×
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
- 23.04.2025 - 19:20:15
- 5'426.25
- 2.32%
- 123.25
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Vistra Rg 23.04.2025 / 19:04:59 |
120.83 | 7.28% | 8.20 | 120.64 | 120.88 | 548'736 | |
|
Vulcan Materials Rg 23.04.2025 / 19:03:39 |
246.70 | 2.55% | 6.13 | 246.42 | 246.69 | 62'631 | |
|
W.P. Carey REIT Rg 23.04.2025 / 19:02:08 |
60.87 | -1.89% | -1.17 | 60.87 | 61.02 | 46'875 | |
|
W.R.Berkley Rg 23.04.2025 / 19:04:59 |
71.10 | 0.35% | 0.25 | 71.06 | 71.15 | 127'477 | |
|
Walmart Rg 23.04.2025 / 19:04:53 |
94.96 | 0.12% | 0.11 | 94.94 | 94.99 | 1'122'798 | |
|
Walt Disney Rg 23.04.2025 / 19:04:12 |
87.85 | 2.04% | 1.76 | 87.83 | 87.92 | 874'478 | |
|
Warnr Bros Rg-A 23.04.2025 / 19:05:13 |
8.430 | 6.04% | 0.48 | 8.430 | 8.440 | 6'036'705 | |
|
Waste Management Rg 23.04.2025 / 19:03:26 |
227.99 | -0.86% | -1.97 | 227.82 | 228.25 | 150'411 | |
|
Waters Rg 23.04.2025 / 18:52:25 |
336.11 | 1.63% | 5.40 | 337.30 | 338.38 | 28'973 | |
|
WEC Energy Group Rg 23.04.2025 / 19:04:59 |
107.85 | -1.17% | -1.28 | 107.80 | 107.90 | 99'436 | |
|
Wells Fargo Rg 23.04.2025 / 19:05:16 |
68.34 | 3.19% | 2.11 | 68.34 | 68.36 | 2'643'644 | |
|
Welltower REIT Rg 23.04.2025 / 19:03:36 |
147.63 | 0.26% | 0.38 | 147.45 | 147.66 | 111'472 | |
|
West Pharmaceuti Rg 23.04.2025 / 19:05:09 |
218.06 | 1.36% | 2.93 | 217.70 | 218.41 | 59'571 | |
|
Western Digital Rg 23.04.2025 / 19:04:42 |
38.01 | 3.63% | 1.33 | 37.98 | 38.02 | 756'941 | |
|
Westinghouse Air Rg 23.04.2025 / 19:02:54 |
185.50 | 8.00% | 13.74 | 185.34 | 185.87 | 131'443 | |
|
Weyerhaeuse REIT Rg 23.04.2025 / 19:05:02 |
25.53 | 1.07% | 0.27 | 25.52 | 25.56 | 178'554 | |
|
Williams Compani Rg 23.04.2025 / 19:05:01 |
58.73 | 0.91% | 0.53 | 58.70 | 58.76 | 375'615 | |
|
Williams-Sonoma Rg 23.04.2025 / 19:02:09 |
147.93 | 4.23% | 6.00 | 147.49 | 148.20 | 152'215 | |
|
Willis Towers Rg 23.04.2025 / 19:04:20 |
326.84 | 0.67% | 2.16 | 326.65 | 327.17 | 128'336 | |
|
Workday-A 23.04.2025 / 19:02:01 |
225.52 | 2.05% | 4.53 | 225.25 | 225.73 | 193'415 | |
|
WW Grainger Rg 23.04.2025 / 17:24:07 |
1'003.87 | 0.50% | 5.02 | 987.10 | 999.70 | 7'668 | |
|
Xcel Energy Rg 23.04.2025 / 19:05:13 |
71.23 | -0.22% | -0.16 | 71.21 | 71.24 | 721'530 | |
|
Xylem Rg 23.04.2025 / 19:03:33 |
113.91 | 1.98% | 2.21 | 113.74 | 113.95 | 116'681 | |
|
Yum Brands Rg 23.04.2025 / 19:04:57 |
146.17 | 0.77% | 1.12 | 146.06 | 146.23 | 167'003 | |
|
Zebra Tech -A- 23.04.2025 / 19:01:00 |
236.61 | 4.14% | 9.41 | 236.52 | 238.08 | 75'961 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
HP Enterprise Rg 23.04.2025 / 19:05:17 |
15.555 | -29.04% | -10.78% | 4.54% | -3.20% | -28.19% | -8.12% | -3.81% |
|
Microchip Tech Rg 23.04.2025 / 19:05:17 |
42.66 | -29.75% | -55.32% | 12.41% | -18.23% | -23.86% | -52.96% | -39.02% |
|
Entegris Rg 23.04.2025 / 19:03:08 |
73.61 | -30.01% | -42.14% | 8.89% | -20.37% | -24.89% | -42.42% | -38.47% |
|
Target Rg 23.04.2025 / 19:05:09 |
92.83 | -30.39% | -33.93% | 2.62% | -12.50% | -33.74% | -43.86% | -61.06% |
|
KKR & Co Rg 23.04.2025 / 19:04:25 |
108.01 | -30.85% | 23.45% | 5.84% | -9.57% | -35.05% | 11.62% | 97.57% |
|
United Airlines Rg 23.04.2025 / 19:05:06 |
69.25 | -31.03% | 62.31% | 3.37% | -11.07% | -36.03% | 31.48% | 30.14% |
|
Lululemon Athl Rg 23.04.2025 / 19:03:34 |
266.04 | -31.56% | -48.81% | 6.68% | -21.24% | -35.30% | -27.03% | -28.03% |
|
Delta Air Lines Rg 23.04.2025 / 19:05:13 |
41.90 | -33.32% | 0.27% | 3.23% | -12.84% | -38.77% | -12.60% | -7.67% |
|
Las Vegas Sands Rg 23.04.2025 / 19:04:59 |
34.87 | -33.92% | -31.03% | 9.45% | -13.50% | -19.71% | -23.93% | -6.76% |
|
Pure Storage Rg-A 23.04.2025 / 19:04:15 |
43.26 | -34.30% | 13.18% | 4.85% | -14.57% | -36.04% | -14.59% | 35.94% |
|
West Pharmaceuti Rg 23.04.2025 / 19:05:09 |
218.06 | -34.32% | -38.90% | 4.27% | -3.05% | -35.78% | -43.47% | -38.49% |
|
MongoDB-A Rg 23.04.2025 / 19:04:56 |
162.07 | -34.65% | -62.79% | 1.27% | -16.31% | -41.77% | -56.11% | -58.99% |
|
Icon Rg 23.04.2025 / 19:02:14 |
144.20 | -34.77% | -51.68% | 0.46% | -19.34% | -27.22% | -53.40% | -41.53% |
|
Skyworks Solutio Rg 23.04.2025 / 19:05:16 |
59.80 | -34.82% | -48.59% | 7.05% | -11.54% | -33.67% | -40.86% | -49.78% |
|
Datadog Rg-A 23.04.2025 / 19:04:50 |
95.08 | -36.02% | -24.68% | 3.48% | -11.94% | -34.75% | -25.18% | -22.79% |
|
Block Rg-A 23.04.2025 / 19:05:16 |
56.28 | -36.07% | -29.76% | 4.71% | -4.69% | -37.49% | -23.98% | -47.08% |
|
Global Payments Rg 23.04.2025 / 19:04:04 |
72.12 | -36.29% | -43.79% | -14.27% | -27.82% | -34.63% | -43.42% | -46.90% |
|
Vertv Holdings Rg-A 23.04.2025 / 19:05:16 |
80.76 | -36.78% | 49.53% | 12.71% | -1.05% | -26.89% | -4.51% | 517.54% |
|
EPAM Systems Rg 23.04.2025 / 19:04:15 |
154.68 | -36.96% | -50.43% | 5.02% | -12.57% | -38.58% | -36.87% | -46.74% |
|
Arista Ne Rg 23.04.2025 / 19:05:12 |
71.92 | -37.87% | 16.63% | 0.07% | -11.93% | -33.31% | 12.92% | 133.37% |
|
Moderna Rg 23.04.2025 / 19:05:17 |
26.93 | -38.10% | -74.12% | 6.91% | -14.45% | -33.87% | -75.26% | -81.66% |
|
Tesla Rg 23.04.2025 / 19:05:17 |
256.12 | -41.07% | -4.23% | 6.03% | -5.86% | -34.18% | 57.97% | -28.97% |
|
Zebra Tech -A- 23.04.2025 / 19:01:00 |
236.61 | -41.17% | -16.88% | 5.27% | -17.85% | -40.79% | -14.74% | -39.89% |
|
Teradyne Rg 23.04.2025 / 19:04:55 |
74.52 | -43.38% | -34.31% | 4.72% | -15.33% | -38.94% | -26.00% | -34.72% |
|
ON Semiconductor Rg 23.04.2025 / 19:05:16 |
37.01 | -43.77% | -57.56% | 8.06% | -17.83% | -31.17% | -43.52% | -31.54% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Vistra Rg 23.04.2025 / 19:04:59 |
120.83 | 7.28% |
125.55 15:51 |
118.40 18:27 |
199.82 23.01.25 |
90.76 07.04.25 |
548'736 |
|
Vulcan Materials Rg 23.04.2025 / 19:03:39 |
246.70 | 2.55% |
249.58 15:33 |
244.54 18:20 |
280.15 18.02.25 |
215.2 10.03.25 |
62'631 |
|
W.P. Carey REIT Rg 23.04.2025 / 19:02:08 |
60.87 | -1.89% |
62.71 15:41 |
60.71 17:27 |
66.03 10.03.25 |
52.96 13.01.25 |
46'875 |
|
W.R.Berkley Rg 23.04.2025 / 19:04:59 |
71.10 | 0.35% |
71.30 16:48 |
69.69 15:48 |
76.23 28.03.25 |
56 10.01.25 |
127'477 |
|
Walmart Rg 23.04.2025 / 19:04:53 |
94.96 | 0.12% |
96.60 16:00 |
94.17 18:26 |
105.23 13.02.25 |
80 07.04.25 |
1'122'798 |
|
Walt Disney Rg 23.04.2025 / 19:04:12 |
87.85 | 2.04% |
89.87 16:10 |
87.31 18:26 |
118.58 05.02.25 |
80.1 07.04.25 |
874'478 |
|
Warnr Bros Rg-A 23.04.2025 / 19:05:13 |
8.430 | 6.04% |
8.770 16:06 |
8.300 15:30 |
11.900 27.02.25 |
7.53 09.04.25 |
6'036'705 |
|
Waste Management Rg 23.04.2025 / 19:03:26 |
227.99 | -0.86% |
230.87 15:30 |
226.51 18:25 |
239.00 03.04.25 |
199.8 02.01.25 |
150'411 |
|
Waters Rg 23.04.2025 / 18:52:25 |
336.11 | 1.63% |
352.56 15:51 |
334.97 18:25 |
422.46 31.01.25 |
297.5 09.04.25 |
28'973 |
|
WEC Energy Group Rg 23.04.2025 / 19:04:59 |
107.85 | -1.17% |
109.11 16:30 |
107.41 18:54 |
110.94 03.04.25 |
91.95 06.01.25 |
99'436 |
|
Wells Fargo Rg 23.04.2025 / 19:05:16 |
68.34 | 3.19% |
69.48 15:51 |
67.79 18:22 |
81.50 06.02.25 |
58.42 07.04.25 |
2'643'644 |
|
Welltower REIT Rg 23.04.2025 / 19:03:36 |
147.63 | 0.26% |
148.44 16:07 |
146.38 18:26 |
158.42 04.03.25 |
123.11 10.01.25 |
111'472 |
|
West Pharmaceuti Rg 23.04.2025 / 19:05:09 |
218.06 | 1.36% |
223.02 16:00 |
215.96 18:27 |
348.90 28.01.25 |
187.46 09.04.25 |
59'571 |
|
Western Digital Rg 23.04.2025 / 19:04:42 |
38.01 | 3.63% |
39.09 15:51 |
37.68 17:53 |
53.82 19.02.25 |
28.84 07.04.25 |
756'941 |
|
Westinghouse Air Rg 23.04.2025 / 19:02:54 |
185.50 | 8.00% |
190.75 15:37 |
183.50 18:21 |
210.78 30.01.25 |
152.29 07.04.25 |
131'443 |
|
Weyerhaeuse REIT Rg 23.04.2025 / 19:05:02 |
25.53 | 1.07% |
26.20 15:51 |
25.34 18:26 |
31.66 04.03.25 |
24.1 09.04.25 |
178'554 |
|
Williams Compani Rg 23.04.2025 / 19:05:01 |
58.73 | 0.91% |
59.61 16:00 |
57.97 15:37 |
61.65 25.03.25 |
51.6 07.04.25 |
375'615 |
|
Williams-Sonoma Rg 23.04.2025 / 19:02:09 |
147.93 | 4.23% |
155.52 15:45 |
146.45 18:22 |
219.93 30.01.25 |
130.24 04.04.25 |
152'215 |
|
Willis Towers Rg 23.04.2025 / 19:04:20 |
326.84 | 0.67% |
328.72 16:31 |
324.69 15:30 |
342.54 28.03.25 |
294.72 09.04.25 |
128'336 |
|
Workday-A 23.04.2025 / 19:02:01 |
225.52 | 2.05% |
230.64 15:51 |
223.85 18:25 |
283.67 06.02.25 |
205.6 07.04.25 |
193'415 |
|
WW Grainger Rg 23.04.2025 / 17:24:07 |
1'003.87 | 0.50% |
1'013.48 17:01 |
1'001.79 17:23 |
1'137.59 27.01.25 |
900.02 07.04.25 |
7'668 |
|
Xcel Energy Rg 23.04.2025 / 19:05:13 |
71.23 | -0.22% |
72.10 16:00 |
70.61 15:33 |
73.00 04.04.25 |
62.59 10.01.25 |
721'530 |
|
Xylem Rg 23.04.2025 / 19:03:33 |
113.91 | 1.98% |
116.32 16:00 |
113.14 18:27 |
132.88 11.02.25 |
100.72 07.04.25 |
116'681 |
|
Yum Brands Rg 23.04.2025 / 19:04:57 |
146.17 | 0.77% |
148.24 16:10 |
145.55 15:30 |
163.30 07.03.25 |
122.16 13.01.25 |
167'003 |
|
Zebra Tech -A- 23.04.2025 / 19:01:00 |
236.61 | 4.14% |
247.37 15:48 |
234.12 18:25 |
426.39 22.01.25 |
206.13 09.04.25 |
75'961 |