×
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
- 24.05.2025 - 01:00:00
- 5'832.32
- -0.68%
- -40.18
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Vistra Rg 23.05.2025 / 22:15:00 |
158.16 | 2.22% | 3.44 | 158.22 | 158.24 | 0 | |
|
Vulcan Materials Rg 23.05.2025 / 22:15:00 |
268.19 | -1.28% | -3.49 | 268.12 | 268.13 | 0 | |
|
W.P. Carey REIT Rg 23.05.2025 / 22:15:00 |
61.37 | 1.91% | 1.15 | 61.32 | 61.33 | 0 | |
|
W.R.Berkley Rg 23.05.2025 / 22:15:00 |
73.08 | 1.23% | 0.89 | 73.08 | 73.09 | 0 | |
|
Walmart Rg 23.05.2025 / 22:15:00 |
96.34 | 0.43% | 0.41 | 96.38 | 96.39 | 0 | |
|
Walt Disney Rg 23.05.2025 / 22:15:00 |
109.72 | -1.27% | -1.41 | 109.69 | 109.70 | 0 | |
|
Warnr Bros Rg-A 24.05.2025 / 02:00:00 |
9.000 | -0.22% | -0.02 | 9.010 | 9.020 | 0 | |
|
Waste Management Rg 23.05.2025 / 22:15:00 |
236.81 | 1.50% | 3.49 | 236.79 | 236.80 | 0 | |
|
Waters Rg 23.05.2025 / 22:15:00 |
346.37 | -0.60% | -2.09 | 346.49 | 346.57 | 0 | |
|
WEC Energy Group Rg 23.05.2025 / 22:15:00 |
106.78 | 1.22% | 1.29 | 106.77 | 106.78 | 0 | |
|
Wells Fargo Rg 23.05.2025 / 22:15:00 |
72.83 | -0.76% | -0.56 | 72.85 | 72.86 | 0 | |
|
Welltower REIT Rg 23.05.2025 / 22:15:00 |
149.17 | 1.55% | 2.27 | 149.20 | 149.21 | 0 | |
|
West Pharmaceuti Rg 23.05.2025 / 22:15:00 |
205.59 | -1.39% | -2.90 | 205.65 | 205.66 | 0 | |
|
Western Digital Rg 24.05.2025 / 02:00:00 |
50.18 | 0.68% | 0.34 | 50.18 | 50.19 | 0 | |
|
Westinghouse Air Rg 23.05.2025 / 22:15:00 |
199.32 | -0.43% | -0.87 | 199.23 | 199.33 | 0 | |
|
Weyerhaeuse REIT Rg 23.05.2025 / 22:15:00 |
25.23 | -0.08% | -0.02 | 25.21 | 25.22 | 0 | |
|
Williams Compani Rg 23.05.2025 / 22:15:00 |
58.99 | 2.15% | 1.24 | 58.98 | 58.99 | 0 | |
|
Williams-Sonoma Rg 23.05.2025 / 22:15:00 |
157.85 | -1.58% | -2.54 | 157.75 | 157.76 | 0 | |
|
Willis Towers Rg 24.05.2025 / 02:00:00 |
309.02 | 0.31% | 0.95 | 308.92 | 309.01 | 0 | |
|
Workday-A 24.05.2025 / 02:00:00 |
238.01 | -12.52% | -34.06 | 238.00 | 238.01 | 0 | |
|
WW Grainger Rg 23.05.2025 / 22:15:00 |
1'071.88 | -0.58% | -6.26 | 1'071.28 | 1'071.80 | 0 | |
|
Xcel Energy Rg 24.05.2025 / 02:00:00 |
69.73 | 0.75% | 0.52 | 69.71 | 69.72 | 0 | |
|
Xylem Rg 23.05.2025 / 22:15:00 |
124.05 | -0.97% | -1.22 | 124.02 | 124.03 | 0 | |
|
Yum Brands Rg 23.05.2025 / 22:15:00 |
145.45 | -0.03% | -0.05 | 145.41 | 145.42 | 0 | |
|
Zebra Tech -A- 24.05.2025 / 02:00:00 |
284.21 | -1.44% | -4.15 | 284.05 | 284.31 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
EPAM Systems Rg 23.05.2025 / 22:15:00 |
175.95 | -22.75% | -39.25% | -4.24% | 10.74% | -11.41% | -2.31% | -43.62% |
|
Lennar Rg-A 23.05.2025 / 22:15:00 |
105.18 | -22.79% | -29.35% | -5.39% | -2.75% | -10.81% | -32.74% | 41.44% |
|
Thermo Fisher Sc Rg 23.05.2025 / 22:15:00 |
393.66 | -23.02% | -24.55% | -4.89% | -6.57% | -24.82% | -32.60% | -27.86% |
|
Utd Parcel Svc Rg-B 23.05.2025 / 22:15:00 |
95.37 | -23.10% | -38.33% | -3.77% | -1.77% | -20.03% | -31.22% | -43.31% |
|
Builders FirstSo Rg 23.05.2025 / 22:15:01 |
108.33 | -23.15% | -34.20% | -7.88% | -10.84% | -19.71% | -36.69% | 80.60% |
|
Becton Dickinson Rg 23.05.2025 / 22:15:00 |
171.38 | -24.05% | -29.33% | -3.20% | -16.25% | -24.98% | -25.09% | -31.70% |
|
Lyondellbasell I Rg 23.05.2025 / 22:15:00 |
56.13 | -24.16% | -40.76% | -5.15% | -4.41% | -23.54% | -43.04% | -47.78% |
|
Hologic Rg 24.05.2025 / 02:00:00 |
54.28 | -24.43% | -23.75% | -4.42% | -6.45% | -14.37% | -26.45% | -29.93% |
|
Zebra Tech -A- 24.05.2025 / 02:00:00 |
284.21 | -25.34% | 5.50% | -5.46% | 15.42% | -9.79% | -13.09% | -11.37% |
|
Entegris Rg 24.05.2025 / 02:00:00 |
72.34 | -26.14% | -38.93% | -7.54% | -10.39% | -28.53% | -45.32% | -31.05% |
|
Halliburton Rg 23.05.2025 / 22:15:00 |
19.910 | -26.59% | -44.79% | -4.60% | -3.58% | -20.39% | -44.86% | -45.61% |
|
Dow Rg 23.05.2025 / 22:15:00 |
28.32 | -28.56% | -47.72% | -5.94% | -5.44% | -21.46% | -50.97% | -57.91% |
|
Edison Intl Rg 23.05.2025 / 22:15:00 |
56.64 | -29.58% | -21.36% | -2.34% | -2.93% | 2.48% | -24.04% | -14.62% |
|
Alexandria REIT Rg 23.05.2025 / 22:15:00 |
67.83 | -29.67% | -45.88% | -8.40% | -11.89% | -33.17% | -42.71% | -57.04% |
|
Target Rg 23.05.2025 / 22:15:00 |
94.29 | -29.68% | -33.25% | -3.78% | -2.16% | -21.92% | -35.08% | -38.81% |
|
IQVIA Holdings Rg 23.05.2025 / 22:15:00 |
137.00 | -29.75% | -40.34% | -4.56% | -8.75% | -25.89% | -40.33% | -31.61% |
|
Block Rg-A 23.05.2025 / 22:15:00 |
58.74 | -31.34% | -24.56% | 0.70% | 0.72% | -6.45% | -11.46% | -30.07% |
|
Global Payments Rg 23.05.2025 / 22:15:00 |
74.09 | -32.43% | -40.38% | -8.36% | -0.30% | -28.10% | -27.90% | -37.99% |
|
ON Semiconductor Rg 24.05.2025 / 02:00:00 |
41.27 | -32.93% | -49.37% | -8.13% | 4.14% | -12.28% | -43.12% | -25.10% |
|
Moderna Rg 24.05.2025 / 02:00:00 |
26.26 | -35.74% | -73.13% | 5.63% | -3.53% | -15.18% | -84.24% | -80.39% |
|
West Pharmaceuti Rg 23.05.2025 / 22:15:00 |
205.59 | -36.35% | -40.79% | -5.35% | -4.87% | -9.85% | -38.01% | -30.66% |
|
The Trade Desk Rg-A 24.05.2025 / 02:00:00 |
73.89 | -36.76% | 3.29% | -3.17% | 36.91% | 5.08% | -22.02% | 41.20% |
|
Teradyne Rg 24.05.2025 / 02:00:00 |
76.98 | -37.67% | -27.67% | -6.95% | -0.18% | -29.93% | -46.55% | -23.33% |
|
Deckers Outdoor Rg 23.05.2025 / 22:15:00 |
101.05 | -37.91% | 13.18% | -20.69% | -7.42% | -26.37% | -41.30% | 196.36% |
|
Avantor Rg 23.05.2025 / 22:15:00 |
12.690 | -38.97% | -43.67% | -5.01% | 1.60% | -20.04% | -47.43% | -58.81% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Vistra Rg 23.05.2025 / 22:15:00 |
158.16 | 2.22% |
159.42 21:50 |
154.70 15:33 |
199.82 23.01.25 |
90.76 07.04.25 |
1'455'395 |
|
Vulcan Materials Rg 23.05.2025 / 22:15:00 |
268.19 | -1.28% |
269.98 19:52 |
267.18 15:58 |
280.15 18.02.25 |
215.2 10.03.25 |
197'883 |
|
W.P. Carey REIT Rg 23.05.2025 / 22:15:00 |
61.37 | 1.91% |
61.48 21:41 |
60.02 16:58 |
66.03 10.03.25 |
52.96 13.01.25 |
434'331 |
|
W.R.Berkley Rg 23.05.2025 / 22:15:00 |
73.08 | 1.23% |
73.24 21:12 |
72.00 15:30 |
76.23 28.03.25 |
56 10.01.25 |
443'017 |
|
Walmart Rg 23.05.2025 / 22:15:00 |
96.34 | 0.43% |
96.54 21:58 |
95.18 15:30 |
105.23 13.02.25 |
80 07.04.25 |
3'189'569 |
|
Walt Disney Rg 23.05.2025 / 22:15:00 |
109.72 | -1.27% |
110.34 20:37 |
108.85 15:31 |
118.58 05.02.25 |
80.1 07.04.25 |
2'228'436 |
|
Warnr Bros Rg-A 24.05.2025 / 02:00:00 |
9.000 | -0.22% |
9.045 20:36 |
8.850 15:30 |
11.900 27.02.25 |
7.53 09.04.25 |
4'409'711 |
|
Waste Management Rg 23.05.2025 / 22:15:00 |
236.81 | 1.50% |
237.29 21:14 |
233.29 15:43 |
239.00 03.04.25 |
199.8 02.01.25 |
505'702 |
|
Waters Rg 23.05.2025 / 22:15:00 |
346.37 | -0.60% |
347.47 15:33 |
341.03 16:29 |
422.46 31.01.25 |
297.5 09.04.25 |
103'701 |
|
WEC Energy Group Rg 23.05.2025 / 22:15:00 |
106.78 | 1.22% |
106.92 21:09 |
104.94 15:58 |
110.94 03.04.25 |
91.95 06.01.25 |
484'684 |
|
Wells Fargo Rg 23.05.2025 / 22:15:00 |
72.83 | -0.76% |
73.19 20:06 |
72.00 15:30 |
81.50 06.02.25 |
58.42 07.04.25 |
2'142'644 |
|
Welltower REIT Rg 23.05.2025 / 22:15:00 |
149.17 | 1.55% |
149.70 21:49 |
147.52 16:00 |
158.42 04.03.25 |
123.11 10.01.25 |
602'524 |
|
West Pharmaceuti Rg 23.05.2025 / 22:15:00 |
205.59 | -1.39% |
206.65 15:30 |
204.51 16:22 |
348.90 28.01.25 |
187.46 09.04.25 |
142'555 |
|
Western Digital Rg 24.05.2025 / 02:00:00 |
50.18 | 0.68% |
50.38 16:47 |
49.00 15:31 |
53.82 19.02.25 |
28.84 07.04.25 |
1'730'973 |
|
Westinghouse Air Rg 23.05.2025 / 22:15:00 |
199.32 | -0.43% |
200.31 20:07 |
197.36 15:30 |
210.78 30.01.25 |
152.29 07.04.25 |
155'087 |
|
Weyerhaeuse REIT Rg 23.05.2025 / 22:15:00 |
25.23 | -0.08% |
25.29 21:43 |
24.92 16:58 |
31.66 04.03.25 |
24.1 09.04.25 |
973'621 |
|
Williams Compani Rg 23.05.2025 / 22:15:00 |
58.99 | 2.15% |
59.08 21:41 |
57.68 15:30 |
61.65 25.03.25 |
51.6 07.04.25 |
2'012'779 |
|
Williams-Sonoma Rg 23.05.2025 / 22:15:00 |
157.85 | -1.58% |
161.41 16:07 |
157.41 21:56 |
219.93 30.01.25 |
130.24 04.04.25 |
538'072 |
|
Willis Towers Rg 24.05.2025 / 02:00:00 |
309.02 | 0.31% |
309.52 21:53 |
305.40 16:00 |
342.54 28.03.25 |
293.26 25.04.25 |
147'089 |
|
Workday-A 24.05.2025 / 02:00:00 |
238.01 | -12.52% |
247.08 15:30 |
237.00 15:35 |
283.67 06.02.25 |
205.6 07.04.25 |
2'687'637 |
|
WW Grainger Rg 23.05.2025 / 22:15:00 |
1'071.88 | -0.58% |
1'076.36 21:17 |
1'069.40 15:30 |
1'137.59 27.01.25 |
900.02 07.04.25 |
44'517 |
|
Xcel Energy Rg 24.05.2025 / 02:00:00 |
69.73 | 0.75% |
69.82 21:48 |
68.56 15:57 |
73.00 04.04.25 |
62.59 10.01.25 |
1'283'885 |
|
Xylem Rg 23.05.2025 / 22:15:00 |
124.05 | -0.97% |
124.73 20:16 |
123.57 15:30 |
132.88 11.02.25 |
100.72 07.04.25 |
442'061 |
|
Yum Brands Rg 23.05.2025 / 22:15:00 |
145.45 | -0.03% |
145.86 19:22 |
144.85 15:39 |
163.30 07.03.25 |
122.16 13.01.25 |
364'134 |
|
Zebra Tech -A- 24.05.2025 / 02:00:00 |
284.21 | -1.44% |
285.21 21:43 |
280.48 15:30 |
426.39 22.01.25 |
206.13 09.04.25 |
146'659 |