×
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
- 19.07.2025 - 01:00:00
- 44'492.52
- -0.48%
- -212.89
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 30 19.07.2025 / 01:00:00 |
44'492.52 | 0.00% | 0.00 | 0 | |||
|
Abbott Laboratories 18.07.2025 / 22:15:00 |
123.67 | 2.62% | 3.16 | 123.68 | 123.70 | 0 | |
|
AbbVie Rg 18.07.2025 / 22:15:00 |
189.26 | -1.12% | -2.14 | 189.29 | 189.31 | 0 | |
|
Adobe Rg 19.07.2025 / 02:00:00 |
365.79 | -0.18% | -0.66 | 365.69 | 365.77 | 864'937 | |
|
Amazon.Com Rg 19.07.2025 / 02:00:00 |
226.13 | 1.01% | 2.25 | 226.13 | 226.16 | 13'664'087 | |
|
Apple Rg 19.07.2025 / 02:00:00 |
211.18 | 0.55% | 1.16 | 211.20 | 211.23 | 18'069'891 | |
|
Broadcom Rg 19.07.2025 / 02:00:00 |
283.34 | -1.09% | -3.11 | 283.12 | 283.39 | 5'732'834 | |
|
Chevron Rg 18.07.2025 / 22:15:00 |
150.04 | -0.89% | -1.34 | 149.91 | 149.95 | 0 | |
|
Costco Whsl Rg 19.07.2025 / 02:00:00 |
950.95 | -0.31% | -2.96 | 950.65 | 950.97 | 746'122 | |
|
Exxon Mobil Rg 18.07.2025 / 22:15:00 |
107.77 | -3.48% | -3.89 | 107.76 | 107.77 | 0 | |
|
Home Depot Rg 18.07.2025 / 22:15:00 |
359.40 | 0.10% | 0.36 | 359.33 | 359.34 | 0 | |
|
IBM Rg 18.07.2025 / 22:15:00 |
285.87 | 1.37% | 3.87 | 285.88 | 285.98 | 0 | |
|
Johnson&Johnson Rg 18.07.2025 / 22:15:00 |
163.70 | 0.44% | 0.72 | 163.69 | 163.70 | 0 | |
|
JPMorgan Chase Rg 18.07.2025 / 22:15:00 |
291.27 | 0.47% | 1.37 | 291.11 | 291.12 | 0 | |
|
Lilly 18.07.2025 / 22:15:00 |
771.71 | 1.34% | 10.21 | 771.65 | 771.67 | 0 | |
|
Mastercard Rg-A 18.07.2025 / 22:15:00 |
552.66 | -0.53% | -2.95 | 551.91 | 551.92 | 0 | |
|
McDonald's Rg 18.07.2025 / 22:15:00 |
297.07 | -1.10% | -3.30 | 297.02 | 297.03 | 0 | |
|
Merck Rg 18.07.2025 / 22:15:00 |
79.96 | -1.91% | -1.56 | 79.98 | 79.99 | 0 | |
|
Meta Platforms Rg-A 19.07.2025 / 02:00:00 |
704.28 | 0.41% | 2.87 | 704.01 | 704.22 | 3'442'566 | |
|
Microsoft Rg 19.07.2025 / 02:00:00 |
510.05 | -0.32% | -1.65 | 510.03 | 510.05 | 8'003'382 | |
|
Netflix Rg 19.07.2025 / 02:00:00 |
1'209.24 | -5.10% | -64.93 | 1'208.83 | 1'209.30 | 2'693'446 | |
|
NVIDIA Rg 19.07.2025 / 02:00:00 |
172.41 | -0.34% | -0.59 | 172.39 | 172.41 | 37'019'590 | |
|
Oracle Rg 18.07.2025 / 22:15:00 |
245.45 | -1.33% | -3.30 | 245.37 | 245.38 | 0 | |
|
PepsiCo 19.07.2025 / 02:00:00 |
143.24 | -1.51% | -2.20 | 143.25 | 143.26 | 4'836'862 | |
|
Procter&Gamble Rg 18.07.2025 / 22:15:00 |
155.10 | -0.33% | -0.52 | 155.07 | 155.08 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Oracle Rg 18.07.2025 / 22:15:00 |
245.45 | 49.27% | 135.94% | 7.05% | 18.55% | 75.15% | 75.11% | 251.64% |
|
Netflix Rg 19.07.2025 / 02:00:00 |
1'209.24 | 42.95% | 161.70% | -2.88% | -1.80% | 9.78% | 90.93% | 573.77% |
|
NVIDIA Rg 19.07.2025 / 02:00:00 |
172.41 | 28.83% | 249.34% | 4.54% | 19.85% | 55.31% | 46.20% | 997.58% |
|
IBM Rg 18.07.2025 / 22:15:00 |
285.87 | 28.28% | 72.42% | 0.73% | -1.14% | 21.05% | 55.24% | 101.54% |
|
Broadcom Rg 19.07.2025 / 02:00:00 |
283.34 | 23.56% | 156.62% | 3.27% | 13.34% | 47.34% | 80.07% | 479.32% |
|
Microsoft Rg 19.07.2025 / 02:00:00 |
510.05 | 21.40% | 36.08% | 1.34% | 6.84% | 30.16% | 16.69% | 99.32% |
|
JPMorgan Chase Rg 18.07.2025 / 22:15:00 |
291.27 | 20.94% | 70.43% | 0.89% | 4.67% | 19.76% | 38.52% | 156.66% |
|
Meta Platforms Rg-A 19.07.2025 / 02:00:00 |
704.28 | 19.79% | 98.16% | -1.84% | 3.21% | 28.69% | 47.71% | 325.87% |
|
Johnson&Johnson Rg 18.07.2025 / 22:15:00 |
163.70 | 12.70% | 3.98% | 4.39% | 8.18% | 5.37% | 6.13% | -8.56% |
|
Visa Rg-A 18.07.2025 / 22:15:00 |
349.05 | 10.69% | 34.36% | -0.41% | 1.54% | 3.42% | 30.38% | 66.54% |
|
AbbVie Rg 18.07.2025 / 22:15:00 |
189.26 | 7.71% | 23.51% | -1.18% | 2.99% | -1.60% | 9.01% | 24.59% |
|
Abbott Laboratories 18.07.2025 / 22:15:00 |
123.67 | 6.54% | 9.48% | -6.33% | -7.20% | -4.52% | 19.23% | 10.74% |
|
Mastercard Rg-A 18.07.2025 / 22:15:00 |
552.66 | 5.51% | 30.27% | -0.07% | 1.90% | 3.40% | 23.38% | 67.07% |
|
Walmart Rg 18.07.2025 / 22:15:00 |
95.05 | 5.25% | 80.95% | -0.76% | -2.88% | -0.18% | 35.05% | 121.02% |
|
Chevron Rg 18.07.2025 / 22:15:00 |
150.04 | 4.52% | 1.49% | -1.06% | 2.17% | 7.09% | -4.43% | 9.97% |
|
Costco Whsl Rg 19.07.2025 / 02:00:00 |
950.95 | 4.11% | 44.51% | -2.00% | -2.99% | -2.68% | 13.46% | 82.41% |
|
Exxon Mobil Rg 18.07.2025 / 22:15:00 |
107.77 | 3.80% | 11.68% | -5.40% | -3.55% | -0.79% | -6.51% | 32.08% |
|
McDonald's Rg 18.07.2025 / 22:15:00 |
297.07 | 3.62% | 1.30% | -1.59% | 2.61% | -6.23% | 14.46% | 17.79% |
|
SIX US 30 19.07.2025 / 01:00:00 |
44'492.52 | 2.23% | 0.00% | -0.29% | 2.13% | 5.67% | 14.30% | 97.87% |
|
Amazon.Com Rg 19.07.2025 / 02:00:00 |
226.13 | 2.05% | 47.35% | 0.49% | 7.84% | 19.65% | 23.48% | 97.16% |
|
Lilly 18.07.2025 / 22:15:00 |
771.71 | -1.36% | 30.64% | -3.46% | 0.14% | -12.03% | -10.88% | 129.64% |
|
PepsiCo 19.07.2025 / 02:00:00 |
143.24 | -4.35% | -14.37% | 5.90% | 10.98% | 7.39% | -15.42% | -15.01% |
|
Procter&Gamble Rg 18.07.2025 / 22:15:00 |
155.10 | -7.18% | 6.20% | 0.87% | -3.68% | -4.17% | -7.82% | 7.27% |
|
Home Depot Rg 18.07.2025 / 22:15:00 |
359.40 | -7.70% | 3.60% | -2.89% | 0.68% | 0.69% | -1.06% | 22.79% |
|
Apple Rg 19.07.2025 / 02:00:00 |
211.18 | -16.13% | 9.08% | 0.01% | 5.06% | 0.91% | -5.85% | 39.85% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 30 19.07.2025 / 01:00:00 |
44'492.52 | 0.00% |
46'941.89 13.02.25 |
37214.772523772 07.04.25 |
|||
|
Abbott Laboratories 18.07.2025 / 22:15:00 |
123.67 | 2.62% |
125.61 17:09 |
122.27 15:30 |
141.01 04.03.25 |
110.86 15.01.25 |
4'031'602 |
|
AbbVie Rg 18.07.2025 / 22:15:00 |
189.26 | -1.12% |
192.34 15:32 |
188.63 19:02 |
218.60 10.03.25 |
164.39 09.04.25 |
2'649'362 |
|
Adobe Rg 19.07.2025 / 02:00:00 |
365.79 | -0.18% |
367.73 15:30 |
364.00 16:26 |
465.21 13.02.25 |
332.01 07.04.25 |
864'937 |
|
Amazon.Com Rg 19.07.2025 / 02:00:00 |
226.13 | 1.01% |
226.35 21:54 |
222.99 16:52 |
242.51 04.02.25 |
161.56 07.04.25 |
13'664'087 |
|
Apple Rg 19.07.2025 / 02:00:00 |
211.18 | 0.55% |
211.79 18:46 |
209.71 16:09 |
249.98 25.02.25 |
169.22 08.04.25 |
18'069'891 |
|
Broadcom Rg 19.07.2025 / 02:00:00 |
283.34 | -1.09% |
287.52 15:30 |
281.00 17:05 |
288.25 17.07.25 |
138.11 07.04.25 |
5'732'834 |
|
Chevron Rg 18.07.2025 / 22:15:00 |
150.04 | -0.89% |
155.03 15:32 |
146.53 20:47 |
168.95 26.03.25 |
132.06 11.04.25 |
14'116'881 |
|
Costco Whsl Rg 19.07.2025 / 02:00:00 |
950.95 | -0.31% |
960.21 16:27 |
949.65 21:04 |
1'078.01 13.02.25 |
873 07.04.25 |
746'122 |
|
Exxon Mobil Rg 18.07.2025 / 22:15:00 |
107.77 | -3.48% |
111.73 15:31 |
107.35 20:29 |
119.90 31.03.25 |
97.81 10.04.25 |
6'387'790 |
|
Home Depot Rg 18.07.2025 / 22:15:00 |
359.40 | 0.10% |
360.40 15:31 |
356.98 19:22 |
426.03 27.01.25 |
326.31 09.04.25 |
1'111'801 |
|
IBM Rg 18.07.2025 / 22:15:00 |
285.87 | 1.37% |
287.16 16:04 |
282.22 15:30 |
296.10 25.06.25 |
214.62 07.04.25 |
1'820'778 |
|
Johnson&Johnson Rg 18.07.2025 / 22:15:00 |
163.70 | 0.44% |
165.07 16:27 |
163.37 20:37 |
169.99 04.03.25 |
140.68 10.01.25 |
2'876'529 |
|
JPMorgan Chase Rg 18.07.2025 / 22:15:00 |
291.27 | 0.47% |
292.50 18:52 |
288.23 15:33 |
296.38 03.07.25 |
202.16 07.04.25 |
5'748'318 |
|
Lilly 18.07.2025 / 22:15:00 |
771.71 | 1.34% |
775.95 16:34 |
760.50 15:30 |
935.06 03.03.25 |
678.02 07.04.25 |
762'352 |
|
Mastercard Rg-A 18.07.2025 / 22:15:00 |
552.66 | -0.53% |
556.31 15:37 |
551.05 18:28 |
594.60 11.06.25 |
466.75 07.04.25 |
779'006 |
|
McDonald's Rg 18.07.2025 / 22:15:00 |
297.07 | -1.10% |
300.37 15:30 |
296.43 21:58 |
326.32 10.03.25 |
276.56 16.01.25 |
1'180'297 |
|
Merck Rg 18.07.2025 / 22:15:00 |
79.96 | -1.91% |
81.92 15:32 |
79.86 21:56 |
102.95 07.01.25 |
73.32 14.05.25 |
3'398'534 |
|
Meta Platforms Rg-A 19.07.2025 / 02:00:00 |
704.28 | 0.41% |
704.62 21:54 |
691.65 16:18 |
747.84 30.06.25 |
479.89 21.04.25 |
3'442'566 |
|
Microsoft Rg 19.07.2025 / 02:00:00 |
510.05 | -0.32% |
514.64 15:30 |
508.40 18:27 |
514.64 18.07.25 |
344.83 07.04.25 |
8'003'382 |
|
Netflix Rg 19.07.2025 / 02:00:00 |
1'209.24 | -5.10% |
1'245.09 15:30 |
1'201.03 16:05 |
1'340.93 30.06.25 |
821.2 07.04.25 |
2'693'446 |
|
NVIDIA Rg 19.07.2025 / 02:00:00 |
172.41 | -0.34% |
174.24 15:34 |
171.27 17:08 |
174.24 18.07.25 |
86.63 07.04.25 |
37'019'590 |
|
Oracle Rg 18.07.2025 / 22:15:00 |
245.45 | -1.33% |
249.61 15:46 |
245.00 17:05 |
251.51 17.07.25 |
119.01 07.04.25 |
2'188'682 |
|
PepsiCo 19.07.2025 / 02:00:00 |
143.24 | -1.51% |
146.35 15:30 |
142.96 20:09 |
160.14 04.03.25 |
127.63 26.06.25 |
4'836'862 |
|
Procter&Gamble Rg 18.07.2025 / 22:15:00 |
155.10 | -0.33% |
155.56 17:25 |
153.65 15:31 |
179.99 04.03.25 |
151.9 15.07.25 |
2'742'248 |