×
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
- 08.04.2025 - 01:00:00
- 38'895.26
- -0.39%
- -154.06
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 30 08.04.2025 / 01:00:00 |
38'895.26 | 0.00% | 0.00 | 0 | |||
|
Abbott Laboratories 07.04.2025 / 22:15:00 |
124.86 | 0.34% | 0.42 | 124.82 | 124.83 | 0 | |
|
AbbVie Rg 07.04.2025 / 22:15:00 |
186.55 | -0.22% | -0.41 | 186.41 | 186.42 | 0 | |
|
Adobe Rg 08.04.2025 / 02:00:00 |
340.70 | -2.40% | -8.37 | 340.53 | 340.65 | 2'743'501 | |
|
Amazon.Com Rg 08.04.2025 / 02:00:00 |
175.26 | 2.49% | 4.26 | 175.17 | 175.30 | 35'911'510 | |
|
Apple Rg 08.04.2025 / 02:00:00 |
181.46 | -3.67% | -6.92 | 181.51 | 181.55 | 53'057'233 | |
|
Broadcom Rg 08.04.2025 / 02:00:00 |
154.14 | 5.37% | 7.85 | 153.72 | 153.87 | 23'085'581 | |
|
Chevron Rg 07.04.2025 / 22:15:00 |
140.15 | -2.18% | -3.13 | 140.11 | 140.12 | 0 | |
|
Costco Whsl Rg 08.04.2025 / 02:00:00 |
908.13 | -0.91% | -8.35 | 907.35 | 908.02 | 1'592'570 | |
|
Exxon Mobil Rg 07.04.2025 / 22:15:00 |
102.94 | -1.34% | -1.40 | 102.81 | 102.82 | 0 | |
|
Home Depot Rg 07.04.2025 / 22:15:00 |
341.51 | -3.50% | -12.39 | 341.24 | 341.48 | 0 | |
|
IBM Rg 07.04.2025 / 22:15:00 |
225.78 | -0.75% | -1.70 | 225.68 | 225.77 | 0 | |
|
Johnson&Johnson Rg 07.04.2025 / 22:15:00 |
150.62 | -1.71% | -2.62 | 150.54 | 150.57 | 0 | |
|
JPMorgan Chase Rg 07.04.2025 / 22:15:00 |
214.44 | 1.98% | 4.16 | 214.36 | 214.37 | 0 | |
|
Lilly 07.04.2025 / 22:15:00 |
723.73 | -1.96% | -14.48 | 723.36 | 723.37 | 0 | |
|
Mastercard Rg-A 07.04.2025 / 22:15:00 |
485.52 | -0.87% | -4.25 | 485.52 | 485.95 | 0 | |
|
McDonald's Rg 07.04.2025 / 22:15:00 |
299.89 | -0.07% | -0.22 | 299.75 | 299.97 | 0 | |
|
Merck Rg 07.04.2025 / 22:15:00 |
81.18 | -0.36% | -0.29 | 81.11 | 81.18 | 0 | |
|
Meta Platforms Rg-A 08.04.2025 / 02:00:00 |
516.25 | 2.28% | 11.52 | 516.09 | 516.33 | 9'657'477 | |
|
Microsoft Rg 08.04.2025 / 02:00:00 |
357.86 | -0.55% | -1.98 | 357.65 | 357.82 | 18'009'138 | |
|
Netflix Rg 08.04.2025 / 02:00:00 |
867.83 | 1.40% | 11.97 | 867.25 | 867.69 | 2'006'488 | |
|
NVIDIA Rg 08.04.2025 / 02:00:00 |
97.64 | 3.53% | 3.33 | 97.47 | 97.49 | 165'335'890 | |
|
Oracle Rg 07.04.2025 / 22:15:00 |
127.16 | -0.87% | -1.11 | 127.10 | 127.11 | 0 | |
|
PepsiCo 08.04.2025 / 02:00:00 |
143.19 | -2.33% | -3.42 | 143.17 | 143.22 | 5'723'208 | |
|
Procter&Gamble Rg 07.04.2025 / 22:15:00 |
160.23 | -2.15% | -3.52 | 160.20 | 160.21 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Abbott Laboratories 07.04.2025 / 22:15:00 |
124.86 | 10.02% | 13.06% | -5.19% | -5.88% | 10.48% | 11.05% | 4.68% |
|
Johnson&Johnson Rg 07.04.2025 / 22:15:00 |
150.62 | 5.96% | -2.23% | -1.72% | -9.19% | 4.06% | -1.10% | -13.16% |
|
AbbVie Rg 07.04.2025 / 22:15:00 |
186.55 | 5.21% | 20.64% | -9.56% | -12.66% | 6.27% | 9.64% | 15.49% |
|
Unitedhealth Gro Rg 07.04.2025 / 22:15:00 |
524.70 | 3.79% | -0.27% | 0.30% | 7.95% | -3.50% | 14.13% | 2.95% |
|
McDonald's Rg 07.04.2025 / 22:15:00 |
299.89 | 3.53% | 1.21% | -4.38% | -2.24% | 6.50% | 11.30% | 21.59% |
|
IBM Rg 07.04.2025 / 22:15:00 |
225.78 | 3.48% | 39.09% | -9.81% | -9.31% | 3.69% | 19.26% | 74.62% |
|
Costco Whsl Rg 08.04.2025 / 02:00:00 |
908.13 | 0.02% | 38.84% | -3.98% | -2.81% | -1.79% | 27.58% | 59.35% |
|
Visa Rg-A 07.04.2025 / 22:15:00 |
312.32 | -0.92% | 20.27% | -9.83% | -5.97% | 1.05% | 12.86% | 37.49% |
|
Chevron Rg 07.04.2025 / 22:15:00 |
140.15 | -1.08% | -3.94% | -16.83% | -9.04% | -10.68% | -13.49% | -12.83% |
|
Procter&Gamble Rg 07.04.2025 / 22:15:00 |
160.23 | -2.33% | 11.74% | -6.06% | -7.45% | 0.31% | 2.28% | 6.28% |
|
Exxon Mobil Rg 07.04.2025 / 22:15:00 |
102.94 | -3.00% | 4.36% | -13.52% | -5.70% | -6.18% | -15.05% | 25.47% |
|
PepsiCo 08.04.2025 / 02:00:00 |
143.19 | -3.58% | -13.68% | -4.50% | -8.36% | -0.91% | -15.56% | -13.41% |
|
Netflix Rg 08.04.2025 / 02:00:00 |
867.83 | -3.98% | 75.78% | -6.94% | 0.13% | 3.28% | 38.10% | 118.61% |
|
Lilly 07.04.2025 / 22:15:00 |
723.73 | -4.38% | 26.64% | -10.12% | -12.18% | -2.84% | -4.43% | 153.31% |
|
Mastercard Rg-A 07.04.2025 / 22:15:00 |
485.52 | -6.99% | 14.83% | -11.48% | -7.66% | -4.62% | 2.83% | 33.49% |
|
Walmart Rg 07.04.2025 / 22:15:00 |
83.83 | -7.92% | 58.31% | -5.63% | -4.13% | -7.67% | 40.21% | 65.23% |
|
Home Depot Rg 07.04.2025 / 22:15:00 |
341.51 | -9.02% | 2.12% | -6.57% | -7.24% | -13.05% | -5.51% | 15.81% |
|
SIX US 30 08.04.2025 / 01:00:00 |
38'895.26 | -10.63% | 0.00% | -8.56% | -8.31% | -10.08% | 7.91% | 38.82% |
|
JPMorgan Chase Rg 07.04.2025 / 22:15:00 |
214.44 | -12.28% | 23.62% | -11.99% | -6.42% | -13.35% | 8.77% | 54.72% |
|
Meta Platforms Rg-A 08.04.2025 / 02:00:00 |
516.25 | -13.80% | 42.60% | -10.43% | -13.67% | -15.14% | -0.58% | 115.80% |
|
Microsoft Rg 08.04.2025 / 02:00:00 |
357.86 | -14.63% | -4.31% | -4.67% | -5.87% | -14.22% | -15.72% | 14.25% |
|
Thermo Fisher Sc Rg 07.04.2025 / 22:15:00 |
437.87 | -15.82% | -17.50% | -9.34% | -14.84% | -21.39% | -25.68% | -25.80% |
|
Merck Rg 07.04.2025 / 22:15:00 |
81.18 | -18.10% | -25.27% | -6.82% | -14.30% | -18.53% | -35.93% | -2.42% |
|
Adobe Rg 08.04.2025 / 02:00:00 |
340.70 | -21.50% | -41.49% | -11.17% | -21.69% | -16.60% | -29.65% | -25.54% |
|
Amazon.Com Rg 08.04.2025 / 02:00:00 |
175.26 | -22.06% | 12.54% | -7.88% | -9.91% | -19.77% | -5.36% | 1.58% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 30 08.04.2025 / 01:00:00 |
38'895.26 | 0.00% |
46'941.89 13.02.25 |
37214.772523772 07.04.25 |
|||
|
Abbott Laboratories 07.04.2025 / 22:15:00 |
124.86 | 0.34% |
126.50 16:17 |
120.62 15:43 |
141.01 04.03.25 |
110.86 15.01.25 |
2'712'880 |
|
AbbVie Rg 07.04.2025 / 22:15:00 |
186.55 | -0.22% |
188.07 16:18 |
176.31 15:38 |
218.60 10.03.25 |
168.14 22.01.25 |
3'429'107 |
|
Adobe Rg 08.04.2025 / 02:00:00 |
340.70 | -2.40% |
358.36 16:17 |
332.01 15:45 |
465.21 13.02.25 |
332.01 07.04.25 |
2'743'501 |
|
Amazon.Com Rg 08.04.2025 / 02:00:00 |
175.26 | 2.49% |
183.40 16:17 |
161.56 15:30 |
242.51 04.02.25 |
161.56 07.04.25 |
35'911'510 |
|
Apple Rg 08.04.2025 / 02:00:00 |
181.46 | -3.67% |
194.14 16:18 |
174.62 15:43 |
249.98 25.02.25 |
174.62 07.04.25 |
53'057'233 |
|
Broadcom Rg 08.04.2025 / 02:00:00 |
154.14 | 5.37% |
160.38 16:17 |
138.11 15:44 |
249.58 24.01.25 |
138.11 07.04.25 |
23'085'581 |
|
Chevron Rg 07.04.2025 / 22:15:00 |
140.15 | -2.18% |
146.17 16:17 |
137.29 15:44 |
168.95 26.03.25 |
137.29 07.04.25 |
4'605'111 |
|
Costco Whsl Rg 08.04.2025 / 02:00:00 |
908.13 | -0.91% |
937.03 16:18 |
873.00 15:43 |
1'078.01 13.02.25 |
873 07.04.25 |
1'592'570 |
|
Exxon Mobil Rg 07.04.2025 / 22:15:00 |
102.94 | -1.34% |
105.77 16:17 |
98.47 15:44 |
119.90 31.03.25 |
98.47 07.04.25 |
9'899'363 |
|
Home Depot Rg 07.04.2025 / 22:15:00 |
341.51 | -3.50% |
354.00 16:17 |
333.56 15:40 |
426.03 27.01.25 |
333.56 07.04.25 |
2'117'803 |
|
IBM Rg 07.04.2025 / 22:15:00 |
225.78 | -0.75% |
232.29 16:17 |
214.62 15:43 |
266.30 10.03.25 |
214.62 07.04.25 |
1'889'027 |
|
Johnson&Johnson Rg 07.04.2025 / 22:15:00 |
150.62 | -1.71% |
152.59 16:17 |
147.43 15:52 |
169.99 04.03.25 |
140.68 10.01.25 |
4'196'739 |
|
JPMorgan Chase Rg 07.04.2025 / 22:15:00 |
214.44 | 1.98% |
221.83 16:17 |
202.16 15:44 |
280.25 19.02.25 |
202.16 07.04.25 |
5'621'819 |
|
Lilly 07.04.2025 / 22:15:00 |
723.73 | -1.96% |
746.24 16:18 |
678.02 15:44 |
935.06 03.03.25 |
678.02 07.04.25 |
1'437'499 |
|
Mastercard Rg-A 07.04.2025 / 22:15:00 |
485.52 | -0.87% |
501.74 16:18 |
466.75 15:45 |
582.00 03.03.25 |
466.75 07.04.25 |
1'596'017 |
|
McDonald's Rg 07.04.2025 / 22:15:00 |
299.89 | -0.07% |
304.73 16:17 |
290.77 15:43 |
326.32 10.03.25 |
276.56 16.01.25 |
2'292'988 |
|
Merck Rg 07.04.2025 / 22:15:00 |
81.18 | -0.36% |
83.17 16:17 |
79.33 15:43 |
102.95 07.01.25 |
79.33 07.04.25 |
5'381'041 |
|
Meta Platforms Rg-A 08.04.2025 / 02:00:00 |
516.25 | 2.28% |
539.30 16:17 |
481.90 15:30 |
740.87 14.02.25 |
481.9 07.04.25 |
9'657'477 |
|
Microsoft Rg 08.04.2025 / 02:00:00 |
357.86 | -0.55% |
370.86 16:17 |
344.83 15:43 |
448.38 28.01.25 |
344.83 07.04.25 |
18'009'138 |
|
Netflix Rg 08.04.2025 / 02:00:00 |
867.83 | 1.40% |
906.00 16:17 |
821.20 15:30 |
1'064.50 14.02.25 |
821.2 07.04.25 |
2'006'488 |
|
NVIDIA Rg 08.04.2025 / 02:00:00 |
97.64 | 3.53% |
101.74 16:17 |
86.63 15:44 |
153.13 07.01.25 |
86.63 07.04.25 |
165'335'890 |
|
Oracle Rg 07.04.2025 / 22:15:00 |
127.16 | -0.87% |
134.03 16:17 |
119.01 15:43 |
190.65 22.01.25 |
119.01 07.04.25 |
4'769'580 |
|
PepsiCo 08.04.2025 / 02:00:00 |
143.19 | -2.33% |
146.02 16:17 |
140.67 16:09 |
160.14 04.03.25 |
140.67 07.04.25 |
5'723'208 |
|
Procter&Gamble Rg 07.04.2025 / 22:15:00 |
160.23 | -2.15% |
164.67 16:17 |
159.22 15:39 |
179.99 04.03.25 |
157.48 10.01.25 |
4'910'511 |