×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.SIX US 30
- Valor: 134808841
- 02.02.2026 - 21:59:59
- 46'687.26
- 1.08%
- 499.31
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 30 02.02.2026 / 21:59:59 |
46'687.26 | 1.08% | 499.31 | 0 | |||
|
AbbVie Rg 02.02.2026 / 22:15:00 |
225.64 | 1.18% | 2.63 | 225.69 | 225.70 | 1'679'346 | |
|
Advanced Micro D Rg 02.02.2026 / 22:30:00 |
246.27 | 4.03% | 9.54 | 246.19 | 246.21 | 9'131'822 | |
|
Amazon.Com Rg 02.02.2026 / 22:30:00 |
242.96 | 1.53% | 3.66 | 242.92 | 242.94 | 11'941'938 | |
|
Apple Rg 02.02.2026 / 22:30:00 |
270.01 | 4.06% | 10.53 | 269.94 | 270.03 | 23'864'509 | |
|
Broadcom Rg 02.02.2026 / 22:30:00 |
331.11 | -0.06% | -0.19 | 331.07 | 331.12 | 5'736'468 | |
|
Caterpillar 02.02.2026 / 22:15:00 |
690.91 | 5.10% | 33.55 | 690.75 | 690.81 | 913'472 | |
|
Chevron Rg 02.02.2026 / 22:15:00 |
174.03 | -1.62% | -2.87 | 174.19 | 174.20 | 3'128'966 | |
|
Costco Whsl Rg 02.02.2026 / 22:30:00 |
968.36 | 2.99% | 28.11 | 968.12 | 968.50 | 856'352 | |
|
Exxon Mobil Rg 02.02.2026 / 22:15:00 |
138.40 | -2.12% | -3.00 | 138.34 | 138.36 | 5'353'278 | |
|
GE Aerospace Rg 02.02.2026 / 22:15:00 |
308.71 | 0.63% | 1.92 | 308.75 | 308.76 | 1'396'114 | |
|
Home Depot Rg 02.02.2026 / 22:15:00 |
378.12 | 0.94% | 3.53 | 378.11 | 378.12 | 1'893'300 | |
|
IBM Rg 02.02.2026 / 22:15:00 |
314.73 | 2.62% | 8.03 | 314.66 | 314.67 | 1'297'421 | |
|
Johnson&Johnson Rg 02.02.2026 / 22:15:00 |
230.75 | 1.54% | 3.50 | 230.74 | 230.75 | 2'343'780 | |
|
JPMorgan Chase Rg 02.02.2026 / 22:15:00 |
308.14 | 0.74% | 2.25 | 308.14 | 308.19 | 2'551'938 | |
|
Lilly 02.02.2026 / 22:15:00 |
1'044.13 | 0.67% | 6.98 | 1'043.52 | 1'043.53 | 554'661 | |
|
Mastercard Rg-A 02.02.2026 / 22:15:00 |
555.37 | 3.08% | 16.58 | 555.66 | 555.67 | 1'015'337 | |
|
McDonald's Rg 02.02.2026 / 22:15:00 |
318.53 | 1.12% | 3.53 | 318.46 | 318.47 | 1'182'392 | |
|
Meta Platforms Rg-A 02.02.2026 / 22:30:00 |
706.41 | -1.41% | -10.09 | 706.32 | 706.45 | 4'090'111 | |
|
Microsoft Rg 02.02.2026 / 22:30:00 |
423.37 | -1.61% | -6.92 | 423.25 | 423.35 | 11'187'583 | |
|
Netflix Rg 02.02.2026 / 22:30:00 |
82.76 | -0.87% | -0.73 | 82.73 | 82.74 | 10'320'128 | |
|
NVIDIA Rg 02.02.2026 / 22:30:00 |
185.61 | -2.89% | -5.52 | 185.66 | 185.67 | 44'772'303 | |
|
Oracle Rg 02.02.2026 / 22:15:00 |
160.06 | -2.75% | -4.52 | 160.13 | 160.17 | 8'664'462 | |
|
Palantir Tchnl-A Rg 02.02.2026 / 22:30:00 |
147.76 | 0.80% | 1.17 | 147.77 | 147.79 | 17'654'290 | |
|
Philip Morris 02.02.2026 / 22:15:00 |
179.94 | 0.28% | 0.50 | 179.99 | 180.00 | 1'783'519 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Exxon Mobil Rg 02.02.2026 / 22:15:00 |
138.40 | 17.50% | 31.45% | 1.15% | 14.33% | 15.55% | 25.86% | 24.52% |
|
Chevron Rg 02.02.2026 / 22:15:00 |
174.03 | 16.07% | 22.13% | 2.95% | 11.17% | 11.39% | 13.58% | 1.55% |
|
Caterpillar 02.02.2026 / 22:15:00 |
690.91 | 14.75% | 81.21% | 8.14% | 10.88% | 21.65% | 90.89% | 151.38% |
|
Philip Morris 02.02.2026 / 22:15:00 |
179.94 | 11.87% | 49.10% | 0.59% | 15.97% | 14.76% | 38.00% | 72.82% |
|
Advanced Micro D Rg 02.02.2026 / 22:30:00 |
246.27 | 10.54% | 95.98% | -2.01% | 11.39% | 0.94% | 115.52% | 226.75% |
|
Johnson&Johnson Rg 02.02.2026 / 22:15:00 |
230.75 | 9.81% | 57.14% | 2.81% | 12.68% | 19.05% | 50.34% | 40.28% |
|
Costco Whsl Rg 02.02.2026 / 22:30:00 |
968.36 | 9.03% | 2.62% | -0.95% | 10.58% | 5.77% | -3.73% | 86.82% |
|
Home Depot Rg 02.02.2026 / 22:15:00 |
378.12 | 8.86% | -3.70% | -0.59% | 8.25% | 1.04% | -8.11% | 19.21% |
|
Meta Platforms Rg-A 02.02.2026 / 22:30:00 |
706.41 | 8.55% | 22.37% | 5.06% | 7.23% | 11.82% | 1.28% | 387.22% |
|
Walmart Rg 02.02.2026 / 22:30:00 |
124.06 | 6.94% | 31.86% | 5.46% | 10.07% | 21.13% | 24.63% | 151.44% |
|
Procter&Gamble Rg 02.02.2026 / 22:15:00 |
153.19 | 5.90% | -9.47% | 3.27% | 9.49% | 3.13% | -8.89% | 7.63% |
|
Amazon.Com Rg 02.02.2026 / 22:30:00 |
242.96 | 3.67% | 9.08% | 1.90% | 4.25% | -2.19% | 2.33% | 137.99% |
|
IBM Rg 02.02.2026 / 22:15:00 |
314.73 | 3.54% | 39.52% | 7.10% | 4.05% | 0.32% | 19.01% | 126.68% |
|
McDonald's Rg 02.02.2026 / 22:15:00 |
318.53 | 3.07% | 8.66% | 1.40% | 5.21% | 3.81% | 9.93% | 16.28% |
|
NVIDIA Rg 02.02.2026 / 22:30:00 |
185.61 | 2.48% | 42.33% | -0.46% | -1.33% | -6.75% | 59.10% | 897.44% |
|
SIX US 30 02.02.2026 / 21:59:59 |
46'687.26 | 1.25% | 6.13% | -0.02% | 0.88% | -0.32% | 1.62% | 90.42% |
|
GE Aerospace Rg 02.02.2026 / 22:15:00 |
308.71 | -0.40% | 83.94% | 3.78% | -5.75% | -0.65% | 52.69% | 372.37% |
|
AbbVie Rg 02.02.2026 / 22:15:00 |
225.64 | -2.40% | 25.50% | 0.76% | 0.76% | 0.21% | 18.79% | 53.11% |
|
Lilly 02.02.2026 / 22:15:00 |
1'044.13 | -3.49% | 34.35% | 0.44% | -1.87% | 5.61% | 26.40% | 204.60% |
|
Broadcom Rg 02.02.2026 / 22:30:00 |
331.11 | -4.28% | 42.90% | 1.93% | -3.58% | -7.61% | 52.07% | 469.78% |
|
Tesla Rg 02.02.2026 / 22:30:00 |
421.81 | -4.29% | 6.58% | -3.08% | -6.61% | -5.26% | 9.94% | 158.26% |
|
Apple Rg 02.02.2026 / 22:30:00 |
270.01 | -4.55% | 3.62% | 5.72% | 1.03% | 0.22% | 18.42% | 81.45% |
|
JPMorgan Chase Rg 02.02.2026 / 22:15:00 |
308.14 | -5.07% | 27.61% | 2.61% | -7.91% | -2.37% | 15.00% | 119.86% |
|
Mastercard Rg-A 02.02.2026 / 22:15:00 |
555.37 | -5.62% | 2.32% | 6.72% | -4.30% | -0.53% | -0.67% | 45.18% |
|
Visa Rg-A 02.02.2026 / 22:15:00 |
333.84 | -8.23% | 1.83% | 2.64% | -6.63% | -1.50% | -3.28% | 40.48% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 30 02.02.2026 / 21:59:59 |
46'687.26 | 1.08% |
46'765.40 21:06 |
46'195.83 15:30 |
47'130.61 12.01.26 |
45561.223635431 20.01.26 |
|
|
AbbVie Rg 02.02.2026 / 22:15:00 |
225.64 | 1.18% |
229.77 15:56 |
224.48 19:33 |
237.00 07.01.26 |
209.99 20.01.26 |
1'679'346 |
|
Advanced Micro D Rg 02.02.2026 / 22:30:00 |
246.27 | 4.03% |
249.97 16:25 |
235.01 15:30 |
266.95 23.01.26 |
199.82 12.01.26 |
9'131'822 |
|
Amazon.Com Rg 02.02.2026 / 22:30:00 |
242.96 | 1.53% |
245.62 16:23 |
238.17 15:30 |
248.94 12.01.26 |
224.7 02.01.26 |
11'941'938 |
|
Apple Rg 02.02.2026 / 22:30:00 |
270.01 | 4.06% |
270.49 21:52 |
259.21 15:40 |
277.82 02.01.26 |
243.43 20.01.26 |
23'864'509 |
|
Broadcom Rg 02.02.2026 / 22:30:00 |
331.11 | -0.06% |
336.00 15:32 |
326.10 15:30 |
360.66 02.01.26 |
314.13 23.01.26 |
5'736'468 |
|
Caterpillar 02.02.2026 / 22:15:00 |
690.91 | 5.10% |
691.38 21:59 |
657.59 15:30 |
691.38 02.02.26 |
575.86 02.01.26 |
913'472 |
|
Chevron Rg 02.02.2026 / 22:15:00 |
174.03 | -1.62% |
176.27 20:57 |
172.68 15:59 |
177.28 30.01.26 |
151.28 02.01.26 |
3'128'966 |
|
Costco Whsl Rg 02.02.2026 / 22:30:00 |
968.36 | 2.99% |
970.23 21:25 |
931.50 15:32 |
992.92 26.01.26 |
852.5 02.01.26 |
856'352 |
|
Exxon Mobil Rg 02.02.2026 / 22:15:00 |
138.40 | -2.12% |
140.28 15:32 |
138.07 21:54 |
142.34 29.01.26 |
118.275 07.01.26 |
5'353'278 |
|
GE Aerospace Rg 02.02.2026 / 22:15:00 |
308.71 | 0.63% |
309.61 21:54 |
301.02 15:32 |
332.79 06.01.26 |
290.07 23.01.26 |
1'396'114 |
|
Home Depot Rg 02.02.2026 / 22:15:00 |
378.12 | 0.94% |
379.60 21:01 |
368.55 15:32 |
390.60 22.01.26 |
337.93 06.01.26 |
1'893'300 |
|
IBM Rg 02.02.2026 / 22:15:00 |
314.73 | 2.62% |
316.64 20:09 |
306.53 15:30 |
319.69 29.01.26 |
289 02.01.26 |
1'297'421 |
|
Johnson&Johnson Rg 02.02.2026 / 22:15:00 |
230.75 | 1.54% |
231.02 15:45 |
228.21 15:30 |
231.02 02.02.26 |
201 05.01.26 |
2'343'780 |
|
JPMorgan Chase Rg 02.02.2026 / 22:15:00 |
308.14 | 0.74% |
309.30 19:02 |
301.42 15:32 |
337.24 05.01.26 |
296.52 23.01.26 |
2'551'938 |
|
Lilly 02.02.2026 / 22:15:00 |
1'044.13 | 0.67% |
1'056.48 15:59 |
1'037.57 15:30 |
1'133.04 08.01.26 |
1004.24 28.01.26 |
554'661 |
|
Mastercard Rg-A 02.02.2026 / 22:15:00 |
555.37 | 3.08% |
557.12 21:50 |
540.95 15:30 |
589.63 08.01.26 |
518.44 28.01.26 |
1'015'337 |
|
McDonald's Rg 02.02.2026 / 22:15:00 |
318.53 | 1.12% |
319.50 15:42 |
315.37 15:32 |
319.50 02.02.26 |
298.33 06.01.26 |
1'182'392 |
|
Meta Platforms Rg-A 02.02.2026 / 22:30:00 |
706.41 | -1.41% |
721.18 15:30 |
703.57 16:01 |
744.00 29.01.26 |
600.01 20.01.26 |
4'090'111 |
|
Microsoft Rg 02.02.2026 / 22:30:00 |
423.37 | -1.61% |
430.71 16:19 |
422.25 20:52 |
489.69 07.01.26 |
421.02 29.01.26 |
11'187'583 |
|
Netflix Rg 02.02.2026 / 22:30:00 |
82.76 | -0.87% |
85.27 15:55 |
82.72 21:59 |
94.11 02.01.26 |
81.95 21.01.26 |
10'320'128 |
|
NVIDIA Rg 02.02.2026 / 22:30:00 |
185.61 | -2.89% |
190.30 19:12 |
184.88 21:50 |
194.49 30.01.26 |
177.63 20.01.26 |
44'772'303 |
|
Oracle Rg 02.02.2026 / 22:15:00 |
160.06 | -2.75% |
170.54 15:31 |
160.00 21:59 |
207.80 13.01.26 |
160 02.02.26 |
8'664'462 |
|
Palantir Tchnl-A Rg 02.02.2026 / 22:30:00 |
147.76 | 0.80% |
151.40 15:30 |
146.66 21:28 |
187.26 07.01.26 |
145.14 30.01.26 |
17'654'290 |
|
Philip Morris 02.02.2026 / 22:15:00 |
179.94 | 0.28% |
180.86 15:30 |
177.15 16:43 |
181.00 28.01.26 |
153.76 07.01.26 |
1'783'519 |