×
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
- 23.05.2026 - 01:00:00
- 7'526.32
- 0.41%
- 30.74
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
W.P. Carey REIT Rg 23.05.2026 / 02:04:00 |
74.48 | -0.56% | -0.42 | 74.46 | 74.48 | 0 | |
|
W.R.Berkley Rg 23.05.2026 / 02:04:00 |
67.54 | 0.10% | 0.07 | 67.52 | 67.53 | 0 | |
|
Walmart Rg 23.05.2026 / 02:00:00 |
120.27 | -0.88% | -1.07 | 120.28 | 120.29 | 9'561'046 | |
|
Walt Disney Rg 23.05.2026 / 02:04:00 |
103.00 | -0.56% | -0.58 | 103.01 | 103.02 | 0 | |
|
Warnr Bros Rg-A 23.05.2026 / 02:00:00 |
27.03 | -0.26% | -0.07 | 27.01 | 27.02 | 4'681'841 | |
|
Waste Management Rg 23.05.2026 / 02:04:00 |
217.90 | 0.07% | 0.15 | 218.04 | 218.05 | 0 | |
|
Waters Rg 23.05.2026 / 02:04:00 |
342.37 | 0.40% | 1.38 | 342.38 | 342.54 | 0 | |
|
WEC Energy Group Rg 23.05.2026 / 02:04:00 |
113.41 | 1.16% | 1.30 | 113.38 | 113.39 | 0 | |
|
Wells Fargo Rg 23.05.2026 / 02:04:00 |
76.40 | 0.63% | 0.48 | 76.39 | 76.40 | 0 | |
|
Welltower REIT Rg 23.05.2026 / 02:04:00 |
216.17 | 0.07% | 0.16 | 216.48 | 216.51 | 0 | |
|
West Pharmaceuti Rg 23.05.2026 / 02:04:00 |
316.42 | 0.09% | 0.29 | 316.51 | 316.52 | 0 | |
|
Western Digital Rg 23.05.2026 / 02:00:00 |
484.28 | -0.45% | -2.18 | 484.28 | 484.39 | 1'287'665 | |
|
Westinghouse Air Rg 23.05.2026 / 02:04:00 |
256.41 | 0.49% | 1.25 | 256.63 | 256.64 | 0 | |
|
Weyerhaeuse REIT Rg 23.05.2026 / 02:04:00 |
23.66 | 0.60% | 0.14 | 23.66 | 23.67 | 0 | |
|
Williams Compani Rg 23.05.2026 / 02:04:00 |
78.47 | 1.23% | 0.95 | 78.45 | 78.46 | 0 | |
|
Williams-Sonoma Rg 23.05.2026 / 02:04:00 |
192.50 | 0.29% | 0.56 | 192.62 | 192.63 | 0 | |
|
Willis Towers Rg 23.05.2026 / 02:00:00 |
257.40 | -0.32% | -0.83 | 257.36 | 257.47 | 0 | |
|
Workday-A 23.05.2026 / 02:00:00 |
128.14 | 5.16% | 6.29 | 128.03 | 128.09 | 2'987'673 | |
|
WW Grainger Rg 23.05.2026 / 02:04:00 |
1'247.79 | 0.69% | 8.53 | 1'248.24 | 1'248.38 | 0 | |
|
Xcel Energy Rg 23.05.2026 / 02:00:00 |
81.08 | 1.10% | 0.88 | 81.06 | 81.07 | 0 | |
|
Xylem Rg 23.05.2026 / 02:04:00 |
110.28 | 1.45% | 1.58 | 110.34 | 110.37 | 0 | |
|
Yum Brands Rg 23.05.2026 / 02:04:00 |
155.15 | 0.54% | 0.83 | 155.23 | 155.24 | 0 | |
|
Zebra Tech -A- 23.05.2026 / 02:00:00 |
255.55 | 5.49% | 13.29 | 255.70 | 255.73 | 489'387 | |
|
Zimmer 23.05.2026 / 02:04:00 |
85.50 | 0.22% | 0.19 | 85.50 | 85.51 | 0 | |
|
Zoetis Rg-A 23.05.2026 / 02:04:00 |
81.32 | 1.56% | 1.25 | 81.31 | 81.32 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Tyler Technologi Rg 23.05.2026 / 02:04:00 |
313.25 | -31.99% | -46.46% | 0.44% | -8.41% | -11.68% | -44.66% | -21.65% |
|
Guidewire Softwa Rg 23.05.2026 / 02:04:00 |
140.26 | -32.49% | -19.50% | 7.78% | 0.50% | -3.48% | -33.19% | 68.88% |
|
Brdridg Fncl Sol Rg 23.05.2026 / 02:04:00 |
150.49 | -32.78% | -33.65% | 3.34% | -2.95% | -19.03% | -36.49% | -2.12% |
|
Robinhood Mkts Rg-A 23.05.2026 / 02:00:00 |
73.64 | -32.87% | 103.76% | -4.54% | -13.07% | -2.91% | 16.57% | 796.34% |
|
Coupang Rg-A 23.05.2026 / 02:04:00 |
16.120 | -33.32% | -28.43% | 0.00% | -21.40% | -15.51% | -41.28% | -3.44% |
|
Salesforce Rg 23.05.2026 / 02:04:00 |
180.07 | -33.45% | -47.26% | 3.78% | 1.07% | -7.56% | -34.07% | -16.19% |
|
Accenture-A Rg 23.05.2026 / 02:04:00 |
179.24 | -33.70% | -49.44% | 6.17% | 0.49% | -14.12% | -42.10% | -38.65% |
|
Fidelity Nationa Rg 23.05.2026 / 02:04:00 |
43.56 | -34.37% | -45.99% | 4.21% | -4.75% | -14.52% | -44.31% | -23.26% |
|
Reddit Rg-A 23.05.2026 / 02:04:00 |
141.67 | -34.73% | -8.20% | -10.43% | -8.54% | -2.84% | 40.60% | 0.00% |
|
ServiceNow Rg 23.05.2026 / 02:04:00 |
102.13 | -34.92% | -52.98% | 7.43% | 13.26% | -5.44% | -49.16% | -2.32% |
|
Zoetis Rg-A 23.05.2026 / 02:04:00 |
81.32 | -36.36% | -50.86% | 9.57% | -30.42% | -37.97% | -49.98% | -55.41% |
|
Tractor Supply Rg 23.05.2026 / 02:00:00 |
31.62 | -36.67% | -40.31% | 3.43% | -13.94% | -39.00% | -36.38% | -29.38% |
|
Cognizant Tech So-A 23.05.2026 / 02:00:00 |
52.75 | -36.96% | -31.96% | 11.92% | -4.28% | -18.13% | -33.33% | -16.97% |
|
Insmed Rg 23.05.2026 / 02:00:00 |
106.24 | -37.07% | 58.65% | -2.66% | -21.40% | -28.86% | 57.32% | 462.85% |
|
Gartner Rg 23.05.2026 / 02:04:00 |
160.01 | -37.68% | -67.55% | 9.42% | 6.28% | 1.79% | -63.50% | -52.47% |
|
Lululemon Athl Rg 23.05.2026 / 02:00:00 |
127.18 | -39.00% | -66.85% | 6.75% | -11.56% | -31.32% | -59.07% | -65.60% |
|
Boston Scientifi Rg 23.05.2026 / 02:04:00 |
57.78 | -40.06% | -36.02% | 9.68% | -6.91% | -24.81% | -44.71% | 6.54% |
|
SoFi Tech Rg 23.05.2026 / 02:00:00 |
15.620 | -40.22% | 1.62% | 0.06% | -15.29% | -12.05% | 19.33% | 217.44% |
|
Roblox Rg-A 23.05.2026 / 02:04:00 |
48.16 | -43.06% | -20.26% | 12.39% | -14.14% | -29.86% | -41.45% | 15.32% |
|
Workday-A 23.05.2026 / 02:00:00 |
128.14 | -43.27% | -52.78% | 2.50% | 7.00% | -4.20% | -46.16% | -37.74% |
|
The Trade Desk Rg-A 23.05.2026 / 02:00:00 |
22.38 | -43.94% | -81.89% | 5.82% | -6.63% | -6.05% | -69.71% | -68.15% |
|
Insulet Rg 23.05.2026 / 02:00:00 |
154.87 | -44.80% | -39.91% | 5.03% | -18.30% | -37.20% | -51.81% | -47.88% |
|
Atlassian Rg-A 23.05.2026 / 02:00:00 |
85.42 | -49.32% | -66.23% | -2.33% | 19.39% | 13.70% | -58.70% | -44.09% |
|
CoStar Group Rg 23.05.2026 / 02:00:00 |
33.95 | -49.54% | -52.61% | 3.89% | -6.83% | -23.93% | -54.12% | -56.78% |
|
HubSpot Rg 23.05.2026 / 02:04:00 |
201.97 | -50.57% | -71.53% | 1.81% | -9.56% | -23.64% | -67.16% | -58.72% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
W.P. Carey REIT Rg 23.05.2026 / 02:04:00 |
74.48 | -0.56% |
74.85 15:56 |
74.16 17:23 |
75.69 27.02.26 |
63.12 05.01.26 |
347'973 |
|
W.R.Berkley Rg 23.05.2026 / 02:04:00 |
67.54 | 0.10% |
68.05 15:58 |
67.24 17:09 |
73.42 02.03.26 |
63.69 25.03.26 |
570'071 |
|
Walmart Rg 23.05.2026 / 02:00:00 |
120.27 | -0.88% |
121.94 15:31 |
118.91 16:14 |
135.15 19.05.26 |
109.82 08.01.26 |
9'561'046 |
|
Walt Disney Rg 23.05.2026 / 02:04:00 |
103.00 | -0.56% |
104.47 15:33 |
102.98 21:59 |
116.02 05.01.26 |
92.2 27.03.26 |
1'874'767 |
|
Warnr Bros Rg-A 23.05.2026 / 02:00:00 |
27.03 | -0.26% |
27.19 15:30 |
26.86 21:25 |
29.50 13.01.26 |
26.605 28.04.26 |
4'681'841 |
|
Waste Management Rg 23.05.2026 / 02:04:00 |
217.90 | 0.07% |
218.34 15:35 |
215.92 17:33 |
248.10 06.03.26 |
212.15 11.05.26 |
526'707 |
|
Waters Rg 23.05.2026 / 02:04:00 |
342.37 | 0.40% |
345.71 15:47 |
338.59 17:33 |
407.49 06.01.26 |
283.05 13.03.26 |
142'253 |
|
WEC Energy Group Rg 23.05.2026 / 02:04:00 |
113.41 | 1.16% |
113.59 21:45 |
112.02 15:38 |
119.55 09.04.26 |
104 05.01.26 |
887'103 |
|
Wells Fargo Rg 23.05.2026 / 02:04:00 |
76.40 | 0.63% |
76.83 15:48 |
76.12 18:12 |
97.75 05.01.26 |
72.78 15.05.26 |
2'550'679 |
|
Welltower REIT Rg 23.05.2026 / 02:04:00 |
216.17 | 0.07% |
218.21 15:56 |
215.37 16:50 |
221.64 13.05.26 |
181.54 23.01.26 |
871'523 |
|
West Pharmaceuti Rg 23.05.2026 / 02:04:00 |
316.42 | 0.09% |
317.30 16:03 |
312.41 15:33 |
330.88 11.05.26 |
223.84 30.01.26 |
191'248 |
|
Western Digital Rg 23.05.2026 / 02:00:00 |
484.28 | -0.45% |
489.99 15:30 |
479.00 15:43 |
525.10 11.05.26 |
176.85 02.01.26 |
1'287'665 |
|
Westinghouse Air Rg 23.05.2026 / 02:04:00 |
256.41 | 0.49% |
258.09 19:28 |
253.66 15:39 |
275.84 09.04.26 |
213.62 02.01.26 |
382'127 |
|
Weyerhaeuse REIT Rg 23.05.2026 / 02:04:00 |
23.66 | 0.60% |
23.85 15:54 |
23.48 17:16 |
27.75 12.02.26 |
22.41 20.03.26 |
1'823'785 |
|
Williams Compani Rg 23.05.2026 / 02:04:00 |
78.47 | 1.23% |
78.61 21:32 |
77.50 15:30 |
80.06 20.05.26 |
58.5 06.01.26 |
1'753'403 |
|
Williams-Sonoma Rg 23.05.2026 / 02:04:00 |
192.50 | 0.29% |
193.87 21:53 |
191.32 16:39 |
221.72 20.02.26 |
166 19.05.26 |
331'353 |
|
Willis Towers Rg 23.05.2026 / 02:00:00 |
257.40 | -0.32% |
259.06 16:10 |
255.74 17:41 |
344.99 04.02.26 |
240.68 13.05.26 |
219'459 |
|
Workday-A 23.05.2026 / 02:00:00 |
128.14 | 5.16% |
133.61 15:42 |
125.21 16:59 |
215.20 02.01.26 |
110.39 09.04.26 |
2'987'673 |
|
WW Grainger Rg 23.05.2026 / 02:04:00 |
1'247.79 | 0.69% |
1'260.01 17:51 |
1'234.00 15:38 |
1'286.00 07.05.26 |
996.28 05.01.26 |
76'169 |
|
Xcel Energy Rg 23.05.2026 / 02:00:00 |
81.08 | 1.10% |
81.13 21:55 |
79.99 17:09 |
84.23 26.02.26 |
72.75 05.01.26 |
1'378'394 |
|
Xylem Rg 23.05.2026 / 02:04:00 |
110.28 | 1.45% |
110.80 19:14 |
108.65 15:36 |
146.52 16.01.26 |
105.53 20.05.26 |
429'062 |
|
Yum Brands Rg 23.05.2026 / 02:04:00 |
155.15 | 0.54% |
155.58 21:19 |
153.80 17:13 |
169.23 27.02.26 |
148.28 05.01.26 |
464'077 |
|
Zebra Tech -A- 23.05.2026 / 02:00:00 |
255.55 | 5.49% |
256.60 21:52 |
245.18 15:30 |
303.25 12.02.26 |
199.18 30.03.26 |
489'387 |
|
Zimmer 23.05.2026 / 02:04:00 |
85.50 | 0.22% |
86.64 16:02 |
84.70 19:23 |
101.37 26.02.26 |
79.18 11.05.26 |
506'031 |
|
Zoetis Rg-A 23.05.2026 / 02:04:00 |
81.32 | 1.56% |
82.34 15:50 |
80.13 17:32 |
132.49 12.02.26 |
73.47 15.05.26 |
1'365'813 |