×
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 | 0.00% | 0.00 | 0 | |||
|
AbbVie Rg 30.05.2025 / 22:15:00 |
186.11 | 0.00% | 0.00 | 0 | |||
|
Adobe Rg 31.05.2025 / 02:00:00 |
415.09 | 0.00% | 0.00 | 408.01 | 412.75 | 4'293 | |
|
Amazon.Com Rg 31.05.2025 / 02:00:00 |
205.01 | 0.00% | 0.00 | 204.15 | 204.29 | 25'601 | |
|
Apple Rg 31.05.2025 / 02:00:00 |
200.85 | 0.00% | 0.00 | 199.52 | 199.65 | 76'240 | |
|
Broadcom Rg 31.05.2025 / 02:00:00 |
242.07 | 0.00% | 0.00 | 241.50 | 241.98 | 24'605 | |
|
Chevron Rg 30.05.2025 / 22:15:00 |
136.70 | 0.00% | 0.00 | 0 | |||
|
Costco Whsl Rg 31.05.2025 / 02:00:00 |
1'040.18 | 0.00% | 0.00 | 1'036.40 | 1'046.64 | 507 | |
|
Exxon Mobil Rg 30.05.2025 / 22:15:00 |
102.30 | 0.00% | 0.00 | 0 | |||
|
Home Depot Rg 30.05.2025 / 22:15:00 |
368.29 | 0.00% | 0.00 | 0 | |||
|
IBM Rg 30.05.2025 / 22:15:00 |
259.06 | 0.00% | 0.00 | 0 | |||
|
Johnson&Johnson Rg 30.05.2025 / 22:15:00 |
155.21 | 0.00% | 0.00 | 0 | |||
|
JPMorgan Chase Rg 30.05.2025 / 22:15:00 |
264.00 | 0.00% | 0.00 | 0 | |||
|
Lilly 30.05.2025 / 22:15:00 |
737.67 | 0.00% | 0.00 | 0 | |||
|
Mastercard Rg-A 30.05.2025 / 22:15:00 |
585.60 | 0.00% | 0.00 | 0 | |||
|
McDonald's Rg 30.05.2025 / 22:15:00 |
313.85 | 0.00% | 0.00 | 0 | |||
|
Merck Rg 30.05.2025 / 22:15:00 |
76.84 | 0.00% | 0.00 | 0 | |||
|
Meta Platforms Rg-A 31.05.2025 / 02:00:00 |
647.49 | 0.00% | 0.00 | 644.37 | 645.52 | 39'365 | |
|
Microsoft Rg 31.05.2025 / 02:00:00 |
460.36 | 0.00% | 0.00 | 458.32 | 459.09 | 16'201 | |
|
Netflix Rg 31.05.2025 / 02:00:00 |
1'207.23 | 0.00% | 0.00 | 1'201.00 | 1'206.40 | 3'273 | |
|
NVIDIA Rg 31.05.2025 / 02:00:00 |
135.13 | 0.00% | 0.00 | 134.87 | 134.94 | 753'421 | |
|
Oracle Rg 30.05.2025 / 22:15:00 |
165.53 | 0.00% | 0.00 | 0 | |||
|
PepsiCo 31.05.2025 / 02:00:00 |
131.45 | 0.00% | 0.00 | 131.50 | 131.94 | 6'824 | |
|
Procter&Gamble Rg 30.05.2025 / 22:15:00 |
169.89 | 0.00% | 0.00 | 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 | 35.44% | 147.95% | 1.84% | 4.39% | 35.47% | 88.15% | 518.49% |
|
Abbott Laboratories 30.05.2025 / 22:15:00 |
133.58 | 18.10% | 21.36% | 1.74% | 0.57% | -2.60% | 30.72% | 14.47% |
|
IBM Rg 30.05.2025 / 22:15:00 |
259.06 | 17.85% | 58.40% | 0.17% | 5.50% | -0.95% | 55.27% | 86.01% |
|
Visa Rg-A 30.05.2025 / 22:15:00 |
365.19 | 15.55% | 40.27% | 3.30% | 5.06% | 5.75% | 34.03% | 71.55% |
|
Costco Whsl Rg 31.05.2025 / 02:00:00 |
1'040.18 | 13.52% | 57.58% | 3.14% | 3.16% | 7.87% | 28.43% | 120.96% |
|
Mastercard Rg-A 30.05.2025 / 22:15:00 |
585.60 | 11.21% | 37.30% | 3.91% | 4.69% | 7.10% | 30.99% | 63.68% |
|
Meta Platforms Rg-A 31.05.2025 / 02:00:00 |
647.49 | 10.59% | 82.93% | 3.26% | 8.45% | 3.49% | 38.70% | 231.82% |
|
JPMorgan Chase Rg 30.05.2025 / 22:15:00 |
264.00 | 10.13% | 55.20% | 1.26% | 4.55% | 8.96% | 30.29% | 101.11% |
|
Walmart Rg 30.05.2025 / 22:15:00 |
98.72 | 9.26% | 87.86% | 2.47% | -0.03% | 7.63% | 50.12% | 130.51% |
|
Microsoft Rg 31.05.2025 / 02:00:00 |
460.36 | 9.22% | 22.42% | 2.26% | 5.76% | 17.05% | 10.90% | 68.48% |
|
McDonald's Rg 30.05.2025 / 22:15:00 |
313.85 | 8.27% | 5.85% | -0.23% | 0.61% | -2.32% | 21.23% | 24.61% |
|
Johnson&Johnson Rg 30.05.2025 / 22:15:00 |
155.21 | 7.32% | -0.98% | 1.48% | -0.58% | -6.89% | 5.82% | -14.29% |
|
AbbVie Rg 30.05.2025 / 22:15:00 |
186.11 | 4.73% | 20.09% | 1.56% | -6.23% | -13.15% | 15.42% | 24.07% |
|
Broadcom Rg 31.05.2025 / 02:00:00 |
242.07 | 4.41% | 116.86% | 5.84% | 18.87% | 24.16% | 82.21% | 315.02% |
|
Procter&Gamble Rg 30.05.2025 / 22:15:00 |
169.89 | 1.34% | 15.93% | 2.43% | 5.84% | -3.44% | 3.25% | 14.23% |
|
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% |
|
NVIDIA Rg 31.05.2025 / 02:00:00 |
135.13 | 0.63% | 172.87% | 2.92% | 18.02% | 19.91% | 23.26% | 618.36% |
|
Oracle Rg 30.05.2025 / 22:15:00 |
165.53 | -0.67% | 57.00% | 6.13% | 9.82% | 6.68% | 41.25% | 127.44% |
|
Lilly 30.05.2025 / 22:15:00 |
737.67 | -4.45% | 26.55% | 3.36% | -10.44% | -15.17% | -10.08% | 128.04% |
|
Exxon Mobil Rg 30.05.2025 / 22:15:00 |
102.30 | -4.90% | 2.32% | -0.71% | -3.68% | -6.16% | -12.76% | 4.83% |
|
Home Depot Rg 30.05.2025 / 22:15:00 |
368.29 | -5.32% | 6.27% | 1.54% | 1.03% | -2.26% | 9.98% | 19.40% |
|
Chevron Rg 30.05.2025 / 22:15:00 |
136.70 | -5.62% | -8.35% | 0.12% | -1.30% | -12.56% | -15.77% | -23.32% |
|
Amazon.Com Rg 31.05.2025 / 02:00:00 |
205.01 | -6.55% | 34.93% | 2.00% | 7.91% | 2.89% | 16.19% | 78.04% |
|
Adobe Rg 31.05.2025 / 02:00:00 |
415.09 | -6.65% | -30.42% | 1.82% | 8.98% | -7.63% | -6.67% | -3.07% |
|
PepsiCo 31.05.2025 / 02:00:00 |
131.45 | -13.55% | -22.60% | 1.63% | -1.72% | -14.89% | -23.97% | -23.47% |
| 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 | 0.00% |
141.01 04.03.25 |
110.86 15.01.25 |
8'077'842 | ||
|
AbbVie Rg 30.05.2025 / 22:15:00 |
186.11 | 0.00% |
218.60 10.03.25 |
164.39 09.04.25 |
4'812'717 | ||
|
Adobe Rg 31.05.2025 / 02:00:00 |
415.09 | 0.00% |
465.21 13.02.25 |
332.01 07.04.25 |
4'293 | ||
|
Amazon.Com Rg 31.05.2025 / 02:00:00 |
205.01 | 0.00% |
242.51 04.02.25 |
161.56 07.04.25 |
25'601 | ||
|
Apple Rg 31.05.2025 / 02:00:00 |
200.85 | 0.00% |
249.98 25.02.25 |
169.22 08.04.25 |
76'240 | ||
|
Broadcom Rg 31.05.2025 / 02:00:00 |
242.07 | 0.00% |
249.58 24.01.25 |
138.11 07.04.25 |
24'605 | ||
|
Chevron Rg 30.05.2025 / 22:15:00 |
136.70 | 0.00% |
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 | 0.00% |
1'078.01 13.02.25 |
873 07.04.25 |
507 | ||
|
Exxon Mobil Rg 30.05.2025 / 22:15:00 |
102.30 | 0.00% |
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% |
426.03 27.01.25 |
326.31 09.04.25 |
1'841'921 | ||
|
IBM Rg 30.05.2025 / 22:15:00 |
259.06 | 0.00% |
269.10 19.05.25 |
214.62 07.04.25 |
6'188'284 | ||
|
Johnson&Johnson Rg 30.05.2025 / 22:15:00 |
155.21 | 0.00% |
169.99 04.03.25 |
140.68 10.01.25 |
5'967'920 | ||
|
JPMorgan Chase Rg 30.05.2025 / 22:15:00 |
264.00 | 0.00% |
280.25 19.02.25 |
202.16 07.04.25 |
3'848'931 | ||
|
Lilly 30.05.2025 / 22:15:00 |
737.67 | 0.00% |
935.06 03.03.25 |
678.02 07.04.25 |
1'747'776 | ||
|
Mastercard Rg-A 30.05.2025 / 22:15:00 |
585.60 | 0.00% |
588.45 19.05.25 |
466.75 07.04.25 |
2'304'972 | ||
|
McDonald's Rg 30.05.2025 / 22:15:00 |
313.85 | 0.00% |
326.32 10.03.25 |
276.56 16.01.25 |
1'478'806 | ||
|
Merck Rg 30.05.2025 / 22:15:00 |
76.84 | 0.00% |
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 | 0.00% |
740.87 14.02.25 |
479.89 21.04.25 |
39'365 | ||
|
Microsoft Rg 31.05.2025 / 02:00:00 |
460.36 | 0.00% |
462.50 28.05.25 |
344.83 07.04.25 |
16'201 | ||
|
Netflix Rg 31.05.2025 / 02:00:00 |
1'207.23 | 0.00% |
1'215.03 28.05.25 |
821.2 07.04.25 |
3'273 | ||
|
NVIDIA Rg 31.05.2025 / 02:00:00 |
135.13 | 0.00% |
153.13 07.01.25 |
86.63 07.04.25 |
753'421 | ||
|
Oracle Rg 30.05.2025 / 22:15:00 |
165.53 | 0.00% |
190.65 22.01.25 |
119.01 07.04.25 |
8'862'096 | ||
|
PepsiCo 31.05.2025 / 02:00:00 |
131.45 | 0.00% |
160.14 04.03.25 |
127.76 23.05.25 |
6'824 | ||
|
Procter&Gamble Rg 30.05.2025 / 22:15:00 |
169.89 | 0.00% |
179.99 04.03.25 |
156.59 24.04.25 |
5'066'800 |