×
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
- 04.07.2025 - 01:00:00
- 45'459.08
- 1.08%
- 484.24
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 30 04.07.2025 / 01:00:00 |
45'459.08 | 0.00% | 0.00 | 0 | |||
|
Abbott Laboratories 03.07.2025 / 19:15:00 |
134.44 | 0.25% | 0.33 | 134.23 | 134.35 | 0 | |
|
AbbVie Rg 03.07.2025 / 19:15:00 |
189.28 | -0.77% | -1.47 | 188.93 | 188.94 | 0 | |
|
Adobe Rg 03.07.2025 / 23:00:00 |
379.31 | 0.22% | 0.84 | 379.25 | 379.39 | 0 | |
|
Amazon.Com Rg 03.07.2025 / 23:00:00 |
223.41 | 1.59% | 3.49 | 223.26 | 223.46 | 0 | |
|
Apple Rg 03.07.2025 / 23:00:00 |
213.55 | 0.52% | 1.11 | 213.32 | 213.58 | 0 | |
|
Broadcom Rg 03.07.2025 / 23:00:00 |
275.18 | 1.96% | 5.28 | 275.03 | 275.18 | 0 | |
|
Chevron Rg 03.07.2025 / 19:15:00 |
148.37 | 0.26% | 0.39 | 148.40 | 148.41 | 0 | |
|
Costco Whsl Rg 03.07.2025 / 23:00:00 |
987.02 | 0.47% | 4.66 | 986.56 | 987.00 | 0 | |
|
Exxon Mobil Rg 03.07.2025 / 19:15:00 |
112.20 | 1.04% | 1.15 | 112.16 | 112.17 | 0 | |
|
Home Depot Rg 03.07.2025 / 19:15:00 |
371.68 | -0.05% | -0.17 | 371.75 | 372.02 | 0 | |
|
IBM Rg 03.07.2025 / 19:15:00 |
291.97 | 1.50% | 4.32 | 291.60 | 291.61 | 0 | |
|
Johnson&Johnson Rg 03.07.2025 / 19:15:00 |
156.01 | 0.29% | 0.45 | 155.91 | 155.93 | 0 | |
|
JPMorgan Chase Rg 03.07.2025 / 19:15:00 |
296.00 | 1.37% | 4.00 | 295.67 | 295.68 | 0 | |
|
Lilly 03.07.2025 / 19:15:00 |
780.67 | 0.18% | 1.39 | 779.87 | 780.08 | 0 | |
|
Mastercard Rg-A 03.07.2025 / 19:15:00 |
569.24 | 1.37% | 7.72 | 568.20 | 568.46 | 0 | |
|
McDonald's Rg 03.07.2025 / 19:15:00 |
294.08 | -0.19% | -0.55 | 293.77 | 293.95 | 0 | |
|
Merck Rg 03.07.2025 / 19:15:00 |
80.93 | -1.77% | -1.46 | 80.92 | 80.95 | 0 | |
|
Meta Platforms Rg-A 03.07.2025 / 23:00:00 |
719.01 | 0.76% | 5.44 | 718.85 | 719.02 | 0 | |
|
Microsoft Rg 03.07.2025 / 23:00:00 |
498.84 | 1.58% | 7.75 | 498.62 | 498.86 | 0 | |
|
Netflix Rg 03.07.2025 / 23:00:00 |
1'297.18 | 0.96% | 12.32 | 1'297.57 | 1'298.06 | 0 | |
|
NVIDIA Rg 03.07.2025 / 23:00:00 |
159.34 | 1.33% | 2.09 | 159.24 | 159.32 | 0 | |
|
Oracle Rg 03.07.2025 / 19:15:00 |
237.32 | 3.19% | 7.34 | 236.91 | 236.92 | 0 | |
|
PepsiCo 03.07.2025 / 23:00:00 |
135.38 | -0.81% | -1.10 | 135.39 | 135.42 | 0 | |
|
Procter&Gamble Rg 03.07.2025 / 19:15:00 |
160.83 | -0.23% | -0.37 | 160.68 | 160.69 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Netflix Rg 03.07.2025 / 23:00:00 |
1'297.18 | 44.15% | 163.90% | -0.73% | 3.73% | 40.82% | 88.26% | 614.01% |
|
Oracle Rg 03.07.2025 / 19:15:00 |
237.32 | 38.01% | 118.14% | 11.51% | 38.67% | 77.97% | 63.86% | 224.51% |
|
IBM Rg 03.07.2025 / 19:15:00 |
291.97 | 30.85% | 75.88% | 0.01% | 9.41% | 27.19% | 65.87% | 103.83% |
|
Meta Platforms Rg-A 03.07.2025 / 23:00:00 |
719.01 | 21.87% | 101.60% | -0.98% | 5.02% | 31.62% | 39.93% | 345.90% |
|
JPMorgan Chase Rg 03.07.2025 / 19:15:00 |
296.00 | 21.81% | 71.66% | 2.51% | 13.00% | 30.33% | 44.54% | 156.03% |
|
Abbott Laboratories 03.07.2025 / 19:15:00 |
134.44 | 18.57% | 21.84% | 0.58% | 0.37% | 7.98% | 29.24% | 21.67% |
|
NVIDIA Rg 03.07.2025 / 23:00:00 |
159.34 | 17.10% | 217.54% | 2.79% | 13.82% | 48.13% | 22.58% | 982.77% |
|
Microsoft Rg 03.07.2025 / 23:00:00 |
498.84 | 16.51% | 30.60% | 0.28% | 6.66% | 30.81% | 6.58% | 89.19% |
|
Broadcom Rg 03.07.2025 / 23:00:00 |
275.18 | 16.42% | 141.79% | 1.85% | 5.87% | 59.71% | 56.08% | 464.83% |
|
Visa Rg-A 03.07.2025 / 19:15:00 |
358.86 | 12.08% | 36.06% | 3.71% | -2.16% | 10.55% | 32.73% | 77.84% |
|
Walmart Rg 03.07.2025 / 19:15:00 |
98.36 | 8.04% | 85.75% | 2.44% | 0.41% | 8.55% | 40.43% | 138.79% |
|
Johnson&Johnson Rg 03.07.2025 / 19:15:00 |
156.01 | 7.56% | -0.75% | 2.63% | 1.53% | 4.92% | 6.51% | -13.35% |
|
AbbVie Rg 03.07.2025 / 19:15:00 |
189.28 | 7.34% | 23.09% | 1.33% | 0.97% | 8.66% | 13.17% | 24.02% |
|
Costco Whsl Rg 03.07.2025 / 23:00:00 |
987.02 | 7.21% | 48.82% | 0.42% | -2.35% | 2.36% | 13.88% | 102.23% |
|
Mastercard Rg-A 03.07.2025 / 19:15:00 |
569.24 | 6.64% | 31.65% | 4.29% | -2.77% | 14.00% | 26.64% | 76.45% |
|
SIX US 30 04.07.2025 / 01:00:00 |
45'459.08 | 4.46% | 0.00% | 0.80% | 2.65% | 11.13% | 12.39% | 102.88% |
|
Exxon Mobil Rg 03.07.2025 / 19:15:00 |
112.20 | 3.24% | 11.07% | 2.01% | 10.18% | 12.28% | -1.03% | 26.84% |
|
Chevron Rg 03.07.2025 / 19:15:00 |
148.37 | 2.17% | -0.79% | 2.72% | 8.38% | 9.92% | -3.85% | 1.00% |
|
McDonald's Rg 03.07.2025 / 19:15:00 |
294.08 | 1.64% | -0.63% | 2.96% | -4.82% | -4.14% | 17.12% | 16.47% |
|
Lilly 03.07.2025 / 19:15:00 |
780.67 | 0.94% | 33.69% | -1.82% | 1.96% | 8.29% | -14.64% | 139.99% |
|
Amazon.Com Rg 03.07.2025 / 23:00:00 |
223.41 | 0.24% | 44.74% | 2.90% | 7.46% | 23.28% | 11.30% | 100.73% |
|
Procter&Gamble Rg 03.07.2025 / 19:15:00 |
160.83 | -3.85% | 10.00% | 1.39% | -1.21% | -1.67% | -2.65% | 10.33% |
|
Home Depot Rg 03.07.2025 / 19:15:00 |
371.68 | -4.41% | 7.30% | 2.25% | 0.65% | 5.11% | 11.09% | 33.24% |
|
PepsiCo 03.07.2025 / 23:00:00 |
135.38 | -10.25% | -19.64% | 5.58% | 3.26% | -6.08% | -16.06% | -19.43% |
|
Adobe Rg 03.07.2025 / 23:00:00 |
379.31 | -14.89% | -36.56% | -1.47% | -8.64% | 8.36% | -33.62% | 2.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 30 04.07.2025 / 01:00:00 |
45'459.08 | 0.00% |
46'941.89 13.02.25 |
37214.772523772 07.04.25 |
|||
|
Abbott Laboratories 03.07.2025 / 19:15:00 |
134.44 | 0.25% |
134.67 15:32 |
133.23 16:23 |
141.01 04.03.25 |
110.86 15.01.25 |
1'060'761 |
|
AbbVie Rg 03.07.2025 / 19:15:00 |
189.28 | -0.77% |
191.15 15:30 |
188.88 18:57 |
218.60 10.03.25 |
164.39 09.04.25 |
1'197'489 |
|
Adobe Rg 03.07.2025 / 23:00:00 |
379.31 | 0.22% |
383.18 17:55 |
377.91 15:30 |
465.21 13.02.25 |
332.01 07.04.25 |
1'090'795 |
|
Amazon.Com Rg 03.07.2025 / 23:00:00 |
223.41 | 1.59% |
224.01 15:32 |
221.38 16:25 |
242.51 04.02.25 |
161.56 07.04.25 |
9'226'899 |
|
Apple Rg 03.07.2025 / 23:00:00 |
213.55 | 0.52% |
214.65 17:48 |
211.83 15:31 |
249.98 25.02.25 |
169.22 08.04.25 |
10'721'371 |
|
Broadcom Rg 03.07.2025 / 23:00:00 |
275.18 | 1.96% |
275.79 16:29 |
270.12 15:30 |
277.70 30.06.25 |
138.11 07.04.25 |
4'170'876 |
|
Chevron Rg 03.07.2025 / 19:15:00 |
148.37 | 0.26% |
148.98 18:36 |
147.43 15:30 |
168.95 26.03.25 |
132.06 11.04.25 |
938'141 |
|
Costco Whsl Rg 03.07.2025 / 23:00:00 |
987.02 | 0.47% |
987.40 16:19 |
977.50 15:33 |
1'078.01 13.02.25 |
873 07.04.25 |
423'992 |
|
Exxon Mobil Rg 03.07.2025 / 19:15:00 |
112.20 | 1.04% |
112.47 17:21 |
110.67 15:30 |
119.90 31.03.25 |
97.81 10.04.25 |
2'107'184 |
|
Home Depot Rg 03.07.2025 / 19:15:00 |
371.68 | -0.05% |
373.09 18:51 |
368.49 15:37 |
426.03 27.01.25 |
326.31 09.04.25 |
512'660 |
|
IBM Rg 03.07.2025 / 19:15:00 |
291.97 | 1.50% |
292.25 17:12 |
287.94 15:30 |
296.10 25.06.25 |
214.62 07.04.25 |
532'699 |
|
Johnson&Johnson Rg 03.07.2025 / 19:15:00 |
156.01 | 0.29% |
156.27 18:40 |
154.90 15:33 |
169.99 04.03.25 |
140.68 10.01.25 |
1'131'685 |
|
JPMorgan Chase Rg 03.07.2025 / 19:15:00 |
296.00 | 1.37% |
296.38 18:44 |
291.30 15:31 |
296.38 03.07.25 |
202.16 07.04.25 |
2'194'874 |
|
Lilly 03.07.2025 / 19:15:00 |
780.67 | 0.18% |
783.03 15:34 |
773.56 17:39 |
935.06 03.03.25 |
678.02 07.04.25 |
348'545 |
|
Mastercard Rg-A 03.07.2025 / 19:15:00 |
569.24 | 1.37% |
569.56 18:44 |
561.05 15:30 |
594.60 11.06.25 |
466.75 07.04.25 |
414'708 |
|
McDonald's Rg 03.07.2025 / 19:15:00 |
294.08 | -0.19% |
294.80 15:54 |
292.71 16:11 |
326.32 10.03.25 |
276.56 16.01.25 |
479'635 |
|
Merck Rg 03.07.2025 / 19:15:00 |
80.93 | -1.77% |
82.53 15:34 |
80.78 16:16 |
102.95 07.01.25 |
73.32 14.05.25 |
1'681'822 |
|
Meta Platforms Rg-A 03.07.2025 / 23:00:00 |
719.01 | 0.76% |
729.00 15:32 |
714.44 16:35 |
747.84 30.06.25 |
479.89 21.04.25 |
2'526'365 |
|
Microsoft Rg 03.07.2025 / 23:00:00 |
498.84 | 1.58% |
500.12 17:46 |
493.44 15:30 |
500.76 30.06.25 |
344.83 07.04.25 |
5'405'612 |
|
Netflix Rg 03.07.2025 / 23:00:00 |
1'297.18 | 0.96% |
1'302.21 18:13 |
1'280.00 15:40 |
1'340.93 30.06.25 |
821.2 07.04.25 |
627'371 |
|
NVIDIA Rg 03.07.2025 / 23:00:00 |
159.34 | 1.33% |
160.98 16:26 |
157.77 15:41 |
160.98 03.07.25 |
86.63 07.04.25 |
35'884'626 |
|
Oracle Rg 03.07.2025 / 19:15:00 |
237.32 | 3.19% |
237.98 18:22 |
231.36 16:37 |
237.98 03.07.25 |
119.01 07.04.25 |
2'677'693 |
|
PepsiCo 03.07.2025 / 23:00:00 |
135.38 | -0.81% |
136.83 15:30 |
135.24 17:29 |
160.14 04.03.25 |
127.63 26.06.25 |
1'620'224 |
|
Procter&Gamble Rg 03.07.2025 / 19:15:00 |
160.83 | -0.23% |
162.02 15:30 |
159.80 16:31 |
179.99 04.03.25 |
156.59 24.04.25 |
2'169'652 |