×
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
- 18.10.2025 - 01:00:00
- 46'909.70
- 0.41%
- 191.96
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 30 18.10.2025 / 01:00:00 |
46'909.70 | 0.00% | 0.00 | 0 | |||
|
Abbott Laboratories 17.10.2025 / 22:15:00 |
128.54 | 0.71% | 0.91 | 128.56 | 128.57 | 0 | |
|
AbbVie Rg 17.10.2025 / 22:15:00 |
229.57 | 1.19% | 2.70 | 229.59 | 229.60 | 0 | |
|
Adobe Rg 18.10.2025 / 02:00:00 |
333.26 | 1.22% | 4.03 | 333.21 | 333.30 | 0 | |
|
Amazon.Com Rg 18.10.2025 / 02:00:00 |
213.04 | -0.67% | -1.43 | 213.04 | 213.05 | 0 | |
|
Apple Rg 18.10.2025 / 02:00:00 |
252.29 | 1.96% | 4.84 | 252.28 | 252.30 | 0 | |
|
Broadcom Rg 18.10.2025 / 02:00:00 |
349.33 | -1.36% | -4.82 | 349.35 | 349.40 | 0 | |
|
Chevron Rg 17.10.2025 / 22:15:00 |
153.08 | 0.90% | 1.37 | 153.07 | 153.09 | 0 | |
|
Costco Whsl Rg 18.10.2025 / 02:00:00 |
936.33 | 1.16% | 10.71 | 936.13 | 936.21 | 0 | |
|
Exxon Mobil Rg 17.10.2025 / 22:15:00 |
112.24 | 1.45% | 1.60 | 112.21 | 112.23 | 0 | |
|
Home Depot Rg 17.10.2025 / 22:15:00 |
391.90 | 1.16% | 4.51 | 392.00 | 392.01 | 0 | |
|
IBM Rg 17.10.2025 / 22:15:00 |
281.28 | 1.92% | 5.31 | 281.21 | 281.30 | 0 | |
|
Johnson&Johnson Rg 17.10.2025 / 22:15:00 |
193.22 | 0.57% | 1.10 | 193.23 | 193.24 | 0 | |
|
JPMorgan Chase Rg 17.10.2025 / 22:15:00 |
297.56 | -0.33% | -0.98 | 297.59 | 297.62 | 0 | |
|
Lilly 17.10.2025 / 22:15:00 |
802.83 | -2.02% | -16.55 | 802.32 | 802.33 | 0 | |
|
Mastercard Rg-A 17.10.2025 / 22:15:00 |
560.97 | 2.02% | 11.09 | 561.17 | 561.18 | 0 | |
|
McDonald's Rg 17.10.2025 / 22:15:00 |
308.09 | 0.90% | 2.76 | 307.79 | 307.80 | 0 | |
|
Merck Rg 17.10.2025 / 22:15:00 |
84.79 | 1.04% | 0.87 | 84.77 | 84.78 | 0 | |
|
Meta Platforms Rg-A 18.10.2025 / 02:00:00 |
716.92 | 0.68% | 4.85 | 716.67 | 716.79 | 0 | |
|
Microsoft Rg 18.10.2025 / 02:00:00 |
513.58 | 0.39% | 1.97 | 513.50 | 513.58 | 0 | |
|
Netflix Rg 18.10.2025 / 02:00:00 |
1'199.36 | 1.33% | 15.77 | 1'199.19 | 1'199.87 | 0 | |
|
NVIDIA Rg 18.10.2025 / 02:00:00 |
183.22 | 0.78% | 1.41 | 183.16 | 183.17 | 0 | |
|
Oracle Rg 17.10.2025 / 22:15:00 |
291.31 | -6.93% | -21.69 | 291.21 | 291.31 | 0 | |
|
PepsiCo 18.10.2025 / 02:00:00 |
153.71 | 0.68% | 1.04 | 153.71 | 153.72 | 0 | |
|
Procter&Gamble Rg 17.10.2025 / 22:15:00 |
151.40 | 1.20% | 1.80 | 151.39 | 151.40 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Oracle Rg 17.10.2025 / 22:15:00 |
291.31 | 87.83% | 196.88% | -5.42% | -11.23% | 17.60% | 67.65% | 386.71% |
|
Broadcom Rg 18.10.2025 / 02:00:00 |
349.33 | 52.76% | 217.27% | 7.61% | 1.27% | 20.38% | 94.19% | 729.20% |
|
NVIDIA Rg 18.10.2025 / 02:00:00 |
183.22 | 35.39% | 267.13% | 0.03% | 3.71% | 5.60% | 32.77% | 1'519.40% |
|
Johnson&Johnson Rg 17.10.2025 / 22:15:00 |
193.22 | 32.84% | 22.57% | 1.22% | 10.91% | 16.24% | 18.66% | 16.82% |
|
Netflix Rg 18.10.2025 / 02:00:00 |
1'199.36 | 32.79% | 143.10% | -1.70% | -2.25% | 1.60% | 57.01% | 414.60% |
|
AbbVie Rg 17.10.2025 / 22:15:00 |
229.57 | 27.67% | 46.40% | -0.32% | 3.14% | 21.77% | 23.07% | 58.72% |
|
IBM Rg 17.10.2025 / 22:15:00 |
281.28 | 25.54% | 68.74% | 1.46% | 3.65% | 6.87% | 21.37% | 129.90% |
|
JPMorgan Chase Rg 17.10.2025 / 22:15:00 |
297.56 | 24.54% | 75.51% | -3.38% | -4.76% | -0.24% | 33.43% | 168.50% |
|
Meta Platforms Rg-A 18.10.2025 / 02:00:00 |
716.92 | 21.62% | 101.17% | 1.65% | -7.90% | 0.59% | 24.36% | 461.75% |
|
Microsoft Rg 18.10.2025 / 02:00:00 |
513.58 | 21.38% | 36.05% | 0.51% | -0.84% | -0.03% | 22.82% | 123.84% |
|
Walmart Rg 17.10.2025 / 22:15:00 |
107.73 | 17.84% | 102.61% | 5.49% | 4.78% | 10.37% | 33.31% | 144.89% |
|
Abbott Laboratories 17.10.2025 / 22:15:00 |
128.54 | 12.84% | 15.95% | -2.16% | -5.91% | 1.73% | 9.87% | 26.48% |
|
SIX US 30 18.10.2025 / 01:00:00 |
46'909.70 | 7.79% | 0.00% | 0.88% | -0.10% | 4.84% | 10.26% | 111.16% |
|
Tesla Rg 18.10.2025 / 02:00:00 |
439.31 | 6.17% | 72.55% | 6.24% | 3.11% | 39.00% | 99.05% | 109.16% |
|
Lilly 17.10.2025 / 22:15:00 |
802.83 | 6.14% | 40.56% | -2.02% | 6.34% | -0.65% | -11.40% | 147.26% |
|
Visa Rg-A 17.10.2025 / 22:15:00 |
341.89 | 6.13% | 28.83% | -0.41% | -0.72% | -3.82% | 19.19% | 83.66% |
|
McDonald's Rg 17.10.2025 / 22:15:00 |
308.09 | 5.33% | 2.97% | 2.66% | 1.68% | 2.96% | -2.16% | 25.57% |
|
Chevron Rg 17.10.2025 / 22:15:00 |
153.08 | 4.74% | 1.71% | 0.75% | -1.90% | -2.05% | 1.46% | -5.26% |
|
Mastercard Rg-A 17.10.2025 / 22:15:00 |
560.97 | 4.43% | 28.93% | 0.31% | -4.02% | -1.29% | 8.92% | 90.47% |
|
Thermo Fisher Sc Rg 17.10.2025 / 22:15:00 |
538.92 | 3.18% | 1.13% | 2.73% | 13.46% | 11.13% | -9.48% | 6.71% |
|
Exxon Mobil Rg 17.10.2025 / 22:15:00 |
112.24 | 2.85% | 10.66% | 0.00% | 0.20% | 0.72% | -6.53% | 11.54% |
|
Costco Whsl Rg 18.10.2025 / 02:00:00 |
936.33 | 1.02% | 40.23% | 0.68% | -1.56% | 0.09% | 5.26% | 103.59% |
|
PepsiCo 18.10.2025 / 02:00:00 |
153.71 | 0.40% | -10.11% | 2.42% | 8.43% | 7.15% | -12.20% | -10.29% |
|
Home Depot Rg 17.10.2025 / 22:15:00 |
391.90 | -0.41% | 11.78% | 3.30% | -4.88% | 3.89% | -3.57% | 40.14% |
|
Apple Rg 18.10.2025 / 02:00:00 |
252.29 | -1.19% | 28.53% | 2.86% | 2.77% | 17.96% | 7.36% | 78.82% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 30 18.10.2025 / 01:00:00 |
46'909.70 | 0.00% |
47'733.83 10.10.25 |
37214.772523772 07.04.25 |
|||
|
Abbott Laboratories 17.10.2025 / 22:15:00 |
128.54 | 0.71% |
129.25 21:21 |
127.21 16:35 |
141.01 04.03.25 |
110.86 15.01.25 |
1'995'954 |
|
AbbVie Rg 17.10.2025 / 22:15:00 |
229.57 | 1.19% |
230.52 15:45 |
226.87 15:30 |
244.80 01.10.25 |
164.39 09.04.25 |
2'719'536 |
|
Adobe Rg 18.10.2025 / 02:00:00 |
333.26 | 1.22% |
335.03 21:15 |
327.88 15:30 |
465.21 13.02.25 |
327.58 16.10.25 |
1'338'073 |
|
Amazon.Com Rg 18.10.2025 / 02:00:00 |
213.04 | -0.67% |
214.80 15:30 |
211.05 17:33 |
242.51 04.02.25 |
161.56 07.04.25 |
12'483'718 |
|
Apple Rg 18.10.2025 / 02:00:00 |
252.29 | 1.96% |
253.38 21:40 |
247.27 15:45 |
259.24 03.10.25 |
169.22 08.04.25 |
16'016'470 |
|
Broadcom Rg 18.10.2025 / 02:00:00 |
349.33 | -1.36% |
350.91 15:30 |
340.85 17:36 |
374.23 11.09.25 |
138.11 07.04.25 |
6'701'689 |
|
Chevron Rg 17.10.2025 / 22:15:00 |
153.08 | 0.90% |
154.15 17:46 |
152.20 16:00 |
168.95 26.03.25 |
132.06 11.04.25 |
2'185'938 |
|
Costco Whsl Rg 18.10.2025 / 02:00:00 |
936.33 | 1.16% |
938.62 17:05 |
928.45 19:46 |
1'078.01 13.02.25 |
873 07.04.25 |
787'248 |
|
Exxon Mobil Rg 17.10.2025 / 22:15:00 |
112.24 | 1.45% |
112.91 17:49 |
111.31 16:00 |
119.90 31.03.25 |
97.81 10.04.25 |
4'146'198 |
|
Home Depot Rg 17.10.2025 / 22:15:00 |
391.90 | 1.16% |
393.00 18:16 |
388.01 15:30 |
426.46 17.09.25 |
326.31 09.04.25 |
1'031'757 |
|
IBM Rg 17.10.2025 / 22:15:00 |
281.28 | 1.92% |
283.21 21:06 |
275.61 17:22 |
301.03 07.10.25 |
214.62 07.04.25 |
2'103'992 |
|
Johnson&Johnson Rg 17.10.2025 / 22:15:00 |
193.22 | 0.57% |
193.59 15:57 |
191.81 16:35 |
194.40 14.10.25 |
140.68 10.01.25 |
2'415'265 |
|
JPMorgan Chase Rg 17.10.2025 / 22:15:00 |
297.56 | -0.33% |
299.39 15:30 |
294.21 17:22 |
318.01 29.09.25 |
202.16 07.04.25 |
3'125'796 |
|
Lilly 17.10.2025 / 22:15:00 |
802.83 | -2.02% |
804.36 21:35 |
786.02 15:30 |
935.06 03.03.25 |
624 08.08.25 |
898'649 |
|
Mastercard Rg-A 17.10.2025 / 22:15:00 |
560.97 | 2.02% |
562.69 21:15 |
552.25 15:30 |
601.50 22.08.25 |
466.75 07.04.25 |
821'561 |
|
McDonald's Rg 17.10.2025 / 22:15:00 |
308.09 | 0.90% |
308.33 18:48 |
306.55 20:33 |
326.32 10.03.25 |
276.56 16.01.25 |
753'366 |
|
Merck Rg 17.10.2025 / 22:15:00 |
84.79 | 1.04% |
84.89 20:53 |
83.34 15:30 |
102.95 07.01.25 |
73.32 14.05.25 |
2'998'906 |
|
Meta Platforms Rg-A 18.10.2025 / 02:00:00 |
716.92 | 0.68% |
718.54 21:50 |
706.12 15:32 |
796.21 15.08.25 |
479.89 21.04.25 |
2'942'651 |
|
Microsoft Rg 18.10.2025 / 02:00:00 |
513.58 | 0.39% |
515.47 21:24 |
507.33 15:44 |
555.00 31.07.25 |
344.83 07.04.25 |
6'770'959 |
|
Netflix Rg 18.10.2025 / 02:00:00 |
1'199.36 | 1.33% |
1'203.12 21:12 |
1'180.00 15:31 |
1'340.93 30.06.25 |
821.2 07.04.25 |
885'575 |
|
NVIDIA Rg 18.10.2025 / 02:00:00 |
183.22 | 0.78% |
184.10 21:21 |
179.80 15:30 |
195.62 10.10.25 |
86.63 07.04.25 |
39'686'859 |
|
Oracle Rg 17.10.2025 / 22:15:00 |
291.31 | -6.93% |
304.00 15:30 |
287.60 17:33 |
345.69 10.09.25 |
119.01 07.04.25 |
5'366'016 |
|
PepsiCo 18.10.2025 / 02:00:00 |
153.71 | 0.68% |
153.91 21:57 |
151.77 15:39 |
160.14 04.03.25 |
127.63 26.06.25 |
2'650'699 |
|
Procter&Gamble Rg 17.10.2025 / 22:15:00 |
151.40 | 1.20% |
152.02 17:38 |
150.49 16:14 |
179.99 04.03.25 |
146.97 13.10.25 |
2'800'873 |