×
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
- 16.09.2025 - 01:00:00
- 46'546.82
- 0.54%
- 249.96
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 30 16.09.2025 / 01:00:00 |
46'546.82 | 0.00% | 0.00 | 0 | |||
|
Abbott Laboratories 15.09.2025 / 22:15:00 |
131.33 | -1.79% | -2.40 | 131.38 | 131.45 | 0 | |
|
AbbVie Rg 15.09.2025 / 22:15:00 |
217.61 | -0.33% | -0.73 | 217.73 | 217.74 | 0 | |
|
Adobe Rg 16.09.2025 / 02:00:00 |
347.10 | -0.65% | -2.26 | 347.04 | 347.13 | 1'931'583 | |
|
Amazon.Com Rg 16.09.2025 / 02:00:00 |
231.43 | 1.44% | 3.28 | 231.44 | 231.46 | 10'146'558 | |
|
Apple Rg 16.09.2025 / 02:00:00 |
236.70 | 1.12% | 2.63 | 236.74 | 236.75 | 14'056'226 | |
|
Broadcom Rg 16.09.2025 / 02:00:00 |
364.09 | 1.17% | 4.22 | 364.10 | 364.28 | 6'478'789 | |
|
Chevron Rg 15.09.2025 / 22:15:00 |
157.31 | 0.13% | 0.20 | 157.43 | 157.44 | 0 | |
|
Costco Whsl Rg 16.09.2025 / 02:00:00 |
960.10 | -0.81% | -7.80 | 960.09 | 960.13 | 498'545 | |
|
Exxon Mobil Rg 15.09.2025 / 22:15:00 |
112.35 | 0.17% | 0.19 | 112.38 | 112.39 | 0 | |
|
Home Depot Rg 15.09.2025 / 22:15:00 |
422.71 | 0.00% | 0.02 | 422.84 | 422.85 | 0 | |
|
IBM Rg 15.09.2025 / 22:15:00 |
256.24 | 1.10% | 2.80 | 256.32 | 256.33 | 0 | |
|
Johnson&Johnson Rg 15.09.2025 / 22:15:00 |
177.40 | -0.37% | -0.66 | 177.47 | 177.48 | 0 | |
|
JPMorgan Chase Rg 15.09.2025 / 22:15:00 |
308.90 | 0.65% | 1.99 | 309.16 | 309.17 | 0 | |
|
Lilly 15.09.2025 / 22:15:00 |
748.19 | -0.95% | -7.20 | 748.60 | 748.61 | 0 | |
|
Mastercard Rg-A 15.09.2025 / 22:15:00 |
582.96 | 0.44% | 2.55 | 583.15 | 583.16 | 0 | |
|
McDonald's Rg 15.09.2025 / 22:15:00 |
302.07 | -1.09% | -3.33 | 302.01 | 302.05 | 0 | |
|
Merck Rg 15.09.2025 / 22:15:00 |
81.02 | -2.16% | -1.79 | 81.04 | 81.05 | 0 | |
|
Meta Platforms Rg-A 16.09.2025 / 02:00:00 |
764.70 | 1.21% | 9.11 | 764.67 | 764.94 | 2'759'664 | |
|
Microsoft Rg 16.09.2025 / 02:00:00 |
515.36 | 1.07% | 5.46 | 515.33 | 515.37 | 6'093'908 | |
|
Netflix Rg 16.09.2025 / 02:00:00 |
1'202.26 | 1.16% | 13.82 | 1'201.71 | 1'203.00 | 766'544 | |
|
NVIDIA Rg 16.09.2025 / 02:00:00 |
177.75 | -0.04% | -0.07 | 177.74 | 177.75 | 34'355'499 | |
|
Oracle Rg 15.09.2025 / 22:15:00 |
302.14 | 3.41% | 9.96 | 302.09 | 302.10 | 0 | |
|
PepsiCo 16.09.2025 / 02:00:00 |
140.64 | -2.01% | -2.89 | 140.62 | 140.64 | 2'034'706 | |
|
Procter&Gamble Rg 15.09.2025 / 22:15:00 |
156.83 | -0.68% | -1.07 | 156.86 | 156.87 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Oracle Rg 15.09.2025 / 22:15:00 |
302.14 | 75.34% | 177.13% | 25.10% | 28.78% | 40.35% | 80.41% | 279.06% |
|
Broadcom Rg 16.09.2025 / 02:00:00 |
364.09 | 55.22% | 222.39% | 5.33% | 19.08% | 43.47% | 121.98% | 580.21% |
|
Netflix Rg 16.09.2025 / 02:00:00 |
1'202.26 | 33.33% | 144.09% | -3.41% | -3.44% | -4.09% | 72.61% | 402.45% |
|
NVIDIA Rg 16.09.2025 / 02:00:00 |
177.75 | 32.41% | 259.07% | 5.61% | -2.34% | 23.29% | 52.21% | 1'125.92% |
|
Meta Platforms Rg-A 16.09.2025 / 02:00:00 |
764.70 | 29.05% | 113.47% | 1.65% | -0.35% | 9.47% | 43.40% | 347.20% |
|
JPMorgan Chase Rg 15.09.2025 / 22:15:00 |
308.90 | 28.03% | 80.43% | 3.71% | 6.28% | 9.83% | 47.62% | 154.53% |
|
Johnson&Johnson Rg 15.09.2025 / 22:15:00 |
177.40 | 23.12% | 13.60% | 0.25% | -0.22% | 16.56% | 6.18% | 7.50% |
|
AbbVie Rg 15.09.2025 / 22:15:00 |
217.61 | 22.87% | 40.89% | 3.42% | 5.54% | 17.28% | 12.49% | 53.50% |
|
Microsoft Rg 16.09.2025 / 02:00:00 |
515.36 | 20.97% | 35.60% | 3.44% | -0.34% | 6.04% | 19.48% | 91.22% |
|
Abbott Laboratories 15.09.2025 / 22:15:00 |
131.33 | 18.23% | 21.50% | -0.47% | 0.06% | -4.89% | 11.17% | 22.36% |
|
IBM Rg 15.09.2025 / 22:15:00 |
256.24 | 15.29% | 54.96% | -1.11% | 6.20% | -12.78% | 19.67% | 93.97% |
|
Walmart Rg 15.09.2025 / 22:15:00 |
103.69 | 14.54% | 96.94% | 1.37% | 2.37% | 5.81% | 31.92% | 124.86% |
|
Mastercard Rg-A 15.09.2025 / 22:15:00 |
582.96 | 10.22% | 36.08% | -0.18% | -0.44% | 4.56% | 16.36% | 71.51% |
|
Home Depot Rg 15.09.2025 / 22:15:00 |
422.71 | 8.66% | 21.97% | 1.77% | 3.81% | 17.28% | 10.30% | 42.06% |
|
Chevron Rg 15.09.2025 / 22:15:00 |
157.31 | 8.47% | 5.33% | 1.59% | 3.49% | 9.59% | 9.69% | -3.32% |
|
Visa Rg-A 15.09.2025 / 22:15:00 |
339.05 | 7.40% | 30.37% | -1.44% | -0.99% | -3.58% | 16.29% | 64.27% |
|
SIX US 30 16.09.2025 / 01:00:00 |
46'546.82 | 6.96% | 0.00% | 1.77% | 3.19% | 5.18% | 14.14% | 98.95% |
|
Costco Whsl Rg 16.09.2025 / 02:00:00 |
960.10 | 5.63% | 46.63% | -1.21% | -1.97% | -4.42% | 5.75% | 79.40% |
|
McDonald's Rg 15.09.2025 / 22:15:00 |
302.07 | 5.35% | 3.00% | -3.34% | -2.85% | 3.64% | 2.83% | 17.29% |
|
Exxon Mobil Rg 15.09.2025 / 22:15:00 |
112.35 | 4.27% | 12.18% | 1.54% | 4.59% | 3.70% | -1.60% | 14.91% |
|
Amazon.Com Rg 16.09.2025 / 02:00:00 |
231.43 | 3.99% | 50.16% | -1.87% | -0.03% | 11.01% | 25.17% | 67.20% |
|
Tesla Rg 16.09.2025 / 02:00:00 |
410.04 | -1.96% | 59.34% | 18.37% | 22.34% | 17.60% | 80.81% | 30.06% |
|
Lilly 15.09.2025 / 22:15:00 |
748.19 | -2.15% | 29.59% | -0.32% | 6.40% | -3.84% | -17.43% | 139.64% |
|
PepsiCo 16.09.2025 / 02:00:00 |
140.64 | -5.61% | -15.49% | -0.76% | -5.96% | 8.95% | -20.64% | -17.46% |
|
Procter&Gamble Rg 15.09.2025 / 22:15:00 |
156.83 | -5.82% | 7.75% | -1.65% | -0.99% | -2.20% | -10.83% | 11.91% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 30 16.09.2025 / 01:00:00 |
46'546.82 | 0.00% |
46'941.89 13.02.25 |
37214.772523772 07.04.25 |
|||
|
Abbott Laboratories 15.09.2025 / 22:15:00 |
131.33 | -1.79% |
134.26 15:33 |
130.96 21:55 |
141.01 04.03.25 |
110.86 15.01.25 |
1'393'163 |
|
AbbVie Rg 15.09.2025 / 22:15:00 |
217.61 | -0.33% |
219.53 15:31 |
214.31 19:14 |
221.70 11.09.25 |
164.39 09.04.25 |
1'199'907 |
|
Adobe Rg 16.09.2025 / 02:00:00 |
347.10 | -0.65% |
358.00 15:38 |
345.06 20:47 |
465.21 13.02.25 |
330.14 12.08.25 |
1'931'583 |
|
Amazon.Com Rg 16.09.2025 / 02:00:00 |
231.43 | 1.44% |
233.73 17:06 |
230.32 15:31 |
242.51 04.02.25 |
161.56 07.04.25 |
10'146'558 |
|
Apple Rg 16.09.2025 / 02:00:00 |
236.70 | 1.12% |
238.19 15:38 |
235.03 15:57 |
249.98 25.02.25 |
169.22 08.04.25 |
14'056'226 |
|
Broadcom Rg 16.09.2025 / 02:00:00 |
364.09 | 1.17% |
365.50 21:22 |
356.34 15:37 |
374.23 11.09.25 |
138.11 07.04.25 |
6'478'789 |
|
Chevron Rg 15.09.2025 / 22:15:00 |
157.31 | 0.13% |
158.31 16:30 |
156.52 15:35 |
168.95 26.03.25 |
132.06 11.04.25 |
1'220'101 |
|
Costco Whsl Rg 16.09.2025 / 02:00:00 |
960.10 | -0.81% |
969.30 15:30 |
959.75 21:55 |
1'078.01 13.02.25 |
873 07.04.25 |
498'545 |
|
Exxon Mobil Rg 15.09.2025 / 22:15:00 |
112.35 | 0.17% |
112.46 17:12 |
111.32 15:45 |
119.90 31.03.25 |
97.81 10.04.25 |
2'930'666 |
|
Home Depot Rg 15.09.2025 / 22:15:00 |
422.71 | 0.00% |
423.25 21:56 |
418.00 16:21 |
426.03 27.01.25 |
326.31 09.04.25 |
1'121'684 |
|
IBM Rg 15.09.2025 / 22:15:00 |
256.24 | 1.10% |
259.00 16:28 |
254.36 15:30 |
296.10 25.06.25 |
214.62 07.04.25 |
1'214'315 |
|
Johnson&Johnson Rg 15.09.2025 / 22:15:00 |
177.40 | -0.37% |
178.95 15:55 |
176.98 17:08 |
181.16 22.08.25 |
140.68 10.01.25 |
1'220'256 |
|
JPMorgan Chase Rg 15.09.2025 / 22:15:00 |
308.90 | 0.65% |
309.95 15:52 |
307.32 15:35 |
309.95 15.09.25 |
202.16 07.04.25 |
2'207'052 |
|
Lilly 15.09.2025 / 22:15:00 |
748.19 | -0.95% |
755.89 15:31 |
742.73 18:46 |
935.06 03.03.25 |
624 08.08.25 |
578'285 |
|
Mastercard Rg-A 15.09.2025 / 22:15:00 |
582.96 | 0.44% |
586.32 16:47 |
581.64 18:05 |
601.50 22.08.25 |
466.75 07.04.25 |
479'734 |
|
McDonald's Rg 15.09.2025 / 22:15:00 |
302.07 | -1.09% |
305.68 15:36 |
300.60 17:50 |
326.32 10.03.25 |
276.56 16.01.25 |
621'089 |
|
Merck Rg 15.09.2025 / 22:15:00 |
81.02 | -2.16% |
82.70 15:32 |
80.93 18:06 |
102.95 07.01.25 |
73.32 14.05.25 |
2'237'311 |
|
Meta Platforms Rg-A 16.09.2025 / 02:00:00 |
764.70 | 1.21% |
774.07 18:10 |
752.00 15:30 |
796.21 15.08.25 |
479.89 21.04.25 |
2'759'664 |
|
Microsoft Rg 16.09.2025 / 02:00:00 |
515.36 | 1.07% |
515.47 22:00 |
507.12 15:30 |
555.00 31.07.25 |
344.83 07.04.25 |
6'093'908 |
|
Netflix Rg 16.09.2025 / 02:00:00 |
1'202.26 | 1.16% |
1'207.24 20:55 |
1'174.89 15:36 |
1'340.93 30.06.25 |
821.2 07.04.25 |
766'544 |
|
NVIDIA Rg 16.09.2025 / 02:00:00 |
177.75 | -0.04% |
178.27 18:43 |
174.52 15:33 |
184.46 28.08.25 |
86.63 07.04.25 |
34'355'499 |
|
Oracle Rg 15.09.2025 / 22:15:00 |
302.14 | 3.41% |
307.00 15:43 |
297.31 20:45 |
345.69 10.09.25 |
119.01 07.04.25 |
4'314'770 |
|
PepsiCo 16.09.2025 / 02:00:00 |
140.64 | -2.01% |
143.42 15:30 |
140.55 21:51 |
160.14 04.03.25 |
127.63 26.06.25 |
2'034'706 |
|
Procter&Gamble Rg 15.09.2025 / 22:15:00 |
156.83 | -0.68% |
158.49 15:32 |
156.21 21:06 |
179.99 04.03.25 |
149.91 31.07.25 |
1'715'054 |