Zurück geht es hier Grüezi! Sie wurden auf finanzen.ch, unser Portal für Schweizer Anleger, weitergeleitet.  Zurück geht es hier.

BX Swiss - USA

2’776.55 Pkt
14.88 Pkt
0.54 %
22:03:44
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte Anz.
McDonald's Corp.
US5801351017
264.65
265.25
264.60
264.65
-0.60
-0.23
10:02:46
22.10.2025
11.02
3.71
-3.21
-1.03
-8.47
-2.68
Medtronic PLC
IE00BTN1Y115
82.93
82.63
82.91
83.30
0.30
0.36
10:31:10
22.10.2025
6.17
6.89
13.18
15.96
3.54
3.84
Merck Co.
US58933Y1055
75.40
75.10
75.30
75.80
0.30
0.40
09:46:40
22.10.2025
4.83
6.04
6.79
8.71
-23.91
-22.00
Meta Platforms (ex Facebook)
US30303M1027
634.10
632.10
632.50
634.50
2.00
0.32
10:46:58
22.10.2025
12.64
1.79
215.44
42.96
140.45
24.36
MetLife Inc.
US59156R1086
67.44
68.01
67.44
67.44
-0.57
-0.84
08:00:58
22.10.2025
1.31
1.70
5.91
8.15
-6.86
-8.04
Metro Inc.
CA59162N1096
58.50
58.40
58.50
58.50
0.10
0.17
08:33:23
22.10.2025
-4.08
-6.27
0.00
0.00
4.38
7.74
Microchip Technology Inc.
US5950171042
56.62
57.50
56.37
56.62
-0.88
-1.53
10:56:29
22.10.2025
-9.64
-12.89
26.58
68.93
-12.20
-15.77
Micron Technology Inc.
US5951121038
176.48
175.24
174.12
176.48
1.24
0.71
10:33:20
22.10.2025
87.99
76.92
133.58
194.16
91.23
82.08
Microsoft Corp.
US5949181045
446.05
445.90
445.75
446.55
0.15
0.03
10:57:07
22.10.2025
3.53
0.69
145.80
39.64
95.42
22.82
Minera Frisco SAB de CV Shs -A-1-
MX01MF010000
0.42
0.32
0.00
0.00
0.10
31.25
23:20:00
06.10.2025
0.00
0.00
0.00
0.00
0.00
0.00
Mondelez
US6092071058
53.74
53.24
53.74
53.76
0.50
0.94
08:50:42
22.10.2025
-7.35
-10.53
-4.86
-7.22
-9.12
-12.74
Monster Beverage Corp
US61174X1090
59.64
59.38
59.64
59.64
0.26
0.44
08:07:00
22.10.2025
11.22
19.02
11.81
20.22
16.17
29.92
Morgan Stanley
US6174464486
136.86
137.48
136.86
136.86
-0.62
-0.45
08:05:02
22.10.2025
17.84
12.67
49.49
45.33
37.61
31.07
National Bank of Canada
CA6330671034
93.94
93.20
93.94
93.94
0.74
0.79
08:02:42
22.10.2025
3.88
4.32
0.00
0.00
6.02
6.87
NetApp Inc.
US64110D1046
101.18
99.31
101.18
101.18
1.87
1.88
08:01:56
22.10.2025
10.70
9.87
36.46
44.14
-7.46
-5.90
Nike Inc.
US6541061031
59.42
59.26
58.66
59.49
0.16
0.27
11:01:15
22.10.2025
-5.10
-7.04
11.61
20.82
-15.55
-18.75
Norfolk Southern Corp.
US6558441084
248.00
250.00
248.00
248.00
-2.00
-0.80
10:13:50
22.10.2025
13.12
4.74
69.94
31.81
37.41
14.82
Novatek (GDRS)
US6698881090
0.00
0.00
0.00
0.00
0.00
0.00
-
-
-74.00
-39.15
0.00
0.00
-27.00
-19.01
Novorossiysk Commercial Sea Port PJSC (spons. GDR)
US67011U2087
0.00
0.00
0.00
0.00
0.00
0.00
-
-
-0.38
-5.69
0.00
0.00
-2.67
-29.76
Nutrien (Ex Potash Agrium)
CA67077M1086
48.03
48.50
48.03
48.03
-0.47
-0.97
08:02:42
22.10.2025
-1.60
-3.09
0.00
0.00
5.56
12.44
NVIDIA Corp.
US67066G1040
156.40
156.20
155.96
156.40
0.20
0.13
10:43:21
22.10.2025
10.81
6.27
81.73
80.53
45.22
32.77
O Reilly Automotive Inc
US67103H1077
86.70
87.18
86.70
86.70
-0.48
-0.55
08:05:02
22.10.2025
9.26
10.03
8.87
9.57
20.87
25.85
Occidental Petroleum Corp.
US6745991058
35.37
35.00
35.37
35.37
0.37
1.06
08:03:09
22.10.2025
-2.72
-6.24
1.19
3.00
-10.76
-20.83
Oracle Corp.
US68389X1054
237.30
237.60
237.00
237.50
-0.30
-0.13
10:01:16
22.10.2025
45.86
18.68
162.69
126.49
116.62
66.76
Paccar Inc.
US6937181088
85.87
85.98
85.87
85.87
-0.11
-0.13
08:05:02
22.10.2025
1.01
1.08
6.52
7.39
-15.40
-13.99
Paychex Inc.
US7043261079
109.66
108.70
109.66
109.66
0.96
0.88
08:33:23
22.10.2025
-16.90
-11.78
-18.34
-12.66
-14.97
-10.58
PepsiCo Inc.
US7134481081
131.60
132.50
131.60
131.60
-0.90
-0.68
08:00:09
22.10.2025
10.47
7.31
10.87
7.61
-21.35
-12.20
Petrobras SA (Petroleo Brasileiro)
BRPETRACNPR6
4.93
4.93
4.91
4.96
0.00
0.01
09:24:37
22.10.2025
-0.09
-1.79
0.00
0.00
-1.27
-20.38
Pfizer Inc.
US7170811035
21.40
21.39
21.40
21.43
0.01
0.05
10:26:50
22.10.2025
0.04
0.16
2.37
10.70
-4.71
-16.12
PG&E Corp.
US69331C1080
14.40
14.30
14.40
14.40
0.10
0.70
08:02:42
22.10.2025
2.97
22.08
-0.81
-4.70
-3.96
-19.43
Philip Morris Inc.
US7181721090
130.78
129.64
130.78
131.40
1.14
0.88
11:01:13
22.10.2025
-20.67
-11.56
-5.15
-3.16
37.85
31.49
Power Corp of CanadaShs Subord.Voting
CA7392391016
37.60
37.20
37.60
37.60
0.40
1.08
08:07:15
22.10.2025
-1.00
-3.01
0.00
0.00
2.80
9.52
Procter & Gamble Co.
US7427181091
131.02
130.52
131.02
131.48
0.50
0.38
10:18:43
22.10.2025
-3.70
-2.39
-19.23
-11.27
-19.88
-11.61
QUALCOMM Inc.
US7475251036
144.66
145.26
144.14
144.66
-0.60
-0.41
10:55:50
22.10.2025
8.65
5.59
26.79
19.60
-7.47
-4.37
Raytheon Technologies Corp
US75513E1010
149.90
149.98
148.70
149.90
-0.08
-0.05
09:12:15
22.10.2025
6.45
4.26
29.06
22.55
32.03
25.44
Regeneron Pharmaceuticals Inc.
US75886F1075
496.00
497.40
496.00
496.00
-1.40
-0.28
08:12:05
22.10.2025
35.53
6.55
14.89
2.64
-412.63
-41.65
Reliance Industries Ltd. (RIL)
US7594701077
58.00
57.20
57.00
58.00
0.80
1.40
09:19:42
22.10.2025
-4.00
-6.83
0.00
0.00
-4.40
-7.46
Rogers Communications Inc.
CA7751092007
31.80
31.40
31.80
31.80
0.40
1.27
08:02:42
22.10.2025
0.60
2.11
0.00
0.00
-6.60
-18.54
Ross Stores Inc.
US7782961038
134.50
135.56
134.50
134.50
-1.06
-0.78
08:02:01
22.10.2025
26.37
20.29
16.68
11.95
6.41
4.28
Rostelecom OJSC Long-Distance and International Telecommunications (spons. ADRs)
US7785291078
0.00
0.00
0.00
0.00
0.00
0.00
-
-
-2.15
-36.13
0.00
0.00
-3.40
-47.22
Royal Bank of Canada
CA7800871021
126.00
125.02
126.00
126.00
0.98
0.78
09:59:01
22.10.2025
11.38
10.03
0.00
0.00
9.18
7.94
Samsung ADRs
US7960502018
1’166.00
1’160.00
1’156.00
1’170.00
6.00
0.52
11:01:43
22.10.2025
274.00
32.70
0.00
0.00
256.00
29.91
Samsung GDRS
US7960508882
1’460.00
1’440.00
1’460.00
1’460.00
20.00
1.39
08:09:29
22.10.2025
430.00
42.16
0.00
0.00
450.00
45.00
Saputo Inc
CA8029121057
21.08
20.93
21.08
21.08
0.15
0.72
08:33:23
22.10.2025
2.98
16.92
0.00
0.00
2.00
10.78
SBA Communications REIT (A)
US78410G1040
169.95
167.90
169.95
169.95
2.05
1.22
08:33:23
22.10.2025
-37.64
-16.09
-32.80
-14.32
-51.21
-20.69
Scotiabank (Bank of Nova Scotia)
CA0641491075
55.35
55.48
55.35
55.47
-0.13
-0.23
09:59:01
22.10.2025
6.72
14.22
0.00
0.00
5.81
12.05
Sears Holdings Corp.
US8123501061
0.00
0.00
0.00
0.00
0.00
0.00
-
-
-0.02
-44.44
-23.21
-30.56
-0.13
-80.65
Severstal Cherepovets Metal Factory JSCShs Sponsored Global Deposit Receipt Repr Shs Reg-S Ser -Oct
US8181503025
0.00
0.00
0.00
0.00
0.00
0.00
-
-
-9.10
-48.15
0.00
0.00
-5.30
-35.10
Shaw Communications Inc.
CA82028K2002
0.00
0.00
0.00
0.00
0.00
0.00
-
-
2.08
8.48
0.00
0.00
-1.73
-6.12
Simon Property Group Inc.
US8288061091
152.70
152.75
152.60
152.70
-0.05
-0.03
09:59:01
22.10.2025
15.23
9.35
27.69
18.41
1.17
0.66