×
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
- 31.05.2025 - 01:00:00
- 43'812.60
- 0.77%
- 333.55
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 30 31.05.2025 / 01:00:00 |
43'812.60 | 0.00% | 0.00 | 0 | |||
|
Abbott Laboratories 30.05.2025 / 22:15:00 |
133.58 | 0.55% | 0.73 | 133.56 | 133.57 | 0 | |
|
AbbVie Rg 30.05.2025 / 22:15:00 |
186.11 | 0.26% | 0.49 | 185.98 | 186.09 | 0 | |
|
Adobe Rg 31.05.2025 / 02:00:00 |
415.09 | 0.42% | 1.73 | 414.85 | 415.09 | 0 | |
|
Amazon.Com Rg 31.05.2025 / 02:00:00 |
205.01 | -0.34% | -0.69 | 204.66 | 204.72 | 0 | |
|
Apple Rg 31.05.2025 / 02:00:00 |
200.85 | 0.45% | 0.90 | 200.64 | 200.66 | 0 | |
|
Broadcom Rg 31.05.2025 / 02:00:00 |
242.07 | 0.04% | 0.10 | 241.85 | 241.96 | 0 | |
|
Chevron Rg 30.05.2025 / 22:15:00 |
136.70 | -0.88% | -1.21 | 136.56 | 136.64 | 0 | |
|
Costco Whsl Rg 31.05.2025 / 02:00:00 |
1'040.18 | 3.12% | 31.44 | 1'038.55 | 1'039.56 | 0 | |
|
Exxon Mobil Rg 30.05.2025 / 22:15:00 |
102.30 | -0.38% | -0.39 | 102.11 | 102.15 | 0 | |
|
Home Depot Rg 30.05.2025 / 22:15:00 |
368.29 | 0.00% | 0.00 | 367.97 | 367.98 | 0 | |
|
IBM Rg 30.05.2025 / 22:15:00 |
259.06 | 0.14% | 0.37 | 258.81 | 258.82 | 0 | |
|
Johnson&Johnson Rg 30.05.2025 / 22:15:00 |
155.21 | 1.06% | 1.63 | 154.91 | 154.97 | 0 | |
|
JPMorgan Chase Rg 30.05.2025 / 22:15:00 |
264.00 | -0.14% | -0.37 | 263.83 | 263.93 | 0 | |
|
Lilly 30.05.2025 / 22:15:00 |
737.67 | 2.09% | 15.10 | 738.06 | 738.07 | 0 | |
|
Mastercard Rg-A 30.05.2025 / 22:15:00 |
585.60 | 1.35% | 7.82 | 584.09 | 584.74 | 0 | |
|
McDonald's Rg 30.05.2025 / 22:15:00 |
313.85 | 0.64% | 1.99 | 313.72 | 313.73 | 0 | |
|
Merck Rg 30.05.2025 / 22:15:00 |
76.84 | 0.58% | 0.44 | 76.83 | 76.88 | 0 | |
|
Meta Platforms Rg-A 31.05.2025 / 02:00:00 |
647.49 | 0.38% | 2.44 | 646.55 | 647.16 | 0 | |
|
Microsoft Rg 31.05.2025 / 02:00:00 |
460.36 | 0.37% | 1.68 | 459.61 | 459.86 | 0 | |
|
Netflix Rg 31.05.2025 / 02:00:00 |
1'207.23 | 1.89% | 22.37 | 1'206.81 | 1'207.30 | 0 | |
|
NVIDIA Rg 31.05.2025 / 02:00:00 |
135.13 | -2.92% | -4.06 | 134.88 | 134.89 | 0 | |
|
Oracle Rg 30.05.2025 / 22:15:00 |
165.53 | 1.61% | 2.63 | 165.28 | 165.39 | 0 | |
|
PepsiCo 31.05.2025 / 02:00:00 |
131.45 | -0.36% | -0.47 | 131.39 | 131.40 | 0 | |
|
Procter&Gamble Rg 30.05.2025 / 22:15:00 |
169.89 | 0.79% | 1.33 | 169.87 | 169.88 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Netflix Rg 31.05.2025 / 02:00:00 |
1'207.23 | 32.93% | 143.36% | 1.84% | 4.39% | 35.47% | 88.15% | 507.03% |
|
IBM Rg 30.05.2025 / 22:15:00 |
259.06 | 17.68% | 58.17% | 0.17% | 3.97% | 0.84% | 56.74% | 85.75% |
|
Abbott Laboratories 30.05.2025 / 22:15:00 |
133.58 | 17.45% | 20.70% | 1.74% | 0.74% | -2.75% | 29.85% | 13.85% |
|
Visa Rg-A 30.05.2025 / 22:15:00 |
365.19 | 14.67% | 39.20% | 3.30% | 4.75% | 6.94% | 35.07% | 70.24% |
|
JPMorgan Chase Rg 30.05.2025 / 22:15:00 |
264.00 | 10.29% | 55.42% | 1.26% | 4.53% | 13.69% | 30.81% | 101.39% |
|
Meta Platforms Rg-A 31.05.2025 / 02:00:00 |
647.49 | 10.17% | 82.24% | 3.26% | 8.45% | 3.49% | 38.70% | 230.57% |
|
Costco Whsl Rg 31.05.2025 / 02:00:00 |
1'040.18 | 10.09% | 52.82% | 3.14% | 3.16% | 7.87% | 28.43% | 114.28% |
|
Mastercard Rg-A 30.05.2025 / 22:15:00 |
585.60 | 9.73% | 35.47% | 3.91% | 4.36% | 9.03% | 32.13% | 61.49% |
|
Microsoft Rg 31.05.2025 / 02:00:00 |
460.36 | 8.82% | 21.98% | 2.26% | 5.76% | 17.05% | 10.90% | 67.87% |
|
McDonald's Rg 30.05.2025 / 22:15:00 |
313.85 | 7.58% | 5.18% | -0.23% | -0.59% | -1.07% | 20.83% | 23.82% |
|
Walmart Rg 30.05.2025 / 22:15:00 |
98.72 | 7.47% | 84.78% | 2.47% | -0.61% | 12.41% | 49.98% | 126.73% |
|
Johnson&Johnson Rg 30.05.2025 / 22:15:00 |
155.21 | 6.20% | -2.02% | 1.48% | 0.14% | -7.45% | 5.06% | -15.19% |
|
AbbVie Rg 30.05.2025 / 22:15:00 |
186.11 | 4.46% | 19.78% | 1.56% | -5.08% | -14.10% | 16.18% | 23.75% |
|
Broadcom Rg 31.05.2025 / 02:00:00 |
242.07 | 4.37% | 116.77% | 5.84% | 18.87% | 24.16% | 82.21% | 314.84% |
|
NVIDIA Rg 31.05.2025 / 02:00:00 |
135.13 | 3.65% | 181.07% | 2.92% | 18.02% | 19.91% | 23.26% | 639.94% |
|
SIX US 30 31.05.2025 / 01:00:00 |
43'812.60 | 0.67% | 0.00% | 2.24% | 1.70% | 0.31% | 19.71% | 82.33% |
|
Procter&Gamble Rg 30.05.2025 / 22:15:00 |
169.89 | 0.54% | 15.03% | 2.43% | 6.96% | -3.61% | 3.18% | 13.34% |
|
Oracle Rg 30.05.2025 / 22:15:00 |
165.53 | -2.24% | 54.51% | 6.13% | 10.88% | 11.25% | 38.77% | 123.83% |
|
Exxon Mobil Rg 30.05.2025 / 22:15:00 |
102.30 | -4.54% | 2.71% | -0.71% | -0.94% | -8.50% | -10.62% | 5.23% |
|
Chevron Rg 30.05.2025 / 22:15:00 |
136.70 | -4.78% | -7.54% | 0.12% | 0.89% | -13.24% | -13.18% | -22.64% |
|
Home Depot Rg 30.05.2025 / 22:15:00 |
368.29 | -5.32% | 6.27% | 1.54% | 1.81% | -1.70% | 12.28% | 19.40% |
|
Amazon.Com Rg 31.05.2025 / 02:00:00 |
205.01 | -6.24% | 35.38% | 2.00% | 7.91% | 2.89% | 16.19% | 78.64% |
|
Lilly 30.05.2025 / 22:15:00 |
737.67 | -6.40% | 23.96% | 3.36% | -10.20% | -11.10% | -11.26% | 123.37% |
|
Adobe Rg 31.05.2025 / 02:00:00 |
415.09 | -7.04% | -30.71% | 1.82% | 8.98% | -7.63% | -6.67% | -3.47% |
|
Tesla Rg 31.05.2025 / 02:00:00 |
346.46 | -11.24% | 44.25% | 2.10% | 20.63% | 31.90% | 94.55% | 41.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 30 31.05.2025 / 01:00:00 |
43'812.60 | 0.00% |
46'941.89 13.02.25 |
37214.772523772 07.04.25 |
|||
|
Abbott Laboratories 30.05.2025 / 22:15:00 |
133.58 | 0.55% |
134.11 21:36 |
131.87 15:33 |
141.01 04.03.25 |
110.86 15.01.25 |
8'077'842 |
|
AbbVie Rg 30.05.2025 / 22:15:00 |
186.11 | 0.26% |
186.63 21:36 |
183.29 15:33 |
218.60 10.03.25 |
164.39 09.04.25 |
4'812'717 |
|
Adobe Rg 31.05.2025 / 02:00:00 |
415.09 | 0.42% |
417.85 21:37 |
411.53 18:34 |
465.21 13.02.25 |
332.01 07.04.25 |
2'185'062 |
|
Amazon.Com Rg 31.05.2025 / 02:00:00 |
205.01 | -0.34% |
205.99 21:50 |
201.70 18:34 |
242.51 04.02.25 |
161.56 07.04.25 |
21'294'890 |
|
Apple Rg 31.05.2025 / 02:00:00 |
200.85 | 0.45% |
201.95 21:58 |
196.79 18:36 |
249.98 25.02.25 |
169.22 08.04.25 |
27'348'784 |
|
Broadcom Rg 31.05.2025 / 02:00:00 |
242.07 | 0.04% |
243.16 21:56 |
234.96 18:53 |
249.58 24.01.25 |
138.11 07.04.25 |
11'880'070 |
|
Chevron Rg 30.05.2025 / 22:15:00 |
136.70 | -0.88% |
137.43 15:46 |
135.23 18:30 |
168.95 26.03.25 |
132.06 11.04.25 |
4'698'156 |
|
Costco Whsl Rg 31.05.2025 / 02:00:00 |
1'040.18 | 3.12% |
1'052.33 21:21 |
1'002.30 15:30 |
1'078.01 13.02.25 |
873 07.04.25 |
1'822'171 |
|
Exxon Mobil Rg 30.05.2025 / 22:15:00 |
102.30 | -0.38% |
102.33 15:45 |
101.19 18:30 |
119.90 31.03.25 |
97.81 10.04.25 |
10'428'825 |
|
Home Depot Rg 30.05.2025 / 22:15:00 |
368.29 | 0.00% |
369.56 16:28 |
365.63 15:31 |
426.03 27.01.25 |
326.31 09.04.25 |
1'841'921 |
|
IBM Rg 30.05.2025 / 22:15:00 |
259.06 | 0.14% |
260.12 21:26 |
257.10 18:33 |
269.10 19.05.25 |
214.62 07.04.25 |
6'188'284 |
|
Johnson&Johnson Rg 30.05.2025 / 22:15:00 |
155.21 | 1.06% |
155.71 21:50 |
153.26 15:33 |
169.99 04.03.25 |
140.68 10.01.25 |
5'967'920 |
|
JPMorgan Chase Rg 30.05.2025 / 22:15:00 |
264.00 | -0.14% |
265.32 20:28 |
262.76 18:34 |
280.25 19.02.25 |
202.16 07.04.25 |
3'848'931 |
|
Lilly 30.05.2025 / 22:15:00 |
737.67 | 2.09% |
745.57 21:09 |
717.68 15:34 |
935.06 03.03.25 |
678.02 07.04.25 |
1'747'776 |
|
Mastercard Rg-A 30.05.2025 / 22:15:00 |
585.60 | 1.35% |
585.60 22:00 |
576.51 18:33 |
588.45 19.05.25 |
466.75 07.04.25 |
2'304'972 |
|
McDonald's Rg 30.05.2025 / 22:15:00 |
313.85 | 0.64% |
315.29 21:36 |
311.00 15:30 |
326.32 10.03.25 |
276.56 16.01.25 |
1'478'806 |
|
Merck Rg 30.05.2025 / 22:15:00 |
76.84 | 0.58% |
77.55 20:20 |
75.60 15:33 |
102.95 07.01.25 |
73.32 14.05.25 |
6'984'961 |
|
Meta Platforms Rg-A 31.05.2025 / 02:00:00 |
647.49 | 0.38% |
649.38 21:56 |
632.78 18:53 |
740.87 14.02.25 |
479.89 21.04.25 |
5'486'592 |
|
Microsoft Rg 31.05.2025 / 02:00:00 |
460.36 | 0.37% |
461.68 21:58 |
455.54 18:33 |
462.50 28.05.25 |
344.83 07.04.25 |
20'119'069 |
|
Netflix Rg 31.05.2025 / 02:00:00 |
1'207.23 | 1.89% |
1'211.26 21:54 |
1'180.93 18:34 |
1'215.03 28.05.25 |
821.2 07.04.25 |
1'989'814 |
|
NVIDIA Rg 31.05.2025 / 02:00:00 |
135.13 | -2.92% |
139.62 15:32 |
132.93 18:34 |
153.13 07.01.25 |
86.63 07.04.25 |
87'850'134 |
|
Oracle Rg 30.05.2025 / 22:15:00 |
165.53 | 1.61% |
165.74 21:26 |
161.60 15:44 |
190.65 22.01.25 |
119.01 07.04.25 |
8'862'096 |
|
PepsiCo 31.05.2025 / 02:00:00 |
131.45 | -0.36% |
132.70 16:03 |
131.29 21:55 |
160.14 04.03.25 |
127.76 23.05.25 |
5'321'748 |
|
Procter&Gamble Rg 30.05.2025 / 22:15:00 |
169.89 | 0.79% |
170.99 21:26 |
168.61 15:34 |
179.99 04.03.25 |
156.59 24.04.25 |
5'066'800 |