×
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
- 16.04.2025 - 21:59:59
- 40'477.63
- -1.76%
- -725.12
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 30 16.04.2025 / 21:59:59 |
40'477.63 | -1.76% | -725.12 | 0 | |||
|
Abbott Laboratories 16.04.2025 / 22:00:02 |
129.70 | 2.76% | 3.48 | 129.71 | 129.72 | 2'798'657 | |
|
AbbVie Rg 16.04.2025 / 22:00:02 |
171.68 | -2.90% | -5.12 | 171.58 | 171.59 | 2'294'421 | |
|
Adobe Rg 16.04.2025 / 22:00:00 |
344.19 | -1.77% | -6.19 | 344.20 | 344.34 | 1'272'772 | |
|
Amazon.Com Rg 16.04.2025 / 22:00:00 |
174.33 | -2.93% | -5.26 | 174.40 | 174.45 | 15'852'660 | |
|
Apple Rg 16.04.2025 / 22:00:00 |
194.27 | -3.89% | -7.87 | 194.27 | 194.32 | 20'936'996 | |
|
Broadcom Rg 16.04.2025 / 22:00:00 |
174.61 | -2.43% | -4.34 | 174.59 | 174.64 | 12'038'421 | |
|
Chevron Rg 16.04.2025 / 22:00:41 |
135.36 | 0.61% | 0.82 | 135.36 | 135.37 | 2'088'107 | |
|
Costco Whsl Rg 16.04.2025 / 22:00:00 |
967.75 | -0.94% | -9.17 | 967.93 | 968.23 | 714'372 | |
|
Exxon Mobil Rg 16.04.2025 / 22:00:38 |
104.19 | 1.06% | 1.09 | 104.18 | 104.19 | 3'652'309 | |
|
Home Depot Rg 16.04.2025 / 22:00:02 |
345.99 | -2.29% | -8.12 | 345.90 | 345.91 | 756'863 | |
|
IBM Rg 16.04.2025 / 22:00:02 |
238.57 | -0.88% | -2.13 | 238.67 | 238.68 | 1'281'134 | |
|
Johnson&Johnson Rg 16.04.2025 / 22:00:02 |
153.91 | 0.19% | 0.29 | 153.85 | 153.87 | 2'453'570 | |
|
JPMorgan Chase Rg 16.04.2025 / 22:00:02 |
229.61 | -1.51% | -3.52 | 229.66 | 229.67 | 2'937'483 | |
|
Lilly 16.04.2025 / 22:00:02 |
734.90 | -2.94% | -22.28 | 734.46 | 735.01 | 582'233 | |
|
Mastercard Rg-A 16.04.2025 / 22:00:02 |
513.43 | -0.76% | -3.95 | 513.19 | 513.51 | 635'752 | |
|
McDonald's Rg 16.04.2025 / 22:00:02 |
309.10 | -1.08% | -3.38 | 308.95 | 308.96 | 1'132'896 | |
|
Merck Rg 16.04.2025 / 22:00:02 |
76.46 | -2.46% | -1.93 | 76.42 | 76.43 | 3'187'632 | |
|
Meta Platforms Rg-A 16.04.2025 / 22:00:00 |
502.31 | -3.68% | -19.21 | 502.30 | 502.48 | 4'846'371 | |
|
Microsoft Rg 16.04.2025 / 22:00:00 |
371.61 | -3.66% | -14.12 | 371.61 | 371.65 | 8'431'638 | |
|
Netflix Rg 16.04.2025 / 22:00:00 |
961.63 | -1.50% | -14.65 | 961.72 | 961.82 | 2'017'782 | |
|
NVIDIA Rg 16.04.2025 / 22:00:00 |
104.49 | -6.87% | -7.71 | 104.51 | 104.52 | 94'493'225 | |
|
Oracle Rg 16.04.2025 / 22:02:58 |
129.76 | -3.12% | -4.18 | 129.69 | 129.70 | 1'989'485 | |
|
PepsiCo 16.04.2025 / 22:00:00 |
140.09 | -1.93% | -2.75 | 140.11 | 140.15 | 3'667'394 | |
|
Procter&Gamble Rg 16.04.2025 / 22:00:09 |
166.39 | -1.23% | -2.08 | 166.37 | 166.38 | 1'733'915 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Unitedhealth Gro Rg 16.04.2025 / 22:00:01 |
585.04 | 15.37% | 10.85% | 1.13% | 16.26% | 12.57% | 22.14% | 9.12% |
|
Abbott Laboratories 16.04.2025 / 22:00:02 |
129.70 | 11.59% | 14.67% | 2.09% | 1.79% | 10.12% | 22.47% | 7.25% |
|
Netflix Rg 16.04.2025 / 22:00:00 |
961.63 | 9.53% | 100.52% | 1.71% | 0.22% | 0.80% | 56.70% | 186.19% |
|
IBM Rg 16.04.2025 / 22:00:02 |
238.57 | 9.49% | 47.17% | 1.39% | -5.44% | 6.86% | 30.29% | 90.19% |
|
McDonald's Rg 16.04.2025 / 22:00:02 |
309.10 | 7.79% | 5.39% | 1.69% | 0.71% | 9.86% | 14.50% | 24.74% |
|
Costco Whsl Rg 16.04.2025 / 22:00:00 |
967.75 | 6.62% | 48.00% | 0.27% | 7.05% | 2.44% | 35.31% | 65.47% |
|
Visa Rg-A 16.04.2025 / 22:00:02 |
331.33 | 6.26% | 28.98% | -0.33% | -2.51% | 2.40% | 21.50% | 57.81% |
|
Johnson&Johnson Rg 16.04.2025 / 22:00:02 |
153.91 | 6.22% | -1.99% | 1.95% | -5.57% | 5.95% | 6.31% | -14.61% |
|
Walmart Rg 16.04.2025 / 22:00:01 |
91.19 | 4.01% | 78.82% | 1.77% | 5.63% | -2.19% | 52.88% | 79.47% |
|
Procter&Gamble Rg 16.04.2025 / 22:00:09 |
166.39 | 0.49% | 14.97% | 2.51% | -1.29% | 1.00% | 6.01% | 6.24% |
|
AbbVie Rg 16.04.2025 / 22:00:02 |
171.68 | -0.51% | 14.09% | -4.54% | -19.11% | 1.47% | 4.52% | 8.93% |
|
Mastercard Rg-A 16.04.2025 / 22:00:02 |
513.43 | -1.75% | 21.31% | -0.39% | -4.23% | -2.61% | 11.58% | 44.59% |
|
Lilly 16.04.2025 / 22:00:02 |
734.90 | -1.92% | 29.89% | -2.50% | -12.20% | -2.53% | -2.11% | 150.84% |
|
JPMorgan Chase Rg 16.04.2025 / 22:00:02 |
229.61 | -2.74% | 37.05% | -2.02% | -3.97% | -12.64% | 27.50% | 84.85% |
|
Exxon Mobil Rg 16.04.2025 / 22:00:38 |
104.19 | -4.16% | 3.12% | -1.52% | -9.72% | -4.88% | -12.17% | 17.39% |
|
PepsiCo 16.04.2025 / 22:00:00 |
140.09 | -6.06% | -15.90% | -3.78% | -5.41% | -5.40% | -17.34% | -16.91% |
|
SIX US 30 16.04.2025 / 21:59:59 |
40'477.63 | -6.99% | 0.00% | -2.70% | -4.82% | -9.51% | 15.99% | 52.84% |
|
Chevron Rg 16.04.2025 / 22:00:41 |
135.36 | -7.11% | -9.80% | -7.31% | -17.49% | -13.46% | -13.45% | -21.59% |
|
Microsoft Rg 16.04.2025 / 22:00:00 |
371.61 | -8.49% | 2.58% | -4.83% | -4.18% | -16.72% | -9.77% | 37.84% |
|
Home Depot Rg 16.04.2025 / 22:00:02 |
345.99 | -8.97% | 2.18% | -2.64% | -2.10% | -15.63% | 3.95% | 16.28% |
|
Meta Platforms Rg-A 16.04.2025 / 22:00:00 |
502.31 | -10.93% | 47.34% | -14.25% | -14.00% | -19.44% | 1.65% | 148.13% |
|
Thermo Fisher Sc Rg 16.04.2025 / 22:00:01 |
436.79 | -15.23% | -16.92% | -3.70% | -15.74% | -23.98% | -20.18% | -22.48% |
|
NVIDIA Rg 16.04.2025 / 22:00:00 |
104.49 | -16.45% | 126.57% | -8.61% | -11.09% | -28.95% | 24.34% | 427.80% |
|
Amazon.Com Rg 16.04.2025 / 22:00:00 |
174.33 | -18.14% | 18.20% | -8.78% | -10.85% | -25.82% | -3.83% | 18.38% |
|
Apple Rg 16.04.2025 / 22:00:00 |
194.27 | -19.28% | 4.99% | -2.30% | -9.74% | -13.21% | 15.64% | 22.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 30 16.04.2025 / 21:59:59 |
40'477.63 | -1.76% |
41'180.80 17:25 |
40'129.02 21:27 |
46'941.89 13.02.25 |
37214.772523772 07.04.25 |
|
|
Abbott Laboratories 16.04.2025 / 22:00:02 |
129.70 | 2.76% |
134.10 17:27 |
129.01 21:49 |
141.01 04.03.25 |
110.86 15.01.25 |
2'798'657 |
|
AbbVie Rg 16.04.2025 / 22:00:02 |
171.68 | -2.90% |
176.84 15:30 |
169.77 21:22 |
218.60 10.03.25 |
164.39 09.04.25 |
2'294'421 |
|
Adobe Rg 16.04.2025 / 22:00:00 |
344.19 | -1.77% |
350.38 19:21 |
341.42 21:27 |
465.21 13.02.25 |
332.01 07.04.25 |
1'272'772 |
|
Amazon.Com Rg 16.04.2025 / 22:00:00 |
174.33 | -2.93% |
179.10 17:25 |
171.41 21:27 |
242.51 04.02.25 |
161.56 07.04.25 |
15'852'660 |
|
Apple Rg 16.04.2025 / 22:00:00 |
194.27 | -3.89% |
200.70 15:31 |
192.38 21:27 |
249.98 25.02.25 |
169.22 08.04.25 |
20'936'996 |
|
Broadcom Rg 16.04.2025 / 22:00:00 |
174.61 | -2.43% |
176.00 16:22 |
166.94 21:11 |
249.58 24.01.25 |
138.11 07.04.25 |
12'038'421 |
|
Chevron Rg 16.04.2025 / 22:00:41 |
135.36 | 0.61% |
137.54 19:25 |
134.81 21:50 |
168.95 26.03.25 |
132.06 11.04.25 |
2'088'107 |
|
Costco Whsl Rg 16.04.2025 / 22:00:00 |
967.75 | -0.94% |
978.63 17:10 |
959.71 21:29 |
1'078.01 13.02.25 |
873 07.04.25 |
714'372 |
|
Exxon Mobil Rg 16.04.2025 / 22:00:38 |
104.19 | 1.06% |
105.58 19:28 |
103.70 21:48 |
119.90 31.03.25 |
97.81 10.04.25 |
3'652'309 |
|
Home Depot Rg 16.04.2025 / 22:00:02 |
345.99 | -2.29% |
353.80 15:31 |
344.46 21:24 |
426.03 27.01.25 |
326.31 09.04.25 |
756'863 |
|
IBM Rg 16.04.2025 / 22:00:02 |
238.57 | -0.88% |
243.27 17:24 |
235.91 21:25 |
266.30 10.03.25 |
214.62 07.04.25 |
1'281'134 |
|
Johnson&Johnson Rg 16.04.2025 / 22:00:02 |
153.91 | 0.19% |
155.50 15:30 |
152.25 15:47 |
169.99 04.03.25 |
140.68 10.01.25 |
2'453'570 |
|
JPMorgan Chase Rg 16.04.2025 / 22:00:02 |
229.61 | -1.51% |
233.55 15:37 |
227.97 21:25 |
280.25 19.02.25 |
202.16 07.04.25 |
2'937'483 |
|
Lilly 16.04.2025 / 22:00:02 |
734.90 | -2.94% |
755.66 15:30 |
730.34 21:27 |
935.06 03.03.25 |
678.02 07.04.25 |
582'233 |
|
Mastercard Rg-A 16.04.2025 / 22:00:02 |
513.43 | -0.76% |
521.72 17:25 |
510.00 21:24 |
582.00 03.03.25 |
466.75 07.04.25 |
635'752 |
|
McDonald's Rg 16.04.2025 / 22:00:02 |
309.10 | -1.08% |
314.28 17:00 |
307.44 21:50 |
326.32 10.03.25 |
276.56 16.01.25 |
1'132'896 |
|
Merck Rg 16.04.2025 / 22:00:02 |
76.46 | -2.46% |
78.60 15:32 |
75.95 21:35 |
102.95 07.01.25 |
75.95 16.04.25 |
3'187'632 |
|
Meta Platforms Rg-A 16.04.2025 / 22:00:00 |
502.31 | -3.68% |
513.30 17:26 |
495.68 21:27 |
740.87 14.02.25 |
481.9 07.04.25 |
4'846'371 |
|
Microsoft Rg 16.04.2025 / 22:00:00 |
371.61 | -3.66% |
381.61 15:30 |
368.25 21:27 |
448.38 28.01.25 |
344.83 07.04.25 |
8'431'638 |
|
Netflix Rg 16.04.2025 / 22:00:00 |
961.63 | -1.50% |
981.00 16:36 |
949.80 21:25 |
1'064.50 14.02.25 |
821.2 07.04.25 |
2'017'782 |
|
NVIDIA Rg 16.04.2025 / 22:00:00 |
104.49 | -6.87% |
106.79 15:42 |
100.45 20:49 |
153.13 07.01.25 |
86.63 07.04.25 |
94'493'225 |
|
Oracle Rg 16.04.2025 / 22:02:58 |
129.76 | -3.12% |
132.52 17:27 |
127.86 21:11 |
190.65 22.01.25 |
119.01 07.04.25 |
1'989'485 |
|
PepsiCo 16.04.2025 / 22:00:00 |
140.09 | -1.93% |
144.38 15:30 |
139.77 21:47 |
160.14 04.03.25 |
138.47 09.04.25 |
3'667'394 |
|
Procter&Gamble Rg 16.04.2025 / 22:00:09 |
166.39 | -1.23% |
169.67 17:06 |
165.80 21:50 |
179.99 04.03.25 |
156.71 08.04.25 |
1'733'915 |