | -8.06% | -2.42% | 14.17% | 53.32% | 102.39% |
|
DoorDash Rg-A 03.09.2025 / 02:00:00 |
244.10 | 46.20% | 148.00% | -0.01% | -4.95% | 12.76% | 90.54% | 316.53% |
|
MercadoLibre Rg 03.09.2025 / 02:00:00 |
2'379.76 | 45.43% | 57.36% | 2.71% | 3.22% | 0.99% | 19.95% | 187.95% |
|
Micron Technolog Rg 03.09.2025 / 02:00:00 |
118.48 | 41.41% | 39.45% | 2.22% | 10.43% | 7.26% | 23.66% | 107.66% |
|
Lam Research Rg 03.09.2025 / 02:00:00 |
97.03 | 38.65% | 27.86% | -1.12% | 1.77% | 13.42% | 21.98% | 131.81% |
|
KLA Rg 03.09.2025 / 02:00:00 |
846.35 | 38.39% | 50.01% | -0.86% | -4.76% | 5.15% | 6.42% | 158.67% |
|
Fastenal Rg 03.09.2025 / 02:00:00 |
49.19 | 38.12% | 53.34% | -1.21% | 9.46% | 17.87% | 45.46% | 94.94% |
|
Cnstlltn Ener Co Rg 03.09.2025 / 02:00:00 |
307.19 | 37.67% | 163.48% | -0.87% | -13.22% | 2.78% | 56.57% | 273.22% |
|
Netflix Rg 03.09.2025 / 02:00:00 |
1'214.11 | 35.56% | 148.16% | -0.81% | 3.18% | -1.32% | 72.27% | 425.23% |
|
Advanced Micro D Rg 03.09.2025 / 02:00:00 |
162.32 | 34.64% | 10.32% | -0.45% | -8.00% | 33.60% | 9.47% | 97.53% |
|
O Reilly Auto Rg 03.09.2025 / 02:00:00 |
103.19 | 31.15% | 63.69% | 1.18% | 2.28% | 15.36% | 37.63% | 120.14% |
|
NVIDIA Rg 03.09.2025 / 02:00:00 |
170.78 | 29.70% | 251.72% | -3.13% | -3.23% | 22.12% | 45.92% | 1'149.77% |
|
Broadcom Rg 03.09.2025 / 02:00:00 |
298.24 | 28.27% | 166.42% | 1.07% | -0.11% | 21.74% | 82.65% | 504.44% |
|
Take-Two Interac Rg 03.09.2025 / 02:00:00 |
240.95 | 26.72% | 44.93% | 0.62% | 3.22% | -0.10% | 44.25% | 93.23% |
|
Meta Platforms Rg-A 03.09.2025 / 02:00:00 |
735.11 | 26.16% | 108.70% | -1.94% | -4.85% | 6.43% | 41.70% | 346.72% |
|
Axon Enterprise Rg 03.09.2025 / 02:00:00 |
743.59 | 25.74% | 189.28% | -2.13% | 0.32% | -4.66% | 104.75% | 549.82% |
|
CoStar Group Rg 03.09.2025 / 02:00:00 |
88.12 | 25.00% | 2.40% | -1.13% | -7.58% | 13.39% | 15.77% | 27.86% |
|
Synopsys Rg 03.09.2025 / 02:00:00 |
592.01 | 24.34% | 17.21% | 1.09% | -5.11% | 21.73% | 16.16% | 81.52% |
|
CrwdStrik Hldg Rg-A 03.09.2025 / 02:00:00 |
413.50 | 23.83% | 65.95% | 1.16% | -6.85% | -8.76% | 52.81% | 144.96% |
|
Gilead Sciences Rg 03.09.2025 / 02:00:00 |
112.71 | 22.30% | 39.45% | -1.03% | -1.34% | -0.03% | 43.00% | 73.93% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US Tech 100 03.09.2025 / 01:00:00 |
23'889.47 | 0.00% |
24'674.67 13.08.25 |
16483.578739237 07.04.25 |
|||
|
Adobe Rg 03.09.2025 / 02:00:00 |
345.63 | -3.10% |
352.58 15:35 |
341.41 17:32 |
465.21 13.02.25 |
330.14 12.08.25 |
1'448'089 |
|
Advanced Micro D Rg 03.09.2025 / 02:00:00 |
162.32 | -0.19% |
162.39 21:56 |
156.68 15:30 |
186.64 13.08.25 |
76.49 08.04.25 |
9'748'112 |
|
Airbnb Rg-A 03.09.2025 / 02:00:00 |
127.59 | -2.25% |
129.23 15:51 |
126.47 18:06 |
163.92 14.02.25 |
99.89 07.04.25 |
1'594'934 |
|
Alnylam Pharma Rg 03.09.2025 / 02:00:00 |
447.00 | 0.11% |
454.25 20:25 |
441.88 15:35 |
469.17 22.08.25 |
206.13 09.04.25 |
415'276 |
|
Alphab Rg-C-NV 03.09.2025 / 02:00:00 |
211.99 | -0.72% |
212.36 21:57 |
206.96 17:52 |
215.31 29.08.25 |
142.69 07.04.25 |
9'182'242 |
|
Alphabet-A Rg 03.09.2025 / 02:00:00 |
211.35 | -0.73% |
211.67 21:57 |
206.20 17:52 |
214.64 29.08.25 |
140.53 07.04.25 |
14'393'991 |
|
Am Electric Rg 03.09.2025 / 02:00:00 |
110.09 | -0.84% |
111.05 15:31 |
109.66 21:39 |
115.34 05.08.25 |
89.96 08.01.25 |
1'186'776 |
|
Amazon.Com Rg 03.09.2025 / 02:00:00 |
225.34 | -1.60% |
226.01 21:50 |
221.84 17:58 |
242.51 04.02.25 |
161.56 07.04.25 |
14'686'538 |
|
Amgen Rg 03.09.2025 / 02:00:00 |
286.92 | -0.27% |
288.55 15:35 |
284.73 18:32 |
335.87 10.03.25 |
257.085 06.01.25 |
768'503 |
|
Analog Devices Rg 03.09.2025 / 02:00:00 |
248.32 | -1.19% |
248.47 21:54 |
243.94 15:47 |
258.13 28.08.25 |
158.65 07.04.25 |
1'132'036 |
|
Apple Rg 03.09.2025 / 02:00:00 |
229.72 | -1.04% |
230.78 16:22 |
226.97 21:03 |
249.98 25.02.25 |
169.22 08.04.25 |
16'803'237 |
|
Applied Material Rg 03.09.2025 / 02:00:00 |
157.57 | -1.98% |
158.25 15:41 |
156.02 17:53 |
201.07 15.07.25 |
123.93 07.04.25 |
2'656'946 |
|
AppLovin Rg-A 03.09.2025 / 02:00:00 |
481.73 | 0.66% |
481.85 21:59 |
453.11 15:31 |
525.00 13.02.25 |
201 07.04.25 |
1'396'057 |
|
Atlassian Rg-A 03.09.2025 / 02:00:00 |
172.68 | -2.87% |
175.09 16:09 |
171.61 17:46 |
325.94 10.02.25 |
156.9 13.08.25 |
778'739 |
|
Autodesk Inc Rg 03.09.2025 / 02:00:00 |
319.16 | 1.42% |
319.47 16:04 |
313.00 15:30 |
326.43 29.08.25 |
232.94 07.04.25 |
947'874 |
|
Automatic Data P Rg 03.09.2025 / 02:00:00 |
299.77 | -1.41% |
302.20 16:09 |
298.31 20:43 |
329.84 06.06.25 |
272.98 07.04.25 |
875'718 |
|
Axon Enterprise Rg 03.09.2025 / 02:00:00 |
743.59 | -0.50% |
748.83 15:50 |
728.00 15:31 |
885.00 05.08.25 |
470.01 07.04.25 |
176'808 |
|
Baker Hughes Rg-A 03.09.2025 / 02:00:00 |
45.36 | -0.09% |
45.76 16:07 |
44.73 15:47 |
49.24 06.02.25 |
33.63 07.04.25 |
2'248'456 |
|
Biogen Rg 03.09.2025 / 02:00:00 |
139.63 | 5.60% |
140.04 21:54 |
133.55 15:30 |
157.09 10.03.25 |
110.06 09.04.25 |
782'726 |
|
Booking Hldg Rg 03.09.2025 / 02:00:00 |
5'505.55 | -1.67% |
5'577.32 15:30 |
5'456.97 18:46 |
5'833.11 08.07.25 |
4106.56 09.04.25 |
60'499 |
|
Broadcom Rg 03.09.2025 / 02:00:00 |
298.24 | 0.29% |
298.65 21:55 |
287.17 15:31 |
317.24 13.08.25 |
138.11 07.04.25 |
6'133'520 |
|
Cadence Design Rg 03.09.2025 / 02:00:00 |
342.81 | -2.17% |
346.86 16:36 |
341.00 15:32 |
376.35 31.07.25 |
222.2 07.04.25 |
495'360 |
|
CDW Rg 03.09.2025 / 02:00:00 |
162.27 | -1.51% |
162.95 16:00 |
160.19 18:49 |
222.91 05.02.25 |
137.31 07.04.25 |
332'523 |
|
Charter Comm Rg-A 03.09.2025 / 02:00:00 |
264.42 | -0.44% |
266.47 16:55 |
261.78 15:32 |
436.56 16.05.25 |
254.83 11.08.25 |
518'017 |