×
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
- 19.12.2025 - 00:00:00
- 45'841.41
- 0.55%
- 251.99
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 30 19.12.2025 / 00:00:00 |
45'841.41 | 0.00% | 0.00 | 0 | |||
|
Abbott Laboratories 18.12.2025 / 22:15:00 |
125.12 | -1.25% | -1.59 | 125.10 | 125.11 | 0 | |
|
AbbVie Rg 18.12.2025 / 22:15:00 |
222.82 | -0.66% | -1.49 | 222.89 | 222.90 | 0 | |
|
Advanced Micro D Rg 19.12.2025 / 02:00:00 |
201.06 | 1.49% | 2.95 | 201.02 | 201.06 | 7'921'811 | |
|
Amazon.Com Rg 19.12.2025 / 02:00:00 |
226.76 | 2.48% | 5.49 | 226.77 | 226.80 | 21'258'114 | |
|
Apple Rg 19.12.2025 / 02:00:00 |
272.19 | 0.13% | 0.35 | 272.22 | 272.23 | 20'771'458 | |
|
Broadcom Rg 19.12.2025 / 02:00:00 |
329.88 | 1.18% | 3.86 | 329.71 | 329.76 | 15'882'739 | |
|
Chevron Rg 18.12.2025 / 22:15:00 |
147.69 | -1.22% | -1.83 | 147.72 | 147.73 | 0 | |
|
Costco Whsl Rg 19.12.2025 / 02:00:00 |
857.59 | -0.59% | -5.06 | 857.32 | 857.58 | 874'765 | |
|
Exxon Mobil Rg 18.12.2025 / 22:15:00 |
116.54 | -0.74% | -0.87 | 116.56 | 116.57 | 0 | |
|
GE Aerospace Rg 18.12.2025 / 22:15:00 |
301.69 | 3.25% | 9.51 | 301.64 | 301.65 | 0 | |
|
Home Depot Rg 18.12.2025 / 22:15:00 |
354.99 | -0.49% | -1.76 | 355.10 | 355.11 | 0 | |
|
IBM Rg 18.12.2025 / 22:15:00 |
300.45 | -0.95% | -2.87 | 300.47 | 300.48 | 0 | |
|
Johnson&Johnson Rg 18.12.2025 / 22:15:00 |
208.31 | -0.96% | -2.02 | 208.33 | 208.34 | 0 | |
|
JPMorgan Chase Rg 18.12.2025 / 22:15:00 |
313.00 | -0.63% | -1.98 | 313.00 | 313.01 | 0 | |
|
Lilly 18.12.2025 / 22:15:00 |
1'056.88 | 1.45% | 15.09 | 1'056.85 | 1'056.86 | 0 | |
|
Mastercard Rg-A 18.12.2025 / 22:15:00 |
566.21 | 0.13% | 0.74 | 566.11 | 566.21 | 0 | |
|
McDonald's Rg 18.12.2025 / 22:15:00 |
319.65 | 0.30% | 0.96 | 319.80 | 319.81 | 0 | |
|
Meta Platforms Rg-A 19.12.2025 / 02:00:00 |
664.45 | 2.30% | 14.95 | 664.07 | 664.77 | 6'187'481 | |
|
Microsoft Rg 19.12.2025 / 02:00:00 |
483.98 | 1.65% | 7.86 | 483.91 | 483.95 | 11'660'898 | |
|
Netflix Rg 19.12.2025 / 02:00:00 |
94.00 | -0.83% | -0.79 | 93.97 | 93.98 | 10'353'858 | |
|
NVIDIA Rg 19.12.2025 / 02:00:00 |
174.14 | 1.87% | 3.20 | 174.01 | 174.02 | 49'070'699 | |
|
Oracle Rg 18.12.2025 / 22:15:00 |
180.03 | 0.88% | 1.57 | 179.95 | 179.97 | 0 | |
|
Palantir Tchnl-A Rg 19.12.2025 / 02:00:00 |
185.69 | 4.74% | 8.40 | 185.67 | 185.69 | 9'329'178 | |
|
Philip Morris 18.12.2025 / 22:15:00 |
157.31 | -0.82% | -1.30 | 157.30 | 157.31 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Palantir Tchnl-A Rg 19.12.2025 / 02:00:00 |
185.69 | 134.42% | 932.56% | -0.99% | 19.23% | 3.67% | 150.22% | 2'469.42% |
|
GE Aerospace Rg 18.12.2025 / 22:15:00 |
301.69 | 75.18% | 184.91% | 0.63% | 4.96% | 2.27% | 79.18% | 524.40% |
|
Advanced Micro D Rg 19.12.2025 / 02:00:00 |
201.06 | 64.01% | 34.39% | -9.20% | -2.41% | 24.67% | 69.13% | 202.87% |
|
Johnson&Johnson Rg 18.12.2025 / 22:15:00 |
208.31 | 45.44% | 34.19% | -1.55% | 2.16% | 15.91% | 44.19% | 19.73% |
|
Broadcom Rg 19.12.2025 / 02:00:00 |
329.88 | 40.62% | 192.07% | -18.82% | -4.88% | -1.85% | 51.10% | 486.46% |
|
IBM Rg 18.12.2025 / 22:15:00 |
300.45 | 37.98% | 85.46% | -2.84% | 1.01% | 5.68% | 34.51% | 116.41% |
|
Lilly 18.12.2025 / 22:15:00 |
1'056.88 | 34.95% | 78.72% | 2.86% | -0.27% | 45.87% | 37.66% | 189.49% |
|
Philip Morris 18.12.2025 / 22:15:00 |
157.31 | 31.79% | 68.59% | 2.38% | 1.33% | -4.60% | 26.64% | 58.17% |
|
JPMorgan Chase Rg 18.12.2025 / 22:15:00 |
313.00 | 31.40% | 85.17% | -1.73% | 5.03% | -0.97% | 31.73% | 143.62% |
|
Walmart Rg 19.12.2025 / 02:00:00 |
114.83 | 28.01% | 120.10% | -0.60% | 7.21% | 11.43% | 22.94% | 143.07% |
|
NVIDIA Rg 19.12.2025 / 02:00:00 |
174.14 | 27.29% | 245.18% | -3.75% | -3.60% | -2.00% | 33.26% | 931.56% |
|
AbbVie Rg 18.12.2025 / 22:15:00 |
222.82 | 26.23% | 44.74% | -0.22% | -5.70% | 1.00% | 26.91% | 39.77% |
|
Tesla Rg 19.12.2025 / 02:00:00 |
483.37 | 15.70% | 88.05% | 8.16% | 22.30% | 14.17% | 10.82% | 211.03% |
|
Microsoft Rg 19.12.2025 / 02:00:00 |
483.98 | 12.96% | 26.61% | 0.11% | 1.16% | -4.55% | 10.74% | 94.58% |
|
Abbott Laboratories 18.12.2025 / 22:15:00 |
125.12 | 12.02% | 15.12% | -0.27% | -2.33% | -6.31% | 9.53% | 18.52% |
|
Meta Platforms Rg-A 19.12.2025 / 02:00:00 |
664.45 | 10.93% | 83.50% | 1.80% | 12.78% | -11.28% | 11.57% | 443.83% |
|
McDonald's Rg 18.12.2025 / 22:15:00 |
319.65 | 9.93% | 7.48% | 0.93% | 3.33% | 4.72% | 9.21% | 19.75% |
|
Exxon Mobil Rg 18.12.2025 / 22:15:00 |
116.54 | 9.15% | 17.43% | -1.92% | -0.46% | -0.58% | 10.08% | 12.14% |
|
Visa Rg-A 18.12.2025 / 22:15:00 |
346.01 | 8.98% | 32.29% | -0.52% | 5.50% | 2.56% | 8.91% | 66.47% |
|
Apple Rg 19.12.2025 / 02:00:00 |
272.19 | 8.55% | 41.19% | -2.10% | 2.23% | 5.96% | 8.97% | 102.10% |
|
Mastercard Rg-A 18.12.2025 / 22:15:00 |
566.21 | 7.39% | 32.58% | -1.00% | 4.78% | 0.19% | 7.23% | 63.51% |
|
Oracle Rg 18.12.2025 / 22:15:00 |
180.03 | 7.09% | 69.27% | -5.23% | -9.42% | -36.49% | 6.11% | 124.25% |
|
Netflix Rg 19.12.2025 / 02:00:00 |
94.00 | 6.35% | 94.69% | -0.10% | -11.04% | -22.20% | 4.21% | 226.06% |
|
SIX US 30 19.12.2025 / 00:00:00 |
45'841.41 | 5.33% | 0.00% | -0.63% | 2.00% | -0.95% | 5.35% | 94.00% |
|
Chevron Rg 18.12.2025 / 22:15:00 |
147.69 | 3.23% | 0.24% | -1.53% | -1.53% | -7.79% | 3.39% | -11.38% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 30 19.12.2025 / 00:00:00 |
45'841.41 | 0.00% |
47'765.25 28.10.25 |
37214.772523772 07.04.25 |
|||
|
Abbott Laboratories 18.12.2025 / 22:15:00 |
125.12 | -1.25% |
127.49 15:40 |
124.93 21:27 |
141.01 04.03.25 |
110.86 15.01.25 |
1'526'486 |
|
AbbVie Rg 18.12.2025 / 22:15:00 |
222.82 | -0.66% |
226.19 16:53 |
222.79 21:59 |
244.80 01.10.25 |
164.39 09.04.25 |
1'191'266 |
|
Advanced Micro D Rg 19.12.2025 / 02:00:00 |
201.06 | 1.49% |
206.35 16:29 |
200.54 18:17 |
267.05 29.10.25 |
76.49 08.04.25 |
7'921'811 |
|
Amazon.Com Rg 19.12.2025 / 02:00:00 |
226.76 | 2.48% |
229.23 17:18 |
224.41 15:41 |
258.59 03.11.25 |
161.56 07.04.25 |
21'258'114 |
|
Apple Rg 19.12.2025 / 02:00:00 |
272.19 | 0.13% |
273.61 15:30 |
266.96 15:42 |
288.60 03.12.25 |
169.22 08.04.25 |
20'771'458 |
|
Broadcom Rg 19.12.2025 / 02:00:00 |
329.88 | 1.18% |
335.84 15:30 |
323.65 16:14 |
414.60 10.12.25 |
138.11 07.04.25 |
15'882'739 |
|
Chevron Rg 18.12.2025 / 22:15:00 |
147.69 | -1.22% |
149.24 16:05 |
147.10 20:56 |
168.95 26.03.25 |
132.06 11.04.25 |
1'923'083 |
|
Costco Whsl Rg 19.12.2025 / 02:00:00 |
857.59 | -0.59% |
863.08 16:33 |
852.60 15:57 |
1'078.01 13.02.25 |
844.265 16.12.25 |
874'765 |
|
Exxon Mobil Rg 18.12.2025 / 22:15:00 |
116.54 | -0.74% |
116.93 17:29 |
115.64 15:37 |
120.80 11.11.25 |
97.81 10.04.25 |
3'761'579 |
|
GE Aerospace Rg 18.12.2025 / 22:15:00 |
301.69 | 3.25% |
302.31 21:35 |
295.48 15:30 |
316.67 28.10.25 |
159.47 07.04.25 |
1'512'915 |
|
Home Depot Rg 18.12.2025 / 22:15:00 |
354.99 | -0.49% |
366.20 15:36 |
354.59 20:58 |
426.46 17.09.25 |
326.31 09.04.25 |
1'216'334 |
|
IBM Rg 18.12.2025 / 22:15:00 |
300.45 | -0.95% |
304.45 15:31 |
295.79 16:21 |
324.90 12.11.25 |
214.62 07.04.25 |
910'428 |
|
Johnson&Johnson Rg 18.12.2025 / 22:15:00 |
208.31 | -0.96% |
211.05 16:45 |
207.83 18:32 |
215.17 15.12.25 |
140.68 10.01.25 |
2'532'964 |
|
JPMorgan Chase Rg 18.12.2025 / 22:15:00 |
313.00 | -0.63% |
317.60 16:04 |
312.22 18:33 |
322.80 15.12.25 |
202.16 07.04.25 |
4'607'880 |
|
Lilly 18.12.2025 / 22:15:00 |
1'056.88 | 1.45% |
1'079.12 15:44 |
1'040.00 15:30 |
1'111.10 25.11.25 |
624 08.08.25 |
876'208 |
|
Mastercard Rg-A 18.12.2025 / 22:15:00 |
566.21 | 0.13% |
568.90 15:54 |
563.08 15:45 |
601.50 22.08.25 |
466.75 07.04.25 |
701'287 |
|
McDonald's Rg 18.12.2025 / 22:15:00 |
319.65 | 0.30% |
321.79 17:38 |
318.41 15:45 |
326.32 10.03.25 |
276.56 16.01.25 |
978'172 |
|
Meta Platforms Rg-A 19.12.2025 / 02:00:00 |
664.45 | 2.30% |
670.50 16:45 |
656.46 15:30 |
796.21 15.08.25 |
479.89 21.04.25 |
6'187'481 |
|
Microsoft Rg 19.12.2025 / 02:00:00 |
483.98 | 1.65% |
489.59 17:38 |
477.89 15:30 |
555.00 31.07.25 |
344.83 07.04.25 |
11'660'898 |
|
Netflix Rg 19.12.2025 / 02:00:00 |
94.00 | -0.83% |
95.81 16:34 |
93.60 21:01 |
134.09 30.06.25 |
82.12 07.04.25 |
10'353'858 |
|
NVIDIA Rg 19.12.2025 / 02:00:00 |
174.14 | 1.87% |
176.15 16:39 |
171.82 15:42 |
212.15 29.10.25 |
86.63 07.04.25 |
49'070'699 |
|
Oracle Rg 18.12.2025 / 22:15:00 |
180.03 | 0.88% |
184.74 15:40 |
178.58 20:27 |
345.69 10.09.25 |
119.01 07.04.25 |
7'881'910 |
|
Palantir Tchnl-A Rg 19.12.2025 / 02:00:00 |
185.69 | 4.74% |
187.32 17:49 |
181.51 15:30 |
207.52 03.11.25 |
63.42 13.01.25 |
9'329'178 |
|
Philip Morris 18.12.2025 / 22:15:00 |
157.31 | -0.82% |
158.95 16:13 |
156.50 21:28 |
186.69 16.06.25 |
116.17 13.01.25 |
1'753'694 |