×
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
- 17.04.2025 - 21:59:59
- 40'557.86
- 0.21%
- 85.68
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 30 17.04.2025 / 21:59:59 |
40'557.86 | 0.21% | 85.68 | 0 | |||
|
Abbott Laboratories 17.04.2025 / 22:15:00 |
130.98 | 0.99% | 1.28 | 130.96 | 130.97 | 0 | |
|
AbbVie Rg 17.04.2025 / 22:15:00 |
172.99 | 0.76% | 1.31 | 172.87 | 173.00 | 0 | |
|
Adobe Rg 17.04.2025 / 23:20:00 |
348.80 | 1.34% | 4.61 | 348.68 | 348.79 | 0 | |
|
Amazon.Com Rg 17.04.2025 / 23:20:00 |
172.61 | -0.99% | -1.72 | 172.62 | 172.64 | 0 | |
|
Apple Rg 17.04.2025 / 23:20:00 |
196.98 | 1.39% | 2.71 | 196.96 | 197.08 | 0 | |
|
Broadcom Rg 17.04.2025 / 23:20:00 |
170.99 | -2.07% | -3.62 | 170.93 | 171.00 | 0 | |
|
Chevron Rg 17.04.2025 / 22:15:00 |
137.87 | 1.85% | 2.51 | 137.84 | 137.85 | 0 | |
|
Costco Whsl Rg 17.04.2025 / 23:20:00 |
994.50 | 2.76% | 26.75 | 994.53 | 994.94 | 0 | |
|
Exxon Mobil Rg 17.04.2025 / 22:15:00 |
106.92 | 2.62% | 2.73 | 106.93 | 106.94 | 0 | |
|
Home Depot Rg 17.04.2025 / 22:15:00 |
355.06 | 2.62% | 9.07 | 355.10 | 355.11 | 0 | |
|
IBM Rg 17.04.2025 / 22:15:00 |
238.81 | 0.10% | 0.24 | 238.81 | 238.93 | 0 | |
|
Johnson&Johnson Rg 17.04.2025 / 22:15:00 |
157.47 | 2.31% | 3.56 | 157.44 | 157.45 | 0 | |
|
JPMorgan Chase Rg 17.04.2025 / 22:15:00 |
231.96 | 1.02% | 2.35 | 231.95 | 231.96 | 0 | |
|
Lilly 17.04.2025 / 22:15:00 |
839.96 | 14.30% | 105.06 | 839.46 | 839.73 | 0 | |
|
Mastercard Rg-A 17.04.2025 / 22:15:00 |
517.33 | 0.76% | 3.90 | 517.34 | 517.67 | 0 | |
|
McDonald's Rg 17.04.2025 / 22:15:00 |
311.30 | 0.71% | 2.20 | 311.17 | 311.18 | 0 | |
|
Merck Rg 17.04.2025 / 22:15:00 |
78.00 | 2.01% | 1.54 | 77.96 | 77.98 | 0 | |
|
Meta Platforms Rg-A 17.04.2025 / 23:20:00 |
501.48 | -0.17% | -0.83 | 501.63 | 501.84 | 0 | |
|
Microsoft Rg 17.04.2025 / 23:20:00 |
367.78 | -1.03% | -3.83 | 367.85 | 367.87 | 0 | |
|
Netflix Rg 17.04.2025 / 23:20:00 |
973.03 | 1.19% | 11.40 | 974.11 | 974.86 | 2'445'840 | |
|
NVIDIA Rg 17.04.2025 / 23:20:00 |
101.49 | -2.87% | -3.00 | 101.41 | 101.43 | 0 | |
|
Oracle Rg 17.04.2025 / 22:15:00 |
128.62 | -0.88% | -1.14 | 128.56 | 128.57 | 0 | |
|
PepsiCo 17.04.2025 / 23:20:00 |
142.84 | 1.96% | 2.75 | 142.82 | 142.84 | 0 | |
|
Procter&Gamble Rg 17.04.2025 / 22:15:00 |
170.63 | 2.55% | 4.24 | 170.67 | 170.68 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Unitedhealth Gro Rg 17.04.2025 / 22:15:00 |
454.11 | 15.65% | 11.13% | -24.25% | -12.14% | -14.72% | -9.38% | 9.39% |
|
Abbott Laboratories 17.04.2025 / 22:15:00 |
130.98 | 14.67% | 17.83% | 3.23% | 3.67% | 4.76% | 22.09% | 10.20% |
|
IBM Rg 17.04.2025 / 22:15:00 |
238.81 | 8.52% | 45.87% | 1.41% | -2.07% | 6.23% | 31.52% | 88.50% |
|
Netflix Rg 17.04.2025 / 23:20:00 |
973.03 | 7.89% | 97.51% | 5.63% | 2.33% | -1.20% | 59.37% | 181.90% |
|
McDonald's Rg 17.04.2025 / 22:15:00 |
311.30 | 6.63% | 4.25% | 0.45% | 1.92% | 9.05% | 14.45% | 23.39% |
|
Johnson&Johnson Rg 17.04.2025 / 22:15:00 |
157.47 | 6.42% | -1.81% | 3.78% | -3.76% | 7.25% | 6.46% | -14.45% |
|
Costco Whsl Rg 17.04.2025 / 23:20:00 |
994.50 | 5.62% | 46.61% | 3.13% | 11.07% | 5.56% | 39.82% | 63.92% |
|
Visa Rg-A 17.04.2025 / 22:15:00 |
329.61 | 4.84% | 27.26% | -1.14% | -1.80% | -0.18% | 22.18% | 55.71% |
|
Walmart Rg 17.04.2025 / 22:15:00 |
93.22 | 0.93% | 73.53% | 0.45% | 8.42% | -1.63% | 56.59% | 74.16% |
|
Procter&Gamble Rg 17.04.2025 / 22:15:00 |
170.63 | -0.75% | 13.55% | 2.23% | 2.36% | 3.97% | 7.90% | 4.93% |
|
Mastercard Rg-A 17.04.2025 / 22:15:00 |
517.33 | -2.50% | 20.38% | 1.49% | -3.43% | -3.03% | 13.60% | 43.49% |
|
Exxon Mobil Rg 17.04.2025 / 22:15:00 |
106.92 | -3.14% | 4.21% | 3.66% | -7.43% | -1.60% | -10.81% | 18.63% |
|
AbbVie Rg 17.04.2025 / 22:15:00 |
172.99 | -3.39% | 10.78% | -1.18% | -17.63% | 1.58% | 3.95% | 5.77% |
|
JPMorgan Chase Rg 17.04.2025 / 22:15:00 |
231.96 | -4.21% | 34.99% | -1.80% | -4.00% | -12.42% | 24.84% | 82.06% |
|
Lilly 17.04.2025 / 22:15:00 |
839.96 | -4.81% | 26.07% | 14.68% | 0.29% | 6.95% | 15.65% | 143.46% |
|
Chevron Rg 17.04.2025 / 22:15:00 |
137.87 | -6.55% | -9.25% | 1.65% | -16.32% | -11.42% | -13.83% | -21.11% |
|
SIX US 30 17.04.2025 / 21:59:59 |
40'557.86 | -6.81% | 0.00% | 0.34% | -4.51% | -10.18% | 16.63% | 50.13% |
|
PepsiCo 17.04.2025 / 23:20:00 |
142.84 | -7.87% | -17.52% | -0.90% | -2.93% | -3.89% | -17.08% | -18.50% |
|
Home Depot Rg 17.04.2025 / 22:15:00 |
355.06 | -11.05% | -0.16% | 0.34% | 1.11% | -14.34% | 5.87% | 13.62% |
|
Microsoft Rg 17.04.2025 / 23:20:00 |
367.78 | -11.84% | -1.18% | -3.56% | -4.93% | -17.67% | -9.03% | 32.80% |
|
Meta Platforms Rg-A 17.04.2025 / 23:20:00 |
501.48 | -14.21% | 41.91% | -8.20% | -14.42% | -21.21% | -0.06% | 138.99% |
|
Thermo Fisher Sc Rg 17.04.2025 / 22:15:00 |
427.50 | -16.04% | -17.71% | -2.43% | -17.43% | -25.63% | -21.53% | -23.22% |
|
Amazon.Com Rg 17.04.2025 / 23:20:00 |
172.61 | -20.54% | 14.74% | -4.75% | -11.46% | -26.68% | -3.69% | 14.91% |
|
Oracle Rg 17.04.2025 / 22:15:00 |
128.62 | -22.13% | 23.08% | -2.82% | -15.51% | -29.95% | 11.96% | 63.32% |
|
NVIDIA Rg 17.04.2025 / 23:20:00 |
101.49 | -22.19% | 111.00% | -5.65% | -14.38% | -31.06% | 19.86% | 391.53% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 30 17.04.2025 / 21:59:59 |
40'557.86 | 0.21% |
40'897.70 20:25 |
40'309.24 16:39 |
46'941.89 13.02.25 |
37214.772523772 07.04.25 |
|
|
Abbott Laboratories 17.04.2025 / 22:15:00 |
130.98 | 0.99% |
132.70 20:25 |
129.76 16:38 |
141.01 04.03.25 |
110.86 15.01.25 |
3'919'957 |
|
AbbVie Rg 17.04.2025 / 22:15:00 |
172.99 | 0.76% |
175.16 18:26 |
172.00 15:33 |
218.60 10.03.25 |
164.39 09.04.25 |
3'250'743 |
|
Adobe Rg 17.04.2025 / 23:20:00 |
348.80 | 1.34% |
351.83 20:32 |
345.58 15:47 |
465.21 13.02.25 |
332.01 07.04.25 |
1'451'492 |
|
Amazon.Com Rg 17.04.2025 / 23:20:00 |
172.61 | -0.99% |
176.11 15:30 |
172.02 21:51 |
242.51 04.02.25 |
161.56 07.04.25 |
13'914'137 |
|
Apple Rg 17.04.2025 / 23:20:00 |
196.98 | 1.39% |
198.83 20:11 |
194.43 16:31 |
249.98 25.02.25 |
169.22 08.04.25 |
18'918'784 |
|
Broadcom Rg 17.04.2025 / 23:20:00 |
170.99 | -2.07% |
176.25 15:30 |
169.96 18:05 |
249.58 24.01.25 |
138.11 07.04.25 |
8'261'044 |
|
Chevron Rg 17.04.2025 / 22:15:00 |
137.87 | 1.85% |
140.22 20:08 |
136.45 15:30 |
168.95 26.03.25 |
132.06 11.04.25 |
2'745'179 |
|
Costco Whsl Rg 17.04.2025 / 23:20:00 |
994.50 | 2.76% |
999.79 20:43 |
973.00 15:30 |
1'078.01 13.02.25 |
873 07.04.25 |
825'473 |
|
Exxon Mobil Rg 17.04.2025 / 22:15:00 |
106.92 | 2.62% |
108.55 18:34 |
104.96 15:34 |
119.90 31.03.25 |
97.81 10.04.25 |
6'069'420 |
|
Home Depot Rg 17.04.2025 / 22:15:00 |
355.06 | 2.62% |
357.50 19:53 |
348.82 15:30 |
426.03 27.01.25 |
326.31 09.04.25 |
1'149'274 |
|
IBM Rg 17.04.2025 / 22:15:00 |
238.81 | 0.10% |
241.77 18:56 |
238.13 16:39 |
266.30 10.03.25 |
214.62 07.04.25 |
1'275'239 |
|
Johnson&Johnson Rg 17.04.2025 / 22:15:00 |
157.47 | 2.31% |
159.42 20:06 |
154.16 15:30 |
169.99 04.03.25 |
140.68 10.01.25 |
3'348'568 |
|
JPMorgan Chase Rg 17.04.2025 / 22:15:00 |
231.96 | 1.02% |
234.33 20:11 |
230.62 16:31 |
280.25 19.02.25 |
202.16 07.04.25 |
3'747'061 |
|
Lilly 17.04.2025 / 22:15:00 |
839.96 | 14.30% |
857.00 15:41 |
821.96 15:34 |
935.06 03.03.25 |
678.02 07.04.25 |
2'038'716 |
|
Mastercard Rg-A 17.04.2025 / 22:15:00 |
517.33 | 0.76% |
523.89 20:24 |
509.44 15:33 |
582.00 03.03.25 |
466.75 07.04.25 |
1'067'192 |
|
McDonald's Rg 17.04.2025 / 22:15:00 |
311.30 | 0.71% |
312.91 20:22 |
307.14 16:42 |
326.32 10.03.25 |
276.56 16.01.25 |
1'032'789 |
|
Merck Rg 17.04.2025 / 22:15:00 |
78.00 | 2.01% |
78.75 17:24 |
76.88 15:31 |
102.95 07.01.25 |
75.95 16.04.25 |
6'553'781 |
|
Meta Platforms Rg-A 17.04.2025 / 23:20:00 |
501.48 | -0.17% |
507.30 20:39 |
498.13 16:31 |
740.87 14.02.25 |
481.9 07.04.25 |
4'175'849 |
|
Microsoft Rg 17.04.2025 / 23:20:00 |
367.78 | -1.03% |
374.32 15:30 |
366.91 21:53 |
448.38 28.01.25 |
344.83 07.04.25 |
8'177'155 |
|
Netflix Rg 17.04.2025 / 23:20:00 |
973.03 | 1.19% |
984.52 18:58 |
956.77 15:33 |
1'064.50 14.02.25 |
821.2 07.04.25 |
2'445'840 |
|
NVIDIA Rg 17.04.2025 / 23:20:00 |
101.49 | -2.87% |
104.47 15:30 |
100.05 17:03 |
153.13 07.01.25 |
86.63 07.04.25 |
69'851'819 |
|
Oracle Rg 17.04.2025 / 22:15:00 |
128.62 | -0.88% |
131.30 15:54 |
128.46 21:50 |
190.65 22.01.25 |
119.01 07.04.25 |
2'570'467 |
|
PepsiCo 17.04.2025 / 23:20:00 |
142.84 | 1.96% |
143.56 20:43 |
140.13 15:32 |
160.14 04.03.25 |
138.47 09.04.25 |
2'939'593 |
|
Procter&Gamble Rg 17.04.2025 / 22:15:00 |
170.63 | 2.55% |
171.65 20:40 |
167.60 15:33 |
179.99 04.03.25 |
156.71 08.04.25 |
2'780'052 |