×
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
- 03.09.2025 - 21:59:59
- 45'105.69
- 0.44%
- 199.33
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 30 03.09.2025 / 21:59:59 |
45'105.69 | 0.44% | 199.33 | 0 | |||
|
Abbott Laboratories 03.09.2025 / 22:15:00 |
132.18 | 0.55% | 0.72 | 132.15 | 132.16 | 0 | |
|
AbbVie Rg 03.09.2025 / 22:15:00 |
211.86 | -0.03% | -0.06 | 211.90 | 211.91 | 0 | |
|
Adobe Rg 03.09.2025 / 23:20:00 |
348.50 | 0.83% | 2.87 | 348.35 | 348.49 | 1'171'698 | |
|
Amazon.Com Rg 03.09.2025 / 23:20:00 |
225.99 | 0.29% | 0.65 | 225.96 | 225.97 | 8'765'079 | |
|
Apple Rg 03.09.2025 / 23:20:00 |
238.47 | 3.81% | 8.75 | 238.47 | 238.48 | 22'656'609 | |
|
Broadcom Rg 03.09.2025 / 23:20:00 |
302.39 | 1.39% | 4.15 | 302.35 | 302.42 | 5'382'578 | |
|
Chevron Rg 03.09.2025 / 22:15:00 |
158.06 | -2.33% | -3.77 | 158.05 | 158.08 | 0 | |
|
Costco Whsl Rg 03.09.2025 / 23:20:00 |
949.78 | 1.17% | 10.96 | 949.43 | 950.09 | 578'802 | |
|
Exxon Mobil Rg 03.09.2025 / 22:15:00 |
111.91 | -2.42% | -2.78 | 111.94 | 111.96 | 0 | |
|
Home Depot Rg 03.09.2025 / 22:15:00 |
407.71 | 0.34% | 1.40 | 407.60 | 407.61 | 0 | |
|
IBM Rg 03.09.2025 / 22:15:00 |
244.10 | 1.08% | 2.60 | 244.17 | 244.18 | 0 | |
|
Johnson&Johnson Rg 03.09.2025 / 22:15:00 |
178.00 | -0.03% | -0.06 | 177.91 | 177.92 | 0 | |
|
JPMorgan Chase Rg 03.09.2025 / 22:15:00 |
299.51 | -0.06% | -0.19 | 299.36 | 299.39 | 0 | |
|
Lilly 03.09.2025 / 22:15:00 |
737.83 | 0.36% | 2.64 | 736.98 | 737.15 | 0 | |
|
Mastercard Rg-A 03.09.2025 / 22:15:00 |
593.28 | 0.24% | 1.41 | 593.10 | 593.28 | 0 | |
|
McDonald's Rg 03.09.2025 / 22:15:00 |
316.39 | 0.20% | 0.63 | 316.39 | 316.47 | 0 | |
|
Merck Rg 03.09.2025 / 22:15:00 |
84.18 | -1.52% | -1.30 | 84.18 | 84.19 | 0 | |
|
Meta Platforms Rg-A 03.09.2025 / 23:20:00 |
737.05 | 0.26% | 1.94 | 737.00 | 737.19 | 2'240'916 | |
|
Microsoft Rg 03.09.2025 / 23:20:00 |
505.35 | 0.05% | 0.23 | 505.29 | 505.40 | 7'081'211 | |
|
Netflix Rg 03.09.2025 / 23:20:00 |
1'226.18 | 0.99% | 12.07 | 1'224.87 | 1'225.25 | 841'127 | |
|
NVIDIA Rg 03.09.2025 / 23:20:00 |
170.62 | -0.09% | -0.16 | 170.62 | 170.63 | 35'282'054 | |
|
Oracle Rg 03.09.2025 / 22:15:00 |
223.45 | -0.82% | -1.85 | 223.45 | 223.46 | 0 | |
|
PepsiCo 03.09.2025 / 23:20:00 |
148.64 | -1.09% | -1.64 | 148.65 | 148.67 | 3'773'300 | |
|
Procter&Gamble Rg 03.09.2025 / 22:15:00 |
158.17 | 0.11% | 0.18 | 158.16 | 158.17 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Netflix Rg 03.09.2025 / 23:20:00 |
1'226.18 | 36.21% | 149.37% | 0.22% | 4.05% | 0.52% | 80.41% | 427.78% |
|
Oracle Rg 03.09.2025 / 22:15:00 |
223.45 | 35.20% | 113.70% | -7.02% | -10.40% | 11.80% | 56.69% | 199.20% |
|
Broadcom Rg 03.09.2025 / 23:20:00 |
302.39 | 28.64% | 167.18% | 0.71% | 0.24% | 19.56% | 96.20% | 506.17% |
|
NVIDIA Rg 03.09.2025 / 23:20:00 |
170.62 | 27.17% | 244.86% | -6.05% | -4.90% | 19.46% | 60.64% | 1'125.37% |
|
Meta Platforms Rg-A 03.09.2025 / 23:20:00 |
737.05 | 25.55% | 107.68% | -1.38% | -4.53% | 6.18% | 43.75% | 344.55% |
|
JPMorgan Chase Rg 03.09.2025 / 22:15:00 |
299.51 | 25.03% | 76.19% | -0.52% | 4.38% | 11.66% | 37.62% | 161.72% |
|
Johnson&Johnson Rg 03.09.2025 / 22:15:00 |
178.00 | 23.12% | 13.60% | 1.45% | 3.77% | 13.62% | 7.89% | 7.69% |
|
Microsoft Rg 03.09.2025 / 23:20:00 |
505.35 | 19.84% | 34.33% | -0.27% | -3.73% | 6.93% | 23.59% | 93.98% |
|
AbbVie Rg 03.09.2025 / 22:15:00 |
211.86 | 19.26% | 36.75% | 1.89% | 6.54% | 10.10% | 9.85% | 53.07% |
|
Abbott Laboratories 03.09.2025 / 22:15:00 |
132.18 | 16.22% | 19.43% | 0.62% | 0.09% | -3.13% | 16.87% | 25.39% |
|
Mastercard Rg-A 03.09.2025 / 22:15:00 |
593.28 | 12.40% | 38.77% | 0.47% | 5.71% | 0.68% | 24.28% | 81.97% |
|
Chevron Rg 03.09.2025 / 22:15:00 |
158.06 | 11.73% | 8.49% | -0.79% | 3.20% | 9.03% | 12.15% | 4.04% |
|
Visa Rg-A 03.09.2025 / 22:15:00 |
350.87 | 10.77% | 34.46% | 0.29% | 5.66% | -5.53% | 25.93% | 74.92% |
|
IBM Rg 03.09.2025 / 22:15:00 |
244.10 | 9.86% | 47.66% | -0.66% | -2.42% | -13.14% | 20.49% | 86.26% |
|
McDonald's Rg 03.09.2025 / 22:15:00 |
316.39 | 8.92% | 6.49% | 1.34% | 2.75% | 4.36% | 9.87% | 23.12% |
|
Walmart Rg 03.09.2025 / 22:15:00 |
99.44 | 8.30% | 86.20% | 3.46% | -3.57% | 4.86% | 29.21% | 118.29% |
|
Exxon Mobil Rg 03.09.2025 / 22:15:00 |
111.91 | 6.62% | 14.71% | -1.27% | 5.63% | 1.99% | -1.11% | 22.18% |
|
Home Depot Rg 03.09.2025 / 22:15:00 |
407.71 | 4.45% | 17.24% | 0.06% | 5.58% | 12.27% | 12.67% | 38.50% |
|
SIX US 30 03.09.2025 / 21:59:59 |
45'105.69 | 3.64% | 0.00% | 0.16% | 1.08% | 1.26% | 13.38% | 88.46% |
|
Amazon.Com Rg 03.09.2025 / 23:20:00 |
225.99 | 2.71% | 48.31% | -1.37% | 1.66% | 6.00% | 30.38% | 76.29% |
|
Costco Whsl Rg 03.09.2025 / 23:20:00 |
949.78 | 2.46% | 42.23% | 0.03% | -1.94% | -4.72% | 6.71% | 77.41% |
|
PepsiCo 03.09.2025 / 23:20:00 |
148.64 | -1.17% | -11.52% | 0.68% | 5.57% | 14.43% | -16.74% | -13.06% |
|
Lilly 03.09.2025 / 22:15:00 |
737.83 | -4.77% | 26.12% | 0.80% | 15.13% | -9.14% | -19.16% | 137.83% |
|
Procter&Gamble Rg 03.09.2025 / 22:15:00 |
158.17 | -5.76% | 7.81% | 1.62% | 3.05% | -3.07% | -9.86% | 13.14% |
|
Thermo Fisher Sc Rg 03.09.2025 / 22:15:00 |
484.55 | -6.29% | -8.15% | -1.06% | 6.56% | 16.67% | -20.16% | -11.48% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 30 03.09.2025 / 21:59:59 |
45'105.69 | 0.44% |
45'105.69 21:59 |
44'745.01 16:00 |
46'941.89 13.02.25 |
37214.772523772 07.04.25 |
|
|
Abbott Laboratories 03.09.2025 / 22:15:00 |
132.18 | 0.55% |
132.19 21:59 |
130.23 15:47 |
141.01 04.03.25 |
110.86 15.01.25 |
1'090'841 |
|
AbbVie Rg 03.09.2025 / 22:15:00 |
211.86 | -0.03% |
213.42 15:36 |
211.49 21:58 |
218.60 10.03.25 |
164.39 09.04.25 |
1'072'054 |
|
Adobe Rg 03.09.2025 / 23:20:00 |
348.50 | 0.83% |
348.51 21:59 |
343.42 15:58 |
465.21 13.02.25 |
330.14 12.08.25 |
1'171'698 |
|
Amazon.Com Rg 03.09.2025 / 23:20:00 |
225.99 | 0.29% |
227.13 15:37 |
224.36 20:39 |
242.51 04.02.25 |
161.56 07.04.25 |
8'765'079 |
|
Apple Rg 03.09.2025 / 23:20:00 |
238.47 | 3.81% |
238.71 21:56 |
234.38 15:45 |
249.98 25.02.25 |
169.22 08.04.25 |
22'656'609 |
|
Broadcom Rg 03.09.2025 / 23:20:00 |
302.39 | 1.39% |
304.45 17:09 |
296.44 15:49 |
317.24 13.08.25 |
138.11 07.04.25 |
5'382'578 |
|
Chevron Rg 03.09.2025 / 22:15:00 |
158.06 | -2.33% |
161.83 15:38 |
157.04 21:01 |
168.95 26.03.25 |
132.06 11.04.25 |
2'411'461 |
|
Costco Whsl Rg 03.09.2025 / 23:20:00 |
949.78 | 1.17% |
950.09 21:59 |
936.71 15:42 |
1'078.01 13.02.25 |
873 07.04.25 |
578'802 |
|
Exxon Mobil Rg 03.09.2025 / 22:15:00 |
111.91 | -2.42% |
114.43 15:37 |
111.47 16:51 |
119.90 31.03.25 |
97.81 10.04.25 |
3'862'021 |
|
Home Depot Rg 03.09.2025 / 22:15:00 |
407.71 | 0.34% |
409.02 17:06 |
403.57 15:30 |
426.03 27.01.25 |
326.31 09.04.25 |
1'097'388 |
|
IBM Rg 03.09.2025 / 22:15:00 |
244.10 | 1.08% |
244.23 21:55 |
239.45 15:53 |
296.10 25.06.25 |
214.62 07.04.25 |
839'162 |
|
Johnson&Johnson Rg 03.09.2025 / 22:15:00 |
178.00 | -0.03% |
178.26 15:36 |
176.53 19:12 |
181.16 22.08.25 |
140.68 10.01.25 |
2'136'093 |
|
JPMorgan Chase Rg 03.09.2025 / 22:15:00 |
299.51 | -0.06% |
300.57 15:30 |
296.38 19:45 |
302.92 29.08.25 |
202.16 07.04.25 |
2'002'971 |
|
Lilly 03.09.2025 / 22:15:00 |
737.83 | 0.36% |
737.83 22:00 |
729.04 15:31 |
935.06 03.03.25 |
624 08.08.25 |
747'206 |
|
Mastercard Rg-A 03.09.2025 / 22:15:00 |
593.28 | 0.24% |
594.00 21:55 |
588.96 16:00 |
601.50 22.08.25 |
466.75 07.04.25 |
481'800 |
|
McDonald's Rg 03.09.2025 / 22:15:00 |
316.39 | 0.20% |
316.86 19:39 |
313.01 15:46 |
326.32 10.03.25 |
276.56 16.01.25 |
1'227'877 |
|
Merck Rg 03.09.2025 / 22:15:00 |
84.18 | -1.52% |
85.79 15:41 |
84.09 19:54 |
102.95 07.01.25 |
73.32 14.05.25 |
3'610'292 |
|
Meta Platforms Rg-A 03.09.2025 / 23:20:00 |
737.05 | 0.26% |
740.19 15:40 |
734.00 17:28 |
796.21 15.08.25 |
479.89 21.04.25 |
2'240'916 |
|
Microsoft Rg 03.09.2025 / 23:20:00 |
505.35 | 0.05% |
507.79 15:46 |
502.32 21:17 |
555.00 31.07.25 |
344.83 07.04.25 |
7'081'211 |
|
Netflix Rg 03.09.2025 / 23:20:00 |
1'226.18 | 0.99% |
1'226.78 17:12 |
1'203.38 15:30 |
1'340.93 30.06.25 |
821.2 07.04.25 |
841'127 |
|
NVIDIA Rg 03.09.2025 / 23:20:00 |
170.62 | -0.09% |
172.41 16:51 |
168.88 20:36 |
184.46 28.08.25 |
86.63 07.04.25 |
35'282'054 |
|
Oracle Rg 03.09.2025 / 22:15:00 |
223.45 | -0.82% |
225.73 15:30 |
221.79 20:36 |
260.77 31.07.25 |
119.01 07.04.25 |
2'590'878 |
|
PepsiCo 03.09.2025 / 23:20:00 |
148.64 | -1.09% |
150.40 15:32 |
147.11 18:08 |
160.14 04.03.25 |
127.63 26.06.25 |
3'773'300 |
|
Procter&Gamble Rg 03.09.2025 / 22:15:00 |
158.17 | 0.11% |
158.62 15:34 |
156.50 16:58 |
179.99 04.03.25 |
149.91 31.07.25 |
2'257'698 |