×
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
- 22.08.2026 - 01:00:00
- 7'752.15
- 0.46%
- 35.31
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Walt Disney Rg 22.08.2026 / 02:04:00 |
107.78 | 0.43% | 0.46 | 107.77 | 107.78 | 0 | |
|
Warnr Bros Rg-A 22.08.2026 / 02:00:00 |
28.55 | 1.13% | 0.32 | 28.55 | 28.56 | 4'772'663 | |
|
Waste Management Rg 22.08.2026 / 02:04:00 |
224.06 | -0.38% | -0.86 | 224.02 | 224.03 | 0 | |
|
Waters Rg 22.08.2026 / 02:04:00 |
410.70 | 1.49% | 6.01 | 410.76 | 410.77 | 0 | |
|
WEC Energy Group Rg 22.08.2026 / 02:04:00 |
106.01 | -2.30% | -2.50 | 106.03 | 106.06 | 0 | |
|
Wells Fargo Rg 22.08.2026 / 02:04:00 |
83.84 | 0.17% | 0.14 | 83.83 | 83.84 | 0 | |
|
Welltower REIT Rg 22.08.2026 / 02:04:00 |
239.22 | 0.77% | 1.82 | 239.34 | 239.35 | 0 | |
|
West Pharmaceuti Rg 22.08.2026 / 02:04:00 |
353.08 | -0.20% | -0.69 | 352.80 | 353.08 | 0 | |
|
Western Digital Rg 22.08.2026 / 02:00:00 |
459.44 | -2.05% | -9.61 | 459.28 | 459.60 | 1'182'213 | |
|
Westinghouse Air Rg 22.08.2026 / 02:04:00 |
297.57 | 1.80% | 5.26 | 297.72 | 297.73 | 0 | |
|
Weyerhaeuse REIT Rg 22.08.2026 / 02:04:00 |
24.43 | -0.77% | -0.19 | 24.44 | 24.45 | 0 | |
|
Williams Compani Rg 22.08.2026 / 02:04:00 |
70.49 | -1.66% | -1.19 | 70.52 | 70.53 | 0 | |
|
Williams-Sonoma Rg 22.08.2026 / 02:04:00 |
237.58 | 0.80% | 1.88 | 237.49 | 237.50 | 0 | |
|
Willis Towers Rg 22.08.2026 / 02:00:00 |
341.99 | 0.25% | 0.84 | 341.86 | 342.16 | 0 | |
|
Workday-A 22.08.2026 / 02:00:00 |
200.01 | 1.36% | 2.69 | 199.88 | 200.06 | 1'267'367 | |
|
WW Grainger Rg 22.08.2026 / 02:04:00 |
1'312.24 | 0.92% | 11.90 | 1'311.58 | 1'312.24 | 0 | |
|
Xcel Energy Rg 22.08.2026 / 02:00:00 |
76.30 | -3.06% | -2.41 | 76.30 | 76.32 | 2'297'030 | |
|
Xylem Rg 22.08.2026 / 02:04:00 |
113.42 | -0.02% | -0.02 | 113.45 | 113.46 | 0 | |
|
Yum Brands Rg 22.08.2026 / 02:04:00 |
152.99 | 0.43% | 0.66 | 152.99 | 153.02 | 0 | |
|
Zebra Tech -A- 22.08.2026 / 02:00:00 |
368.51 | 2.22% | 7.99 | 368.50 | 368.73 | 0 | |
|
Zimmer 22.08.2026 / 02:04:00 |
100.98 | 2.03% | 2.01 | 100.95 | 100.96 | 0 | |
|
Zoetis Rg-A 22.08.2026 / 02:04:00 |
77.73 | 3.61% | 2.71 | 77.71 | 77.72 | 0 | |
|
Zoom Com Rg-A 22.08.2026 / 02:00:00 |
107.43 | 1.06% | 1.13 | 107.42 | 107.48 | 1'078'525 | |
|
Zscaler Rg 22.08.2026 / 02:00:00 |
181.75 | 3.88% | 6.80 | 181.65 | 181.85 | 497'684 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Las Vegas Sands Rg 22.08.2026 / 02:04:00 |
47.03 | -29.37% | -10.49% | 1.73% | 2.06% | -7.00% | -14.57% | -13.82% |
|
Tractor Supply Rg 22.08.2026 / 02:00:00 |
34.98 | -29.91% | -33.94% | -2.37% | 12.77% | 10.94% | -43.22% | -20.09% |
|
Coupang Rg-A 22.08.2026 / 02:04:00 |
16.450 | -31.07% | -26.02% | 2.05% | 6.13% | -0.90% | -42.78% | -9.52% |
|
SoFi Tech Rg 22.08.2026 / 02:00:00 |
18.910 | -31.55% | 16.36% | 3.39% | 14.88% | 3.79% | -24.42% | 118.00% |
|
Builders FirstSo Rg 22.08.2026 / 02:04:00 |
70.21 | -31.66% | -50.80% | -3.17% | -3.64% | -7.93% | -51.39% | -47.58% |
|
Fair Isaac Rg 22.08.2026 / 02:04:00 |
1'172.67 | -31.99% | -42.25% | 8.00% | -5.23% | -6.23% | -17.18% | 35.88% |
|
Accenture-A Rg 22.08.2026 / 02:04:00 |
185.28 | -32.41% | -48.45% | 4.74% | 26.05% | -0.96% | -28.52% | -40.14% |
|
Intuitive Surgic Rg 22.08.2026 / 02:00:00 |
378.81 | -33.88% | -28.26% | -3.98% | 12.24% | -10.79% | -20.44% | 30.96% |
|
Reddit Rg-A 22.08.2026 / 02:04:00 |
153.29 | -34.61% | -8.03% | -13.93% | -9.15% | -12.90% | -29.46% | 0.00% |
|
Nike -B- 22.08.2026 / 02:04:00 |
40.76 | -36.89% | -46.86% | 0.07% | -2.25% | -11.83% | -48.00% | -61.64% |
|
Fidelity Nationa Rg 22.08.2026 / 02:04:00 |
41.34 | -38.94% | -49.76% | -3.68% | -0.41% | -3.84% | -42.39% | -26.74% |
|
Rollins Rg 22.08.2026 / 02:04:00 |
36.91 | -39.39% | -21.51% | 1.96% | -4.28% | -22.46% | -36.35% | -9.75% |
|
HubSpot Rg 22.08.2026 / 02:04:00 |
240.01 | -40.23% | -65.58% | 7.08% | 17.14% | 8.78% | -49.40% | -52.50% |
|
Zoetis Rg-A 22.08.2026 / 02:04:00 |
77.73 | -40.38% | -53.96% | 5.34% | 3.16% | 0.05% | -50.37% | -58.68% |
|
Alnylam Pharma Rg 22.08.2026 / 02:00:00 |
236.22 | -42.34% | -2.55% | 3.31% | -13.08% | -21.78% | -48.01% | 23.26% |
|
Lululemon Athl Rg 22.08.2026 / 02:00:00 |
121.07 | -44.33% | -69.75% | 1.27% | 5.94% | -7.71% | -41.68% | -69.66% |
|
Intuit Rg 22.08.2026 / 02:00:00 |
367.00 | -45.37% | -42.42% | 6.17% | 23.85% | 10.70% | -44.62% | -25.54% |
|
Boston Scientifi Rg 22.08.2026 / 02:04:00 |
50.37 | -48.22% | -44.73% | -2.82% | 13.83% | 4.26% | -52.56% | -1.63% |
|
Insulet Rg 22.08.2026 / 02:00:00 |
148.16 | -48.33% | -43.74% | 3.36% | -9.25% | 2.22% | -55.21% | -28.39% |
|
CoStar Group Rg 22.08.2026 / 02:00:00 |
32.26 | -52.02% | -54.94% | -0.37% | 16.63% | 0.19% | -64.63% | -58.79% |
|
Roblox Rg-A 22.08.2026 / 02:04:00 |
38.37 | -52.33% | -33.24% | 0.37% | -19.31% | -18.62% | -67.35% | 40.42% |
|
AppLovin Rg-A 22.08.2026 / 02:00:00 |
305.77 | -54.18% | -4.65% | -3.07% | -21.99% | -50.13% | -30.77% | 707.66% |
|
The Trade Desk Rg-A 22.08.2026 / 02:00:00 |
13.180 | -64.91% | -88.67% | -6.79% | -23.77% | -38.87% | -75.23% | -81.55% |
|
Carnival Corp Rg 22.08.2026 / 02:04:00 |
25.73 | 0.00% | 0.00% | -8.50% | -2.28% | -8.30% | -17.80% | 62.73% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Walt Disney Rg 22.08.2026 / 02:04:00 |
107.78 | 0.43% |
108.41 15:30 |
106.99 19:52 |
116.02 05.01.26 |
92.2 27.03.26 |
1'963'363 |
|
Warnr Bros Rg-A 22.08.2026 / 02:00:00 |
28.55 | 1.13% |
28.62 21:53 |
28.30 15:30 |
29.50 13.01.26 |
25.25 27.07.26 |
4'772'663 |
|
Waste Management Rg 22.08.2026 / 02:04:00 |
224.06 | -0.38% |
225.08 15:30 |
223.60 16:39 |
248.10 06.03.26 |
210.15 02.06.26 |
567'773 |
|
Waters Rg 22.08.2026 / 02:04:00 |
410.70 | 1.49% |
412.92 20:49 |
396.00 15:41 |
421.00 20.08.26 |
283.05 13.03.26 |
224'526 |
|
WEC Energy Group Rg 22.08.2026 / 02:04:00 |
106.01 | -2.30% |
108.69 15:54 |
105.97 21:59 |
119.91 07.07.26 |
104 05.01.26 |
1'597'441 |
|
Wells Fargo Rg 22.08.2026 / 02:04:00 |
83.84 | 0.17% |
84.94 15:32 |
83.50 19:03 |
97.75 05.01.26 |
72.78 15.05.26 |
4'310'118 |
|
Welltower REIT Rg 22.08.2026 / 02:04:00 |
239.22 | 0.77% |
241.11 18:48 |
236.38 16:37 |
253.04 28.07.26 |
181.54 23.01.26 |
1'235'324 |
|
West Pharmaceuti Rg 22.08.2026 / 02:04:00 |
353.08 | -0.20% |
354.97 16:56 |
350.27 15:33 |
386.00 23.07.26 |
223.84 30.01.26 |
146'661 |
|
Western Digital Rg 22.08.2026 / 02:00:00 |
459.44 | -2.05% |
477.99 15:31 |
454.64 16:20 |
799.79 18.06.26 |
176.85 02.01.26 |
1'182'213 |
|
Westinghouse Air Rg 22.08.2026 / 02:04:00 |
297.57 | 1.80% |
298.77 21:49 |
292.30 16:41 |
306.05 28.07.26 |
213.62 02.01.26 |
262'017 |
|
Weyerhaeuse REIT Rg 22.08.2026 / 02:04:00 |
24.43 | -0.77% |
24.72 15:30 |
24.34 19:39 |
27.75 12.02.26 |
22.41 20.03.26 |
1'463'916 |
|
Williams Compani Rg 22.08.2026 / 02:04:00 |
70.49 | -1.66% |
72.31 15:36 |
69.94 17:02 |
80.06 20.05.26 |
58.5 06.01.26 |
2'166'556 |
|
Williams-Sonoma Rg 22.08.2026 / 02:04:00 |
237.58 | 0.80% |
237.91 21:49 |
235.32 15:41 |
254.86 11.08.26 |
166 19.05.26 |
324'792 |
|
Willis Towers Rg 22.08.2026 / 02:00:00 |
341.99 | 0.25% |
344.71 16:21 |
340.19 20:11 |
345.52 10.08.26 |
240.68 13.05.26 |
140'230 |
|
Workday-A 22.08.2026 / 02:00:00 |
200.01 | 1.36% |
201.50 17:38 |
194.80 15:49 |
227.47 13.08.26 |
110.39 09.04.26 |
1'267'367 |
|
WW Grainger Rg 22.08.2026 / 02:04:00 |
1'312.24 | 0.92% |
1'316.43 20:54 |
1'301.83 15:39 |
1'419.91 17.07.26 |
996.28 05.01.26 |
108'473 |
|
Xcel Energy Rg 22.08.2026 / 02:00:00 |
76.30 | -3.06% |
79.48 15:30 |
76.21 21:26 |
84.23 26.02.26 |
72.75 05.01.26 |
2'297'030 |
|
Xylem Rg 22.08.2026 / 02:04:00 |
113.42 | -0.02% |
114.28 15:30 |
113.00 16:41 |
146.52 16.01.26 |
105.53 20.05.26 |
431'216 |
|
Yum Brands Rg 22.08.2026 / 02:04:00 |
152.99 | 0.43% |
153.39 21:59 |
149.73 16:11 |
170.14 07.07.26 |
143 11.08.26 |
1'128'047 |
|
Zebra Tech -A- 22.08.2026 / 02:00:00 |
368.51 | 2.22% |
371.28 21:53 |
359.83 15:47 |
386.22 12.08.26 |
199.18 30.03.26 |
299'761 |
|
Zimmer 22.08.2026 / 02:04:00 |
100.98 | 2.03% |
101.15 21:57 |
98.67 15:30 |
101.92 19.08.26 |
79.18 11.05.26 |
414'194 |
|
Zoetis Rg-A 22.08.2026 / 02:04:00 |
77.73 | 3.61% |
78.56 17:04 |
75.29 15:30 |
132.49 12.02.26 |
71 17.08.26 |
1'349'775 |
|
Zoom Com Rg-A 22.08.2026 / 02:00:00 |
107.43 | 1.06% |
108.63 21:47 |
104.88 15:48 |
114.66 01.06.26 |
70.86 03.03.26 |
1'078'525 |
|
Zscaler Rg 22.08.2026 / 02:00:00 |
181.75 | 3.88% |
182.01 21:50 |
172.60 15:48 |
231.46 07.01.26 |
114.625 10.04.26 |
497'684 |