×
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
- 04.07.2025 - 01:00:00
- 6'317.11
- 0.85%
- 53.17
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
W.P. Carey REIT Rg 03.07.2025 / 19:15:00 |
63.23 | -0.14% | -0.09 | 63.17 | 63.21 | 0 | |
|
W.R.Berkley Rg 03.07.2025 / 19:15:00 |
71.49 | 1.03% | 0.73 | 71.51 | 71.52 | 0 | |
|
Walmart Rg 03.07.2025 / 19:15:00 |
98.36 | 0.77% | 0.75 | 98.30 | 98.32 | 0 | |
|
Walt Disney Rg 03.07.2025 / 19:15:00 |
124.00 | 0.83% | 1.02 | 123.91 | 123.92 | 0 | |
|
Warnr Bros Rg-A 03.07.2025 / 23:00:00 |
11.220 | 0.90% | 0.10 | 11.200 | 11.210 | 0 | |
|
Waste Management Rg 03.07.2025 / 19:15:00 |
227.10 | 1.66% | 3.71 | 226.83 | 226.84 | 0 | |
|
Waters Rg 03.07.2025 / 19:15:00 |
350.22 | -0.48% | -1.70 | 349.91 | 350.45 | 0 | |
|
WEC Energy Group Rg 03.07.2025 / 19:15:00 |
104.34 | 0.57% | 0.59 | 104.36 | 104.37 | 0 | |
|
Wells Fargo Rg 03.07.2025 / 19:15:00 |
83.60 | 1.51% | 1.24 | 83.50 | 83.51 | 0 | |
|
Welltower REIT Rg 03.07.2025 / 19:15:00 |
152.77 | 1.37% | 2.06 | 152.54 | 152.63 | 0 | |
|
West Pharmaceuti Rg 03.07.2025 / 19:15:00 |
222.26 | 0.47% | 1.04 | 222.28 | 222.55 | 0 | |
|
Western Digital Rg 03.07.2025 / 23:00:00 |
66.08 | 0.46% | 0.30 | 66.07 | 66.08 | 0 | |
|
Westinghouse Air Rg 03.07.2025 / 19:15:00 |
214.37 | 0.23% | 0.49 | 214.38 | 214.58 | 0 | |
|
Weyerhaeuse REIT Rg 03.07.2025 / 19:15:00 |
26.43 | -1.01% | -0.27 | 26.38 | 26.39 | 0 | |
|
Williams Compani Rg 03.07.2025 / 19:15:00 |
58.64 | -0.85% | -0.50 | 58.69 | 58.70 | 0 | |
|
Williams-Sonoma Rg 03.07.2025 / 19:15:00 |
173.19 | 0.01% | 0.01 | 173.00 | 173.17 | 0 | |
|
Willis Towers Rg 03.07.2025 / 23:00:00 |
306.64 | 0.72% | 2.18 | 306.50 | 306.72 | 0 | |
|
Workday-A 03.07.2025 / 23:00:00 |
241.76 | 1.69% | 4.02 | 241.69 | 241.87 | 0 | |
|
WW Grainger Rg 03.07.2025 / 19:15:00 |
1'050.49 | 1.47% | 15.21 | 1'048.07 | 1'048.08 | 0 | |
|
Xcel Energy Rg 03.07.2025 / 23:00:00 |
68.19 | 0.93% | 0.63 | 68.19 | 68.22 | 0 | |
|
Xylem Rg 03.07.2025 / 19:15:00 |
132.28 | 0.43% | 0.57 | 132.29 | 132.41 | 0 | |
|
Yum Brands Rg 03.07.2025 / 19:15:00 |
150.00 | -0.12% | -0.18 | 149.85 | 149.99 | 0 | |
|
Zebra Tech -A- 03.07.2025 / 23:00:00 |
323.72 | 1.04% | 3.33 | 323.61 | 323.97 | 0 | |
|
Zimmer 03.07.2025 / 19:15:00 |
93.67 | 0.18% | 0.17 | 93.58 | 93.64 | 0 | |
|
Zoetis Rg-A 03.07.2025 / 19:15:00 |
159.18 | 0.06% | 0.10 | 159.10 | 159.12 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Constellation Brd-A 03.07.2025 / 19:15:01 |
172.32 | -21.33% | -28.08% | 6.82% | 1.01% | -6.73% | -33.50% | -26.15% |
|
HubSpot Rg 03.07.2025 / 19:15:00 |
560.86 | -21.64% | -5.95% | 2.39% | -6.93% | 8.09% | -4.49% | 74.09% |
|
Alexandria REIT Rg 03.07.2025 / 19:15:00 |
76.92 | -21.81% | -39.84% | 3.65% | 10.60% | 3.15% | -34.14% | -48.51% |
|
Tesla Rg 03.07.2025 / 23:00:00 |
315.35 | -21.84% | 27.03% | -3.20% | 10.77% | 24.94% | 28.11% | 38.89% |
|
Becton Dickinson Rg 03.07.2025 / 19:15:00 |
176.16 | -21.86% | -27.30% | 3.64% | 3.00% | -11.53% | -22.66% | -29.60% |
|
Target Rg 03.07.2025 / 19:15:00 |
104.06 | -21.99% | -25.96% | 6.62% | 11.27% | 12.24% | -28.55% | -25.94% |
|
Regeneron Pharma Rg 03.07.2025 / 23:00:00 |
547.36 | -23.11% | -37.64% | 5.06% | 13.31% | 0.18% | -46.51% | -8.00% |
|
EPAM Systems Rg 03.07.2025 / 19:15:00 |
182.83 | -23.21% | -39.61% | 5.07% | 4.73% | 24.98% | -0.71% | -40.57% |
|
Clorox Co. Rg 03.07.2025 / 19:15:00 |
124.84 | -23.24% | -12.57% | 5.79% | -1.93% | -11.40% | -6.29% | -13.37% |
|
ConAgra Foods Rg 03.07.2025 / 19:15:00 |
20.99 | -23.82% | -26.24% | 2.39% | -5.71% | -17.62% | -25.67% | -38.83% |
|
Brown NVtgRg-B 03.07.2025 / 19:15:00 |
28.27 | -24.41% | -49.72% | 7.94% | 3.74% | -15.96% | -33.31% | -59.89% |
|
Illumina Rg 03.07.2025 / 23:00:00 |
100.80 | -24.91% | -26.20% | 7.05% | 22.55% | 41.45% | -4.69% | -46.21% |
|
Teradyne Rg 03.07.2025 / 23:00:00 |
93.06 | -25.21% | -13.21% | 2.21% | 13.85% | 28.73% | -37.92% | 9.77% |
|
Global Payments Rg 03.07.2025 / 19:15:00 |
81.85 | -26.83% | -35.44% | 4.61% | 7.67% | -1.67% | -14.93% | -26.09% |
|
Moderna Rg 03.07.2025 / 23:00:00 |
30.49 | -27.18% | -69.55% | 10.71% | 16.73% | 24.45% | -73.89% | -79.81% |
|
Icon Rg 03.07.2025 / 23:00:00 |
150.10 | -28.08% | -46.72% | 2.28% | 11.33% | 5.23% | -52.57% | -29.10% |
|
Dow Rg 03.07.2025 / 19:15:00 |
28.46 | -28.41% | -47.61% | 4.83% | 0.99% | 4.29% | -45.51% | -44.42% |
|
PG&E Rg 03.07.2025 / 19:15:00 |
13.910 | -30.67% | -22.41% | -1.21% | -12.68% | -15.54% | -19.27% | 36.62% |
|
West Pharmaceuti Rg 03.07.2025 / 19:15:00 |
222.26 | -32.46% | -37.17% | 1.49% | 1.68% | 9.08% | -31.09% | -28.11% |
|
Marvell Tech Rg 03.07.2025 / 23:00:00 |
75.18 | -32.78% | 23.11% | -5.99% | 15.38% | 42.20% | 2.84% | 74.50% |
|
Avantor Rg 03.07.2025 / 19:15:00 |
13.880 | -34.08% | -39.16% | 1.02% | 7.18% | -5.58% | -34.00% | -56.06% |
|
Edison Intl Rg 03.07.2025 / 19:15:00 |
52.55 | -34.17% | -26.48% | 3.42% | -2.03% | -5.14% | -27.42% | -17.55% |
|
Lululemon Athl Rg 03.07.2025 / 23:00:00 |
247.68 | -35.59% | -51.83% | 6.95% | -25.12% | -3.48% | -17.99% | -6.48% |
|
The Trade Desk Rg-A 03.07.2025 / 23:00:00 |
74.41 | -37.39% | 2.25% | 9.39% | 4.64% | 51.02% | -26.03% | 76.62% |
|
Unitedhealth Gro Rg 03.07.2025 / 19:15:00 |
308.55 | -39.20% | -41.58% | 1.96% | 4.30% | -48.09% | -36.77% | -40.56% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
W.P. Carey REIT Rg 03.07.2025 / 19:15:00 |
63.23 | -0.14% |
63.44 15:51 |
62.98 16:33 |
66.03 10.03.25 |
52.96 13.01.25 |
171'992 |
|
W.R.Berkley Rg 03.07.2025 / 19:15:00 |
71.49 | 1.03% |
71.71 18:44 |
71.17 15:30 |
76.23 28.03.25 |
56 10.01.25 |
371'451 |
|
Walmart Rg 03.07.2025 / 19:15:00 |
98.36 | 0.77% |
98.48 18:59 |
97.43 16:10 |
105.23 13.02.25 |
80 07.04.25 |
2'379'288 |
|
Walt Disney Rg 03.07.2025 / 19:15:00 |
124.00 | 0.83% |
124.23 18:43 |
122.92 15:36 |
124.67 30.06.25 |
80.1 07.04.25 |
1'239'967 |
|
Warnr Bros Rg-A 03.07.2025 / 23:00:00 |
11.220 | 0.90% |
11.310 15:44 |
11.115 15:31 |
11.900 27.02.25 |
7.53 09.04.25 |
5'748'674 |
|
Waste Management Rg 03.07.2025 / 19:15:00 |
227.10 | 1.66% |
227.31 18:48 |
223.42 15:33 |
242.58 03.06.25 |
199.8 02.01.25 |
555'078 |
|
Waters Rg 03.07.2025 / 19:15:00 |
350.22 | -0.48% |
352.94 15:34 |
348.90 16:32 |
422.46 31.01.25 |
297.5 09.04.25 |
74'152 |
|
WEC Energy Group Rg 03.07.2025 / 19:15:00 |
104.34 | 0.57% |
104.79 18:10 |
103.40 15:30 |
110.94 03.04.25 |
91.95 06.01.25 |
375'943 |
|
Wells Fargo Rg 03.07.2025 / 19:15:00 |
83.60 | 1.51% |
83.94 16:06 |
82.54 15:31 |
83.94 03.07.25 |
58.42 07.04.25 |
2'711'394 |
|
Welltower REIT Rg 03.07.2025 / 19:15:00 |
152.77 | 1.37% |
153.06 18:48 |
150.93 15:36 |
158.42 04.03.25 |
123.11 10.01.25 |
450'700 |
|
West Pharmaceuti Rg 03.07.2025 / 19:15:00 |
222.26 | 0.47% |
224.25 18:37 |
220.49 16:46 |
348.90 28.01.25 |
187.46 09.04.25 |
95'079 |
|
Western Digital Rg 03.07.2025 / 23:00:00 |
66.08 | 0.46% |
66.81 16:02 |
65.77 15:31 |
66.81 03.07.25 |
28.84 07.04.25 |
2'125'572 |
|
Westinghouse Air Rg 03.07.2025 / 19:15:00 |
214.37 | 0.23% |
215.83 17:07 |
214.08 15:30 |
215.83 03.07.25 |
152.29 07.04.25 |
169'076 |
|
Weyerhaeuse REIT Rg 03.07.2025 / 19:15:00 |
26.43 | -1.01% |
26.73 15:39 |
26.30 16:35 |
31.66 04.03.25 |
24.1 09.04.25 |
659'557 |
|
Williams Compani Rg 03.07.2025 / 19:15:00 |
58.64 | -0.85% |
59.16 15:30 |
58.13 16:10 |
63.44 30.06.25 |
51.6 07.04.25 |
1'218'397 |
|
Williams-Sonoma Rg 03.07.2025 / 19:15:00 |
173.19 | 0.01% |
173.95 15:39 |
172.03 16:35 |
219.93 30.01.25 |
130.24 04.04.25 |
189'643 |
|
Willis Towers Rg 03.07.2025 / 23:00:00 |
306.64 | 0.72% |
307.07 17:05 |
304.02 15:33 |
342.54 28.03.25 |
293.26 25.04.25 |
136'584 |
|
Workday-A 03.07.2025 / 23:00:00 |
241.76 | 1.69% |
243.73 16:30 |
238.99 15:34 |
283.67 06.02.25 |
205.6 07.04.25 |
476'974 |
|
WW Grainger Rg 03.07.2025 / 19:15:00 |
1'050.49 | 1.47% |
1'051.18 18:30 |
1'036.68 15:30 |
1'137.59 27.01.25 |
900.02 07.04.25 |
40'243 |
|
Xcel Energy Rg 03.07.2025 / 23:00:00 |
68.19 | 0.93% |
68.42 17:14 |
67.35 15:31 |
73.00 04.04.25 |
62.59 10.01.25 |
1'076'822 |
|
Xylem Rg 03.07.2025 / 19:15:00 |
132.28 | 0.43% |
132.66 17:14 |
131.50 15:30 |
132.88 11.02.25 |
100.72 07.04.25 |
233'308 |
|
Yum Brands Rg 03.07.2025 / 19:15:00 |
150.00 | -0.12% |
150.16 18:33 |
148.84 16:12 |
163.30 07.03.25 |
122.16 13.01.25 |
376'817 |
|
Zebra Tech -A- 03.07.2025 / 23:00:00 |
323.72 | 1.04% |
326.45 17:37 |
322.73 16:01 |
426.39 22.01.25 |
206.13 09.04.25 |
105'846 |
|
Zimmer 03.07.2025 / 19:15:00 |
93.67 | 0.18% |
94.05 15:34 |
93.35 16:32 |
114.43 03.04.25 |
89.38 03.06.25 |
269'080 |
|
Zoetis Rg-A 03.07.2025 / 19:15:00 |
159.18 | 0.06% |
159.45 16:49 |
157.71 15:44 |
177.34 06.02.25 |
139.7 09.04.25 |
386'667 |