×
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
- 06.12.2025 - 00:00:00
- 46'292.18
- 0.01%
- 6.87
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 30 06.12.2025 / 00:00:00 |
46'292.18 | 0.00% | 0.00 | 0 | |||
|
Abbott Laboratories 05.12.2025 / 22:15:00 |
125.08 | -0.26% | -0.32 | 125.00 | 125.01 | 0 | |
|
AbbVie Rg 05.12.2025 / 22:15:00 |
226.08 | -1.15% | -2.63 | 226.03 | 226.04 | 0 | |
|
Adobe Rg 06.12.2025 / 02:00:00 |
346.26 | 5.33% | 17.53 | 346.28 | 346.31 | 2'176'423 | |
|
Amazon.Com Rg 06.12.2025 / 02:00:00 |
229.53 | 0.18% | 0.42 | 229.49 | 229.51 | 12'785'970 | |
|
Apple Rg 06.12.2025 / 02:00:00 |
278.78 | -0.68% | -1.92 | 278.74 | 278.76 | 13'788'143 | |
|
Broadcom Rg 06.12.2025 / 02:00:00 |
390.24 | 2.42% | 9.21 | 390.16 | 390.23 | 8'403'865 | |
|
Chevron Rg 05.12.2025 / 22:15:00 |
150.00 | -1.48% | -2.26 | 149.94 | 149.96 | 0 | |
|
Costco Whsl Rg 06.12.2025 / 02:00:00 |
894.68 | -0.13% | -1.18 | 894.39 | 894.71 | 791'908 | |
|
Exxon Mobil Rg 05.12.2025 / 22:15:00 |
116.54 | -0.51% | -0.60 | 116.51 | 116.52 | 0 | |
|
Home Depot Rg 05.12.2025 / 22:15:00 |
354.61 | 0.98% | 3.44 | 354.51 | 354.52 | 0 | |
|
IBM Rg 05.12.2025 / 22:15:00 |
307.94 | -0.02% | -0.05 | 307.82 | 307.83 | 0 | |
|
Johnson&Johnson Rg 05.12.2025 / 22:15:00 |
201.93 | -0.27% | -0.55 | 201.90 | 201.91 | 0 | |
|
JPMorgan Chase Rg 05.12.2025 / 22:15:00 |
315.04 | -0.34% | -1.06 | 314.93 | 314.94 | 0 | |
|
Lilly 05.12.2025 / 22:15:00 |
1'010.31 | -0.41% | -4.18 | 1'009.72 | 1'009.73 | 0 | |
|
Mastercard Rg-A 05.12.2025 / 22:15:00 |
545.52 | 0.59% | 3.21 | 545.46 | 545.47 | 0 | |
|
McDonald's Rg 05.12.2025 / 22:15:00 |
311.23 | 0.87% | 2.69 | 311.02 | 311.03 | 0 | |
|
Merck Rg 05.12.2025 / 22:15:00 |
99.72 | -1.16% | -1.17 | 99.71 | 99.72 | 0 | |
|
Meta Platforms Rg-A 06.12.2025 / 02:00:00 |
673.42 | 1.80% | 11.89 | 673.18 | 673.29 | 5'041'823 | |
|
Microsoft Rg 06.12.2025 / 02:00:00 |
483.16 | 0.48% | 2.32 | 483.04 | 483.09 | 8'338'719 | |
|
Netflix Rg 06.12.2025 / 02:00:00 |
100.24 | -2.89% | -2.98 | 100.23 | 100.24 | 28'666'245 | |
|
NVIDIA Rg 06.12.2025 / 02:00:00 |
182.41 | -0.53% | -0.97 | 182.35 | 182.36 | 38'131'683 | |
|
Oracle Rg 05.12.2025 / 22:15:00 |
217.58 | 1.52% | 3.25 | 217.52 | 217.53 | 0 | |
|
PepsiCo 06.12.2025 / 02:00:00 |
145.02 | -1.29% | -1.89 | 145.01 | 145.03 | 2'243'668 | |
|
Procter&Gamble Rg 05.12.2025 / 22:15:00 |
143.45 | -1.31% | -1.91 | 143.37 | 143.38 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Broadcom Rg 06.12.2025 / 02:00:00 |
390.24 | 64.35% | 241.35% | -3.16% | 11.68% | 8.44% | 117.37% | 604.57% |
|
IBM Rg 05.12.2025 / 22:15:00 |
307.94 | 40.10% | 88.32% | 0.74% | -0.38% | 20.18% | 33.89% | 107.16% |
|
Johnson&Johnson Rg 05.12.2025 / 22:15:00 |
201.93 | 40.01% | 29.18% | -1.66% | 7.18% | 13.83% | 34.98% | 13.19% |
|
NVIDIA Rg 06.12.2025 / 02:00:00 |
182.41 | 36.56% | 270.30% | 3.06% | -3.05% | 2.58% | 28.06% | 986.63% |
|
JPMorgan Chase Rg 05.12.2025 / 22:15:00 |
315.04 | 31.87% | 85.83% | 1.98% | -0.58% | 1.99% | 29.22% | 133.87% |
|
Lilly 05.12.2025 / 22:15:00 |
1'010.31 | 31.41% | 74.04% | -4.50% | 4.52% | 35.03% | 25.73% | 170.70% |
|
AbbVie Rg 05.12.2025 / 22:15:00 |
226.08 | 28.71% | 47.58% | 0.43% | 3.37% | 3.89% | 28.04% | 39.75% |
|
Oracle Rg 05.12.2025 / 22:15:00 |
217.58 | 28.62% | 103.29% | 8.28% | -9.65% | -27.99% | 14.25% | 157.14% |
|
Walmart Rg 05.12.2025 / 22:15:00 |
115.11 | 27.11% | 118.53% | 3.21% | 12.39% | 11.01% | 22.68% | 124.85% |
|
Netflix Rg 06.12.2025 / 02:00:00 |
100.24 | 15.81% | 112.00% | -6.82% | -9.17% | -15.65% | 7.24% | 222.15% |
|
Microsoft Rg 06.12.2025 / 02:00:00 |
483.16 | 14.08% | 27.87% | -1.80% | -2.75% | -5.24% | 8.93% | 88.55% |
|
Meta Platforms Rg-A 06.12.2025 / 02:00:00 |
673.42 | 12.98% | 86.89% | 3.93% | 8.32% | -10.87% | 7.96% | 435.70% |
|
Tesla Rg 06.12.2025 / 02:00:00 |
455.00 | 12.55% | 82.92% | 5.77% | 5.93% | 14.92% | 16.90% | 133.26% |
|
Apple Rg 06.12.2025 / 02:00:00 |
278.78 | 12.09% | 45.80% | -0.03% | 3.84% | 19.10% | 14.80% | 89.91% |
|
Abbott Laboratories 05.12.2025 / 22:15:00 |
125.08 | 10.87% | 13.93% | -2.29% | -0.64% | -4.76% | 8.86% | 16.01% |
|
Thermo Fisher Sc Rg 05.12.2025 / 22:15:00 |
572.77 | 10.57% | 8.37% | -2.12% | -0.62% | 20.72% | 6.62% | 2.17% |
|
Exxon Mobil Rg 05.12.2025 / 22:15:00 |
116.54 | 8.90% | 17.16% | -0.08% | -1.42% | 3.73% | 3.22% | 6.63% |
|
McDonald's Rg 05.12.2025 / 22:15:00 |
311.23 | 6.43% | 4.06% | 2.52% | 4.06% | 3.03% | 3.27% | 12.85% |
|
SIX US 30 06.12.2025 / 00:00:00 |
46'292.18 | 6.37% | 0.00% | -1.03% | 0.25% | -0.01% | 4.47% | 91.49% |
|
Chevron Rg 05.12.2025 / 22:15:00 |
150.00 | 5.12% | 2.08% | -1.67% | -3.63% | -4.65% | -4.51% | -15.89% |
|
Amazon.Com Rg 06.12.2025 / 02:00:00 |
229.53 | 4.43% | 50.79% | -1.58% | -6.09% | 0.60% | 1.10% | 143.40% |
|
Visa Rg-A 05.12.2025 / 22:15:00 |
331.24 | 3.50% | 25.64% | 0.26% | -1.08% | -2.30% | 7.44% | 50.28% |
|
Mastercard Rg-A 05.12.2025 / 22:15:00 |
545.52 | 2.99% | 27.15% | 0.28% | -1.35% | -6.42% | 4.34% | 50.62% |
|
Merck Rg 05.12.2025 / 22:15:00 |
99.72 | 1.42% | -7.46% | -2.07% | 14.95% | 23.08% | -3.92% | -8.32% |
|
Costco Whsl Rg 06.12.2025 / 02:00:00 |
894.68 | -2.23% | 35.72% | -2.07% | -3.04% | -7.56% | -9.87% | 81.15% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 30 06.12.2025 / 00:00:00 |
46'292.18 | 0.00% |
47'765.25 28.10.25 |
37214.772523772 07.04.25 |
|||
|
Abbott Laboratories 05.12.2025 / 22:15:00 |
125.08 | -0.26% |
126.03 16:00 |
124.64 21:54 |
141.01 04.03.25 |
110.86 15.01.25 |
1'304'595 |
|
AbbVie Rg 05.12.2025 / 22:15:00 |
226.08 | -1.15% |
229.00 15:30 |
225.06 16:35 |
244.80 01.10.25 |
164.39 09.04.25 |
1'214'434 |
|
Adobe Rg 06.12.2025 / 02:00:00 |
346.26 | 5.33% |
348.59 17:12 |
329.71 15:30 |
465.21 13.02.25 |
311.585 21.11.25 |
2'176'423 |
|
Amazon.Com Rg 06.12.2025 / 02:00:00 |
229.53 | 0.18% |
231.24 16:35 |
228.55 21:51 |
258.59 03.11.25 |
161.56 07.04.25 |
12'785'970 |
|
Apple Rg 06.12.2025 / 02:00:00 |
278.78 | -0.68% |
281.13 16:22 |
278.05 18:33 |
288.60 03.12.25 |
169.22 08.04.25 |
13'788'143 |
|
Broadcom Rg 06.12.2025 / 02:00:00 |
390.24 | 2.42% |
393.53 15:34 |
385.16 17:11 |
403.00 28.11.25 |
138.11 07.04.25 |
8'403'865 |
|
Chevron Rg 05.12.2025 / 22:15:00 |
150.00 | -1.48% |
152.61 15:36 |
149.83 21:59 |
168.95 26.03.25 |
132.06 11.04.25 |
3'405'555 |
|
Costco Whsl Rg 06.12.2025 / 02:00:00 |
894.68 | -0.13% |
905.70 16:14 |
893.14 21:54 |
1'078.01 13.02.25 |
873 07.04.25 |
791'908 |
|
Exxon Mobil Rg 05.12.2025 / 22:15:00 |
116.54 | -0.51% |
118.77 17:22 |
116.42 21:56 |
120.80 11.11.25 |
97.81 10.04.25 |
3'124'169 |
|
Home Depot Rg 05.12.2025 / 22:15:00 |
354.61 | 0.98% |
355.56 20:31 |
349.64 15:38 |
426.46 17.09.25 |
326.31 09.04.25 |
1'565'819 |
|
IBM Rg 05.12.2025 / 22:15:00 |
307.94 | -0.02% |
311.81 16:13 |
307.20 21:49 |
324.90 12.11.25 |
214.62 07.04.25 |
786'638 |
|
Johnson&Johnson Rg 05.12.2025 / 22:15:00 |
201.93 | -0.27% |
203.27 15:48 |
200.89 16:33 |
207.80 26.11.25 |
140.68 10.01.25 |
2'236'236 |
|
JPMorgan Chase Rg 05.12.2025 / 22:15:00 |
315.04 | -0.34% |
318.48 16:05 |
314.71 21:58 |
322.25 12.11.25 |
202.16 07.04.25 |
2'061'639 |
|
Lilly 05.12.2025 / 22:15:00 |
1'010.31 | -0.41% |
1'027.00 15:32 |
1'004.00 21:33 |
1'111.10 25.11.25 |
624 08.08.25 |
703'663 |
|
Mastercard Rg-A 05.12.2025 / 22:15:00 |
545.52 | 0.59% |
550.31 17:08 |
541.44 15:34 |
601.50 22.08.25 |
466.75 07.04.25 |
686'456 |
|
McDonald's Rg 05.12.2025 / 22:15:00 |
311.23 | 0.87% |
312.03 20:01 |
308.29 15:31 |
326.32 10.03.25 |
276.56 16.01.25 |
812'260 |
|
Merck Rg 05.12.2025 / 22:15:00 |
99.72 | -1.16% |
102.00 15:31 |
99.19 19:23 |
105.84 25.11.25 |
73.32 14.05.25 |
3'601'717 |
|
Meta Platforms Rg-A 06.12.2025 / 02:00:00 |
673.42 | 1.80% |
674.68 18:25 |
662.42 15:55 |
796.21 15.08.25 |
479.89 21.04.25 |
5'041'823 |
|
Microsoft Rg 06.12.2025 / 02:00:00 |
483.16 | 0.48% |
483.40 16:32 |
478.91 17:32 |
555.00 31.07.25 |
344.83 07.04.25 |
8'338'719 |
|
Netflix Rg 06.12.2025 / 02:00:00 |
100.24 | -2.89% |
104.79 16:30 |
97.74 15:30 |
134.09 30.06.25 |
82.12 07.04.25 |
28'666'245 |
|
NVIDIA Rg 06.12.2025 / 02:00:00 |
182.41 | -0.53% |
184.65 15:31 |
180.92 15:44 |
212.15 29.10.25 |
86.63 07.04.25 |
38'131'683 |
|
Oracle Rg 05.12.2025 / 22:15:00 |
217.58 | 1.52% |
219.47 16:26 |
213.65 18:23 |
345.69 10.09.25 |
119.01 07.04.25 |
4'296'057 |
|
PepsiCo 06.12.2025 / 02:00:00 |
145.02 | -1.29% |
145.78 15:49 |
144.53 19:25 |
160.14 04.03.25 |
127.63 26.06.25 |
2'243'668 |
|
Procter&Gamble Rg 05.12.2025 / 22:15:00 |
143.45 | -1.31% |
145.61 17:15 |
143.26 21:57 |
179.99 04.03.25 |
142.51 02.12.25 |
2'546'168 |