×
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
- 08.07.2025 - 01:00:00
- 45'167.20
- -0.64%
- -291.88
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 30 08.07.2025 / 01:00:00 |
45'167.20 | 0.00% | 0.00 | 0 | |||
|
Abbott Laboratories 07.07.2025 / 22:15:00 |
133.70 | 0.00% | 0.00 | 0 | |||
|
AbbVie Rg 07.07.2025 / 22:15:00 |
187.63 | 0.00% | 0.00 | 0 | |||
|
Adobe Rg 08.07.2025 / 02:00:00 |
376.93 | 0.00% | 0.00 | 1'458'018 | |||
|
Amazon.Com Rg 08.07.2025 / 02:00:00 |
223.47 | 0.00% | 0.00 | 12'475'637 | |||
|
Apple Rg 08.07.2025 / 02:00:00 |
209.95 | 0.00% | 0.00 | 17'521'530 | |||
|
Broadcom Rg 08.07.2025 / 02:00:00 |
274.18 | 0.00% | 0.00 | 5'977'941 | |||
|
Chevron Rg 07.07.2025 / 22:15:00 |
147.40 | 0.00% | 0.00 | 0 | |||
|
Costco Whsl Rg 08.07.2025 / 02:00:00 |
992.18 | 0.00% | 0.00 | 619'090 | |||
|
Exxon Mobil Rg 07.07.2025 / 22:15:00 |
111.11 | 0.00% | 0.00 | 0 | |||
|
Home Depot Rg 07.07.2025 / 22:15:00 |
367.64 | 0.00% | 0.00 | 0 | |||
|
IBM Rg 07.07.2025 / 22:15:00 |
292.47 | 0.00% | 0.00 | 0 | |||
|
Johnson&Johnson Rg 07.07.2025 / 22:15:00 |
155.27 | 0.00% | 0.00 | 0 | |||
|
JPMorgan Chase Rg 07.07.2025 / 22:15:00 |
291.97 | 0.00% | 0.00 | 0 | |||
|
Lilly 07.07.2025 / 22:15:00 |
772.87 | 0.00% | 0.00 | 0 | |||
|
Mastercard Rg-A 07.07.2025 / 22:15:00 |
565.12 | 0.00% | 0.00 | 0 | |||
|
McDonald's Rg 07.07.2025 / 22:15:00 |
293.53 | 0.00% | 0.00 | 0 | |||
|
Merck Rg 07.07.2025 / 22:15:00 |
80.90 | 0.00% | 0.00 | 0 | |||
|
Meta Platforms Rg-A 08.07.2025 / 02:00:00 |
718.35 | 0.00% | 0.00 | 2'234'835 | |||
|
Microsoft Rg 08.07.2025 / 02:00:00 |
497.72 | 0.00% | 0.00 | 6'005'078 | |||
|
Netflix Rg 08.07.2025 / 02:00:00 |
1'289.62 | 0.00% | 0.00 | 725'610 | |||
|
NVIDIA Rg 08.07.2025 / 02:00:00 |
158.24 | 0.00% | 0.00 | 32'822'344 | |||
|
Oracle Rg 07.07.2025 / 22:15:00 |
232.26 | 0.00% | 0.00 | 0 | |||
|
PepsiCo 08.07.2025 / 02:00:00 |
134.45 | 0.00% | 0.00 | 2'878'783 | |||
|
Procter&Gamble Rg 07.07.2025 / 22:15:00 |
160.50 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Netflix Rg 08.07.2025 / 02:00:00 |
1'289.62 | 44.69% | 164.87% | -3.70% | 5.32% | 38.48% | 88.06% | 581.37% |
|
Oracle Rg 07.07.2025 / 22:15:00 |
232.26 | 39.38% | 120.30% | 6.23% | 31.11% | 72.50% | 60.15% | 223.35% |
|
IBM Rg 07.07.2025 / 22:15:00 |
292.47 | 33.04% | 78.83% | -0.78% | 7.49% | 22.34% | 64.64% | 107.68% |
|
Meta Platforms Rg-A 08.07.2025 / 02:00:00 |
718.35 | 22.69% | 102.95% | -2.67% | 3.50% | 35.16% | 35.71% | 317.18% |
|
JPMorgan Chase Rg 07.07.2025 / 22:15:00 |
291.97 | 21.80% | 71.65% | 0.71% | 9.46% | 24.39% | 42.31% | 154.51% |
|
Broadcom Rg 08.07.2025 / 02:00:00 |
274.18 | 18.26% | 145.63% | -0.53% | 12.24% | 53.72% | 57.05% | 449.97% |
|
Abbott Laboratories 07.07.2025 / 22:15:00 |
133.70 | 18.20% | 21.47% | -1.70% | 0.22% | 4.49% | 30.92% | 22.11% |
|
Microsoft Rg 08.07.2025 / 02:00:00 |
497.72 | 18.08% | 32.36% | 0.06% | 5.28% | 28.34% | 6.75% | 85.44% |
|
NVIDIA Rg 08.07.2025 / 02:00:00 |
158.24 | 17.83% | 219.53% | 0.16% | 10.94% | 42.93% | 23.43% | 897.86% |
|
Visa Rg-A 07.07.2025 / 22:15:00 |
356.64 | 12.85% | 36.98% | 0.45% | -2.73% | 6.40% | 33.87% | 75.86% |
|
Walmart Rg 07.07.2025 / 22:15:00 |
99.35 | 9.96% | 89.06% | 1.61% | 1.95% | 4.88% | 42.58% | 137.83% |
|
Costco Whsl Rg 08.07.2025 / 02:00:00 |
992.18 | 8.28% | 50.31% | 0.23% | -1.39% | 1.31% | 12.64% | 100.46% |
|
Johnson&Johnson Rg 07.07.2025 / 22:15:00 |
155.27 | 7.36% | -0.94% | 1.65% | 0.03% | 0.59% | 6.73% | -13.01% |
|
Mastercard Rg-A 07.07.2025 / 22:15:00 |
565.12 | 7.32% | 32.50% | 0.57% | -3.29% | 10.28% | 26.64% | 74.38% |
|
AbbVie Rg 07.07.2025 / 22:15:00 |
187.63 | 5.59% | 21.08% | 1.08% | -0.81% | 4.76% | 12.68% | 23.44% |
|
SIX US 30 08.07.2025 / 01:00:00 |
45'167.20 | 3.79% | 0.00% | -0.61% | 2.13% | 9.67% | 11.33% | 96.03% |
|
Exxon Mobil Rg 07.07.2025 / 22:15:00 |
111.11 | 3.29% | 11.13% | 3.07% | 5.85% | 7.47% | -0.95% | 29.29% |
|
Amazon.Com Rg 08.07.2025 / 02:00:00 |
223.47 | 1.86% | 47.08% | 1.86% | 2.99% | 22.70% | 12.13% | 92.10% |
|
Chevron Rg 07.07.2025 / 22:15:00 |
147.40 | 1.77% | -1.18% | 2.94% | 4.72% | 8.93% | -4.49% | 2.70% |
|
McDonald's Rg 07.07.2025 / 22:15:00 |
293.53 | 1.26% | -1.01% | 0.47% | -3.69% | -7.13% | 18.43% | 16.05% |
|
Lilly 07.07.2025 / 22:15:00 |
772.87 | 0.11% | 32.59% | -0.85% | -0.11% | 2.46% | -15.81% | 135.67% |
|
Procter&Gamble Rg 07.07.2025 / 22:15:00 |
160.50 | -4.26% | 9.53% | 0.74% | -1.27% | -5.10% | -3.62% | 9.93% |
|
Home Depot Rg 07.07.2025 / 22:15:00 |
367.64 | -5.49% | 6.09% | 0.27% | 0.67% | 2.92% | 8.26% | 28.24% |
|
PepsiCo 08.07.2025 / 02:00:00 |
134.45 | -11.58% | -20.84% | 1.83% | 3.45% | -8.38% | -17.07% | -21.08% |
|
Adobe Rg 08.07.2025 / 02:00:00 |
376.93 | -15.24% | -36.82% | -2.57% | -9.45% | 7.42% | -34.49% | -3.57% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 30 08.07.2025 / 01:00:00 |
45'167.20 | 0.00% |
46'941.89 13.02.25 |
37214.772523772 07.04.25 |
|||
|
Abbott Laboratories 07.07.2025 / 22:15:00 |
133.70 | 0.00% |
141.01 04.03.25 |
110.86 15.01.25 |
2'103'371 | ||
|
AbbVie Rg 07.07.2025 / 22:15:00 |
187.63 | 0.00% |
218.60 10.03.25 |
164.39 09.04.25 |
1'419'817 | ||
|
Adobe Rg 08.07.2025 / 02:00:00 |
376.93 | 0.00% |
465.21 13.02.25 |
332.01 07.04.25 |
1'458'018 | ||
|
Amazon.Com Rg 08.07.2025 / 02:00:00 |
223.47 | 0.00% |
242.51 04.02.25 |
161.56 07.04.25 |
12'475'637 | ||
|
Apple Rg 08.07.2025 / 02:00:00 |
209.95 | 0.00% |
249.98 25.02.25 |
169.22 08.04.25 |
17'521'530 | ||
|
Broadcom Rg 08.07.2025 / 02:00:00 |
274.18 | 0.00% |
277.70 30.06.25 |
138.11 07.04.25 |
5'977'941 | ||
|
Chevron Rg 07.07.2025 / 22:15:00 |
147.40 | 0.00% |
168.95 26.03.25 |
132.06 11.04.25 |
1'957'027 | ||
|
Costco Whsl Rg 08.07.2025 / 02:00:00 |
992.18 | 0.00% |
1'078.01 13.02.25 |
873 07.04.25 |
619'090 | ||
|
Exxon Mobil Rg 07.07.2025 / 22:15:00 |
111.11 | 0.00% |
119.90 31.03.25 |
97.81 10.04.25 |
3'141'464 | ||
|
Home Depot Rg 07.07.2025 / 22:15:00 |
367.64 | 0.00% |
426.03 27.01.25 |
326.31 09.04.25 |
1'023'458 | ||
|
IBM Rg 07.07.2025 / 22:15:00 |
292.47 | 0.00% |
296.10 25.06.25 |
214.62 07.04.25 |
978'221 | ||
|
Johnson&Johnson Rg 07.07.2025 / 22:15:00 |
155.27 | 0.00% |
169.99 04.03.25 |
140.68 10.01.25 |
1'986'051 | ||
|
JPMorgan Chase Rg 07.07.2025 / 22:15:00 |
291.97 | 0.00% |
296.38 03.07.25 |
202.16 07.04.25 |
2'368'284 | ||
|
Lilly 07.07.2025 / 22:15:00 |
772.87 | 0.00% |
935.06 03.03.25 |
678.02 07.04.25 |
601'204 | ||
|
Mastercard Rg-A 07.07.2025 / 22:15:00 |
565.12 | 0.00% |
594.60 11.06.25 |
466.75 07.04.25 |
880'062 | ||
|
McDonald's Rg 07.07.2025 / 22:15:00 |
293.53 | 0.00% |
326.32 10.03.25 |
276.56 16.01.25 |
1'394'041 | ||
|
Merck Rg 07.07.2025 / 22:15:00 |
80.90 | 0.00% |
102.95 07.01.25 |
73.32 14.05.25 |
2'574'844 | ||
|
Meta Platforms Rg-A 08.07.2025 / 02:00:00 |
718.35 | 0.00% |
747.84 30.06.25 |
479.89 21.04.25 |
2'234'835 | ||
|
Microsoft Rg 08.07.2025 / 02:00:00 |
497.72 | 0.00% |
500.76 30.06.25 |
344.83 07.04.25 |
6'005'078 | ||
|
Netflix Rg 08.07.2025 / 02:00:00 |
1'289.62 | 0.00% |
1'340.93 30.06.25 |
821.2 07.04.25 |
725'610 | ||
|
NVIDIA Rg 08.07.2025 / 02:00:00 |
158.24 | 0.00% |
160.98 03.07.25 |
86.63 07.04.25 |
32'822'344 | ||
|
Oracle Rg 07.07.2025 / 22:15:00 |
232.26 | 0.00% |
237.98 03.07.25 |
119.01 07.04.25 |
3'499'561 | ||
|
PepsiCo 08.07.2025 / 02:00:00 |
134.45 | 0.00% |
160.14 04.03.25 |
127.63 26.06.25 |
2'878'783 | ||
|
Procter&Gamble Rg 07.07.2025 / 22:15:00 |
160.50 | 0.00% |
179.99 04.03.25 |
156.59 24.04.25 |
1'959'394 |