×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.SIX US 500
- Valor: 134808749
- 23.05.2025 - 21:59:59
- 5'831.66
- -0.70%
- -40.84
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Vistra Rg 23.05.2025 / 21:50:51 |
159.37 | 3.01% | 4.65 | 159.26 | 159.32 | 715'900 | |
|
Vulcan Materials Rg 23.05.2025 / 21:50:59 |
268.40 | -1.21% | -3.28 | 268.25 | 268.54 | 84'900 | |
|
W.P. Carey REIT Rg 23.05.2025 / 21:50:54 |
61.31 | 1.81% | 1.09 | 61.29 | 61.30 | 105'108 | |
|
W.R.Berkley Rg 23.05.2025 / 21:51:05 |
73.10 | 1.26% | 0.91 | 73.04 | 73.10 | 130'397 | |
|
Walmart Rg 23.05.2025 / 21:51:07 |
96.33 | 0.42% | 0.40 | 96.31 | 96.33 | 1'186'972 | |
|
Walt Disney Rg 23.05.2025 / 21:51:02 |
109.65 | -1.33% | -1.48 | 109.63 | 109.66 | 629'011 | |
|
Warnr Bros Rg-A 23.05.2025 / 21:51:07 |
9.005 | -0.17% | -0.02 | 9.000 | 9.010 | 2'066'774 | |
|
Waste Management Rg 23.05.2025 / 21:51:02 |
236.86 | 1.52% | 3.54 | 236.84 | 236.93 | 186'127 | |
|
Waters Rg 23.05.2025 / 21:38:14 |
346.00 | -0.71% | -2.46 | 345.43 | 346.35 | 22'002 | |
|
WEC Energy Group Rg 23.05.2025 / 21:50:45 |
106.74 | 1.18% | 1.25 | 106.70 | 106.73 | 141'304 | |
|
Wells Fargo Rg 23.05.2025 / 21:51:07 |
72.91 | -0.65% | -0.48 | 72.88 | 72.90 | 762'007 | |
|
Welltower REIT Rg 23.05.2025 / 21:51:07 |
149.47 | 1.75% | 2.57 | 149.30 | 149.41 | 217'626 | |
|
West Pharmaceuti Rg 23.05.2025 / 21:49:59 |
205.49 | -1.44% | -3.00 | 205.31 | 205.92 | 34'650 | |
|
Western Digital Rg 23.05.2025 / 21:51:05 |
50.18 | 0.68% | 0.34 | 50.18 | 50.19 | 865'011 | |
|
Westinghouse Air Rg 23.05.2025 / 21:51:00 |
199.18 | -0.50% | -1.01 | 199.16 | 199.44 | 38'387 | |
|
Weyerhaeuse REIT Rg 23.05.2025 / 21:51:02 |
25.21 | -0.18% | -0.05 | 25.20 | 25.21 | 287'816 | |
|
Williams Compani Rg 23.05.2025 / 21:51:04 |
58.69 | 1.63% | 0.94 | 58.68 | 58.71 | 561'641 | |
|
Williams-Sonoma Rg 23.05.2025 / 21:51:06 |
158.21 | -1.36% | -2.18 | 158.01 | 158.06 | 298'251 | |
|
Willis Towers Rg 23.05.2025 / 21:49:57 |
309.00 | 0.30% | 0.93 | 309.00 | 309.58 | 46'062 | |
|
Workday-A 23.05.2025 / 21:51:00 |
238.71 | -12.26% | -33.36 | 238.64 | 238.77 | 2'016'168 | |
|
WW Grainger Rg 23.05.2025 / 21:21:23 |
1'075.01 | -0.29% | -3.13 | 1'071.52 | 1'073.79 | 7'475 | |
|
Xcel Energy Rg 23.05.2025 / 21:50:59 |
69.73 | 0.75% | 0.52 | 69.72 | 69.74 | 588'167 | |
|
Xylem Rg 23.05.2025 / 21:50:29 |
124.29 | -0.78% | -0.98 | 124.15 | 124.31 | 135'574 | |
|
Yum Brands Rg 23.05.2025 / 21:49:21 |
145.49 | -0.01% | -0.01 | 145.33 | 145.52 | 122'725 | |
|
Zebra Tech -A- 23.05.2025 / 21:50:54 |
284.52 | -1.33% | -3.84 | 284.24 | 284.72 | 68'239 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
EPAM Systems Rg 23.05.2025 / 21:50:24 |
175.92 | -22.75% | -39.25% | -4.18% | 10.56% | -14.66% | -2.33% | -43.62% |
|
Lennar Rg-A 23.05.2025 / 21:50:53 |
105.08 | -22.79% | -29.35% | -6.06% | -2.37% | -12.16% | -32.80% | 41.44% |
|
Thermo Fisher Sc Rg 23.05.2025 / 21:50:51 |
393.80 | -23.02% | -24.55% | -4.43% | -7.18% | -25.55% | -32.57% | -27.86% |
|
Utd Parcel Svc Rg-B 23.05.2025 / 21:50:59 |
95.54 | -23.10% | -38.33% | -5.70% | -2.42% | -19.73% | -31.10% | -43.31% |
|
Builders FirstSo Rg 23.05.2025 / 21:50:54 |
108.36 | -23.15% | -34.20% | -10.18% | -10.70% | -22.04% | -36.67% | 80.60% |
|
Becton Dickinson Rg 23.05.2025 / 21:51:02 |
171.52 | -24.05% | -29.33% | -2.22% | -16.36% | -23.95% | -25.03% | -31.70% |
|
Lyondellbasell I Rg 23.05.2025 / 21:51:05 |
56.10 | -24.16% | -40.76% | -6.14% | -5.62% | -26.98% | -43.07% | -47.78% |
|
Hologic Rg 23.05.2025 / 21:50:51 |
54.25 | -24.43% | -23.75% | -4.47% | -6.50% | -14.42% | -26.49% | -29.93% |
|
Zebra Tech -A- 23.05.2025 / 21:50:54 |
284.52 | -25.34% | 5.50% | -5.36% | 15.55% | -9.69% | -12.99% | -11.37% |
|
Entegris Rg 23.05.2025 / 21:51:07 |
72.39 | -26.14% | -38.93% | -7.48% | -10.33% | -28.48% | -45.28% | -31.05% |
|
Halliburton Rg 23.05.2025 / 21:51:06 |
19.900 | -26.59% | -44.79% | -6.35% | -4.56% | -24.54% | -44.89% | -45.61% |
|
Dow Rg 23.05.2025 / 21:51:01 |
28.33 | -28.56% | -47.72% | -6.18% | -5.65% | -25.68% | -50.96% | -57.91% |
|
Edison Intl Rg 23.05.2025 / 21:50:59 |
56.58 | -29.58% | -21.36% | -3.50% | -2.38% | 3.93% | -24.12% | -14.62% |
|
Alexandria REIT Rg 23.05.2025 / 21:50:50 |
68.05 | -29.67% | -45.88% | -6.59% | -10.32% | -33.45% | -42.53% | -57.04% |
|
Target Rg 23.05.2025 / 21:51:08 |
94.68 | -29.68% | -33.25% | -3.96% | -1.97% | -23.79% | -34.81% | -38.81% |
|
IQVIA Holdings Rg 23.05.2025 / 21:49:55 |
137.34 | -29.75% | -40.34% | -3.84% | -8.61% | -27.26% | -40.18% | -31.61% |
|
Block Rg-A 23.05.2025 / 21:51:01 |
58.73 | -31.34% | -24.56% | 1.86% | 1.10% | -10.06% | -11.47% | -30.07% |
|
Global Payments Rg 23.05.2025 / 21:51:00 |
74.24 | -32.43% | -40.38% | -9.87% | 2.43% | -29.48% | -27.75% | -37.99% |
|
ON Semiconductor Rg 23.05.2025 / 21:51:08 |
41.27 | -32.93% | -49.37% | -8.14% | 4.13% | -12.30% | -43.13% | -25.10% |
|
Moderna Rg 23.05.2025 / 21:51:05 |
26.16 | -35.74% | -73.13% | 5.23% | -3.89% | -15.50% | -84.30% | -80.39% |
|
West Pharmaceuti Rg 23.05.2025 / 21:49:59 |
205.49 | -36.35% | -40.79% | -5.15% | -4.22% | -11.56% | -38.04% | -30.66% |
|
The Trade Desk Rg-A 23.05.2025 / 21:51:06 |
73.97 | -36.76% | 3.29% | -3.07% | 37.06% | 5.19% | -21.93% | 41.20% |
|
Teradyne Rg 23.05.2025 / 21:51:08 |
77.01 | -37.67% | -27.67% | -6.91% | -0.14% | -29.90% | -46.52% | -23.33% |
|
Deckers Outdoor Rg 23.05.2025 / 21:51:00 |
101.33 | -37.91% | 13.18% | -20.78% | -7.20% | -27.29% | -41.14% | 196.36% |
|
Avantor Rg 23.05.2025 / 21:50:59 |
12.700 | -38.97% | -43.67% | -5.29% | -1.78% | -23.95% | -47.39% | -58.81% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Vistra Rg 23.05.2025 / 21:50:51 |
159.37 | 3.01% |
159.42 21:50 |
154.70 15:33 |
199.82 23.01.25 |
90.76 07.04.25 |
715'900 |
|
Vulcan Materials Rg 23.05.2025 / 21:50:59 |
268.40 | -1.21% |
269.98 19:52 |
267.18 15:58 |
280.15 18.02.25 |
215.2 10.03.25 |
84'900 |
|
W.P. Carey REIT Rg 23.05.2025 / 21:50:54 |
61.31 | 1.81% |
61.48 21:41 |
60.02 16:58 |
66.03 10.03.25 |
52.96 13.01.25 |
105'108 |
|
W.R.Berkley Rg 23.05.2025 / 21:51:05 |
73.10 | 1.26% |
73.24 21:12 |
72.00 15:30 |
76.23 28.03.25 |
56 10.01.25 |
130'397 |
|
Walmart Rg 23.05.2025 / 21:51:07 |
96.33 | 0.42% |
96.46 21:41 |
95.18 15:30 |
105.23 13.02.25 |
80 07.04.25 |
1'186'972 |
|
Walt Disney Rg 23.05.2025 / 21:51:02 |
109.65 | -1.33% |
110.34 20:37 |
108.85 15:31 |
118.58 05.02.25 |
80.1 07.04.25 |
629'011 |
|
Warnr Bros Rg-A 23.05.2025 / 21:51:07 |
9.005 | -0.17% |
9.045 20:36 |
8.850 15:30 |
11.900 27.02.25 |
7.53 09.04.25 |
2'066'774 |
|
Waste Management Rg 23.05.2025 / 21:51:02 |
236.86 | 1.52% |
237.29 21:14 |
233.29 15:43 |
239.00 03.04.25 |
199.8 02.01.25 |
186'127 |
|
Waters Rg 23.05.2025 / 21:38:14 |
346.00 | -0.71% |
347.47 15:33 |
341.03 16:29 |
422.46 31.01.25 |
297.5 09.04.25 |
22'002 |
|
WEC Energy Group Rg 23.05.2025 / 21:50:45 |
106.74 | 1.18% |
106.92 21:09 |
104.94 15:58 |
110.94 03.04.25 |
91.95 06.01.25 |
141'304 |
|
Wells Fargo Rg 23.05.2025 / 21:51:07 |
72.91 | -0.65% |
73.19 20:06 |
72.00 15:30 |
81.50 06.02.25 |
58.42 07.04.25 |
762'007 |
|
Welltower REIT Rg 23.05.2025 / 21:51:07 |
149.47 | 1.75% |
149.70 21:49 |
147.52 16:00 |
158.42 04.03.25 |
123.11 10.01.25 |
217'626 |
|
West Pharmaceuti Rg 23.05.2025 / 21:49:59 |
205.49 | -1.44% |
206.65 15:30 |
204.51 16:22 |
348.90 28.01.25 |
187.46 09.04.25 |
34'650 |
|
Western Digital Rg 23.05.2025 / 21:51:05 |
50.18 | 0.68% |
50.38 16:47 |
49.00 15:31 |
53.82 19.02.25 |
28.84 07.04.25 |
865'011 |
|
Westinghouse Air Rg 23.05.2025 / 21:51:00 |
199.18 | -0.50% |
200.31 20:07 |
197.36 15:30 |
210.78 30.01.25 |
152.29 07.04.25 |
38'387 |
|
Weyerhaeuse REIT Rg 23.05.2025 / 21:51:02 |
25.21 | -0.18% |
25.29 21:43 |
24.92 16:58 |
31.66 04.03.25 |
24.1 09.04.25 |
287'816 |
|
Williams Compani Rg 23.05.2025 / 21:51:04 |
58.69 | 1.63% |
59.08 21:41 |
57.68 15:30 |
61.65 25.03.25 |
51.6 07.04.25 |
561'641 |
|
Williams-Sonoma Rg 23.05.2025 / 21:51:06 |
158.21 | -1.36% |
161.41 16:07 |
158.03 21:50 |
219.93 30.01.25 |
130.24 04.04.25 |
298'251 |
|
Willis Towers Rg 23.05.2025 / 21:49:57 |
309.00 | 0.30% |
309.39 20:48 |
305.40 16:00 |
342.54 28.03.25 |
293.26 25.04.25 |
46'062 |
|
Workday-A 23.05.2025 / 21:51:00 |
238.71 | -12.26% |
247.08 15:30 |
237.00 15:35 |
283.67 06.02.25 |
205.6 07.04.25 |
2'016'168 |
|
WW Grainger Rg 23.05.2025 / 21:21:23 |
1'075.01 | -0.29% |
1'076.36 21:17 |
1'069.40 15:30 |
1'137.59 27.01.25 |
900.02 07.04.25 |
7'475 |
|
Xcel Energy Rg 23.05.2025 / 21:50:59 |
69.73 | 0.75% |
69.82 21:48 |
68.56 15:57 |
73.00 04.04.25 |
62.59 10.01.25 |
588'167 |
|
Xylem Rg 23.05.2025 / 21:50:29 |
124.29 | -0.78% |
124.73 20:16 |
123.57 15:30 |
132.88 11.02.25 |
100.72 07.04.25 |
135'574 |
|
Yum Brands Rg 23.05.2025 / 21:49:21 |
145.49 | -0.01% |
145.86 19:22 |
144.85 15:39 |
163.30 07.03.25 |
122.16 13.01.25 |
122'725 |
|
Zebra Tech -A- 23.05.2025 / 21:50:54 |
284.52 | -1.33% |
285.21 21:43 |
280.48 15:30 |
426.39 22.01.25 |
206.13 09.04.25 |
68'239 |