×
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
- 04.07.2025 - 01:00:00
- 23'170.93
- 0.99%
- 226.78
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Charter Comm Rg-A 03.07.2025 / 23:00:00 |
416.97 | 1.14% | 4.71 | 416.97 | 417.10 | 0 | |
|
Cintas Rg 03.07.2025 / 23:00:00 |
219.36 | 1.72% | 3.70 | 219.20 | 219.40 | 0 | |
|
Cisco Systems Rg 03.07.2025 / 23:00:00 |
69.37 | 1.14% | 0.78 | 69.35 | 69.37 | 0 | |
|
Cnstlltn Ener Co Rg 03.07.2025 / 23:00:00 |
311.88 | 1.71% | 5.25 | 311.85 | 312.11 | 0 | |
|
Coca-Cola EuPac Rg 03.07.2025 / 23:00:00 |
96.52 | 3.14% | 2.94 | 96.47 | 96.51 | 0 | |
|
Cognizant Tech So-A 03.07.2025 / 23:00:00 |
80.98 | 0.91% | 0.73 | 80.97 | 80.98 | 0 | |
|
Comcast-A 03.07.2025 / 23:00:00 |
35.99 | 0.45% | 0.16 | 35.98 | 35.99 | 0 | |
|
Copart Rg 03.07.2025 / 23:00:00 |
49.32 | 0.49% | 0.24 | 49.29 | 49.31 | 0 | |
|
CoStar Group Rg 03.07.2025 / 23:00:00 |
82.12 | 0.86% | 0.70 | 82.11 | 82.15 | 0 | |
|
Costco Whsl Rg 03.07.2025 / 23:00:00 |
987.02 | 0.47% | 4.66 | 986.56 | 987.00 | 0 | |
|
CrwdStrik Hldg Rg-A 03.07.2025 / 23:00:00 |
514.10 | 3.63% | 18.00 | 514.01 | 514.09 | 0 | |
|
CSX Rg 03.07.2025 / 23:00:00 |
33.60 | -0.03% | -0.01 | 33.58 | 33.59 | 0 | |
|
Datadog Rg-A 03.07.2025 / 23:00:00 |
155.15 | 14.92% | 20.14 | 155.14 | 155.22 | 0 | |
|
Dexcom Rg 03.07.2025 / 23:00:00 |
82.93 | -0.78% | -0.65 | 82.92 | 82.95 | 0 | |
|
Diamondback Eng Rg 03.07.2025 / 23:00:00 |
140.90 | -0.75% | -1.07 | 140.89 | 140.99 | 0 | |
|
DoorDash Rg-A 03.07.2025 / 23:00:00 |
238.79 | 0.00% | -0.01 | 238.65 | 238.80 | 0 | |
|
eBay Rg 03.07.2025 / 23:00:00 |
76.36 | 0.77% | 0.58 | 76.36 | 76.41 | 0 | |
|
Electronic Arts Rg 03.07.2025 / 23:00:00 |
155.37 | -1.06% | -1.66 | 155.37 | 155.46 | 0 | |
|
Equinix REIT Rg 03.07.2025 / 23:00:00 |
787.00 | -1.02% | -8.15 | 786.60 | 787.18 | 0 | |
|
Exelon Rg 03.07.2025 / 23:00:00 |
43.13 | 0.49% | 0.21 | 43.12 | 43.13 | 0 | |
|
Fastenal Rg 03.07.2025 / 23:00:00 |
43.13 | 1.05% | 0.45 | 43.11 | 43.12 | 0 | |
|
Fortinet Rg 03.07.2025 / 23:00:00 |
105.66 | 3.38% | 3.45 | 105.60 | 105.65 | 0 | |
|
GE Hltc Tech Rg 03.07.2025 / 23:00:00 |
76.07 | -0.07% | -0.05 | 76.03 | 76.05 | 0 | |
|
GFS Rg 03.07.2025 / 23:00:00 |
39.80 | 0.63% | 0.25 | 39.78 | 39.79 | 0 | |
|
Gilead Sciences Rg 03.07.2025 / 23:00:00 |
111.75 | 0.22% | 0.24 | 111.70 | 111.77 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
NVIDIA Rg 03.07.2025 / 23:00:00 |
159.34 | 17.10% | 217.54% | 2.79% | 13.82% | 48.13% | 22.58% | 982.77% |
|
Applied Material Rg 03.07.2025 / 23:00:00 |
191.05 | 16.84% | 17.24% | 4.10% | 16.36% | 38.20% | -21.91% | 120.25% |
|
SBA Cmmns REIT-A Rg 03.07.2025 / 23:00:00 |
233.93 | 16.58% | -6.35% | 1.40% | 1.86% | 10.24% | 23.63% | -28.10% |
|
Microsoft Rg 03.07.2025 / 23:00:00 |
498.84 | 16.51% | 30.60% | 0.28% | 6.66% | 30.81% | 6.58% | 89.19% |
|
Mondelez Intl Rg-A 03.07.2025 / 23:00:00 |
68.99 | 16.46% | -3.96% | 1.83% | 3.95% | 4.56% | 4.85% | 9.82% |
|
Broadcom Rg 03.07.2025 / 23:00:00 |
275.18 | 16.42% | 141.79% | 1.85% | 5.87% | 59.71% | 56.08% | 464.83% |
|
Cisco Systems Rg 03.07.2025 / 23:00:00 |
69.37 | 15.86% | 35.77% | 0.61% | 7.35% | 22.58% | 45.66% | 61.01% |
|
Analog Devices Rg 03.07.2025 / 23:00:00 |
245.68 | 15.39% | 23.46% | 3.53% | 12.68% | 37.74% | 6.58% | 71.54% |
|
Texas Instrument Rg 03.07.2025 / 23:00:00 |
216.02 | 14.98% | 26.48% | 4.71% | 13.40% | 37.94% | 8.37% | 45.14% |
|
Booking Hldg Rg 03.07.2025 / 23:00:00 |
5'716.80 | 14.76% | 60.74% | 2.16% | 2.63% | 27.19% | 45.57% | 222.50% |
|
Advanced Micro D Rg 03.07.2025 / 23:00:00 |
137.91 | 14.68% | -6.03% | -4.02% | 19.21% | 55.48% | -15.49% | 88.03% |
|
Exelon Rg 03.07.2025 / 23:00:00 |
43.13 | 14.03% | 19.55% | 1.46% | 0.63% | -4.41% | 23.58% | -6.84% |
|
Linde Rg 03.07.2025 / 23:00:00 |
475.58 | 13.97% | 16.18% | 2.39% | 1.13% | 10.12% | 10.22% | 67.17% |
|
Amgen Rg 03.07.2025 / 23:00:00 |
298.24 | 13.89% | 3.07% | 6.85% | 3.88% | 5.98% | -4.05% | 20.89% |
|
CoStar Group Rg 03.07.2025 / 23:00:00 |
82.12 | 13.73% | -6.83% | 0.76% | 5.01% | 8.88% | 10.28% | 32.78% |
|
Vertex Pharmaceu Rg 03.07.2025 / 23:00:00 |
459.62 | 13.49% | 12.32% | 3.66% | 3.56% | -3.34% | -2.82% | 59.07% |
|
O Reilly Auto Rg 03.07.2025 / 23:00:00 |
91.33 | 12.99% | 41.02% | 3.51% | -0.13% | -0.25% | 31.28% | 110.63% |
|
Am Electric Rg 03.07.2025 / 23:00:00 |
103.86 | 11.96% | 27.14% | 1.48% | 2.05% | 0.64% | 17.93% | 5.42% |
|
NXP Semiconducto Br 03.07.2025 / 23:00:00 |
232.10 | 11.21% | 0.64% | 6.32% | 12.18% | 40.17% | -15.11% | 58.22% |
|
Verisk Analytics Rg 03.07.2025 / 23:00:00 |
304.06 | 9.36% | 26.10% | -0.35% | -5.16% | 6.40% | 10.22% | 71.83% |
|
Intel Rg 03.07.2025 / 23:00:00 |
22.49 | 9.13% | -56.46% | -0.04% | 12.51% | 13.13% | -29.94% | -39.79% |
|
Roper Technologi Rg 03.07.2025 / 23:00:00 |
573.00 | 8.89% | 3.84% | 1.36% | 0.62% | 4.26% | 1.00% | 0.00% |
|
Palo Alto Net Rg 03.07.2025 / 23:00:00 |
201.82 | 8.25% | 33.59% | -0.26% | 2.39% | 19.94% | 15.46% | 132.53% |
|
Fortinet Rg 03.07.2025 / 23:00:00 |
105.66 | 8.18% | 74.63% | 1.73% | 2.09% | 9.70% | 68.30% | 78.16% |
|
Synopsys Rg 03.07.2025 / 23:00:00 |
548.74 | 7.78% | 1.59% | 10.70% | 13.80% | 34.86% | -13.82% | 73.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Charter Comm Rg-A 03.07.2025 / 23:00:00 |
416.97 | 1.14% |
420.25 18:05 |
411.62 15:30 |
436.56 16.05.25 |
312.385 09.04.25 |
219'526 |
|
Cintas Rg 03.07.2025 / 23:00:00 |
219.36 | 1.72% |
219.89 18:41 |
215.48 15:31 |
229.19 06.06.25 |
180.98 02.01.25 |
363'585 |
|
Cisco Systems Rg 03.07.2025 / 23:00:00 |
69.37 | 1.14% |
69.47 18:13 |
68.20 15:30 |
69.55 30.06.25 |
52.11 07.04.25 |
6'676'779 |
|
Cnstlltn Ener Co Rg 03.07.2025 / 23:00:00 |
311.88 | 1.71% |
313.89 17:00 |
306.64 15:32 |
352.00 23.01.25 |
161.52 07.04.25 |
512'403 |
|
Coca-Cola EuPac Rg 03.07.2025 / 23:00:00 |
96.52 | 3.14% |
96.55 18:59 |
93.40 15:39 |
96.55 03.07.25 |
73.43 13.01.25 |
945'476 |
|
Cognizant Tech So-A 03.07.2025 / 23:00:00 |
80.98 | 0.91% |
81.31 17:14 |
80.25 15:30 |
90.81 14.02.25 |
65.52 07.04.25 |
544'344 |
|
Comcast-A 03.07.2025 / 23:00:00 |
35.99 | 0.45% |
36.40 18:05 |
35.79 15:30 |
38.40 27.01.25 |
31.44 24.04.25 |
3'787'022 |
|
Copart Rg 03.07.2025 / 23:00:00 |
49.32 | 0.49% |
49.48 17:07 |
49.08 15:30 |
63.85 16.05.25 |
47.34 23.06.25 |
1'295'066 |
|
CoStar Group Rg 03.07.2025 / 23:00:00 |
82.12 | 0.86% |
82.72 16:59 |
81.64 15:35 |
83.67 23.04.25 |
68.42 14.01.25 |
457'788 |
|
Costco Whsl Rg 03.07.2025 / 23:00:00 |
987.02 | 0.47% |
987.40 16:19 |
977.50 15:33 |
1'078.01 13.02.25 |
873 07.04.25 |
423'992 |
|
CrwdStrik Hldg Rg-A 03.07.2025 / 23:00:00 |
514.10 | 3.63% |
517.69 16:19 |
499.99 15:30 |
517.69 03.07.25 |
298.27 07.04.25 |
784'734 |
|
CSX Rg 03.07.2025 / 23:00:00 |
33.60 | -0.03% |
33.77 16:07 |
33.53 15:30 |
34.10 23.01.25 |
26.23 07.04.25 |
2'948'538 |
|
Datadog Rg-A 03.07.2025 / 23:00:00 |
155.15 | 14.92% |
156.53 18:58 |
146.93 15:39 |
156.53 03.07.25 |
81.7 07.04.25 |
7'149'963 |
|
Dexcom Rg 03.07.2025 / 23:00:00 |
82.93 | -0.78% |
84.48 15:32 |
82.58 17:26 |
93.23 18.02.25 |
57.52 04.04.25 |
703'871 |
|
Diamondback Eng Rg 03.07.2025 / 23:00:00 |
140.90 | -0.75% |
142.03 15:38 |
140.35 16:16 |
180.83 17.01.25 |
114.26 09.04.25 |
407'870 |
|
DoorDash Rg-A 03.07.2025 / 23:00:00 |
238.79 | 0.00% |
242.15 16:34 |
238.28 15:40 |
248.74 01.07.25 |
156 07.04.25 |
695'340 |
|
eBay Rg 03.07.2025 / 23:00:00 |
76.36 | 0.77% |
76.78 16:08 |
75.95 15:31 |
79.83 10.06.25 |
58.73 08.04.25 |
770'206 |
|
Electronic Arts Rg 03.07.2025 / 23:00:00 |
155.37 | -1.06% |
157.55 15:32 |
153.63 15:58 |
160.88 01.07.25 |
115.22 24.01.25 |
524'556 |
|
Equinix REIT Rg 03.07.2025 / 23:00:00 |
787.00 | -1.02% |
797.69 15:30 |
783.39 16:23 |
962.87 06.01.25 |
707.39 09.04.25 |
145'774 |
|
Exelon Rg 03.07.2025 / 23:00:00 |
43.13 | 0.49% |
43.33 16:53 |
42.89 15:31 |
48.11 04.04.25 |
37.125 13.01.25 |
1'665'165 |
|
Fastenal Rg 03.07.2025 / 23:00:00 |
43.13 | 1.05% |
43.21 18:58 |
42.66 16:23 |
43.21 03.07.25 |
35.305 08.04.25 |
1'336'543 |
|
Fortinet Rg 03.07.2025 / 23:00:00 |
105.66 | 3.38% |
106.11 18:43 |
102.68 15:30 |
114.82 18.02.25 |
82 07.04.25 |
1'168'946 |
|
GE Hltc Tech Rg 03.07.2025 / 23:00:00 |
76.07 | -0.07% |
76.47 15:36 |
75.69 16:34 |
94.78 13.02.25 |
57.65 09.04.25 |
587'933 |
|
GFS Rg 03.07.2025 / 23:00:00 |
39.80 | 0.63% |
40.15 17:44 |
39.30 15:33 |
47.64 20.02.25 |
29.77 08.04.25 |
675'641 |
|
Gilead Sciences Rg 03.07.2025 / 23:00:00 |
111.75 | 0.22% |
112.08 18:09 |
110.65 15:49 |
119.95 10.03.25 |
88.575 10.01.25 |
1'744'175 |