×
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
- 21.02.2026 - 00:00:00
- 6'935.61
- 0.67%
- 45.92
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
W.P. Carey REIT Rg 20.02.2026 / 22:15:00 |
72.38 | 0.81% | 0.58 | 72.38 | 72.40 | 0 | |
|
W.R.Berkley Rg 20.02.2026 / 22:15:00 |
71.08 | 1.05% | 0.74 | 71.09 | 71.10 | 0 | |
|
Walmart Rg 21.02.2026 / 02:00:00 |
122.99 | -1.51% | -1.88 | 123.01 | 123.02 | 0 | |
|
Walt Disney Rg 20.02.2026 / 22:15:00 |
105.58 | -0.40% | -0.42 | 105.58 | 105.61 | 0 | |
|
Warnr Bros Rg-A 21.02.2026 / 02:00:00 |
28.75 | 0.77% | 0.22 | 28.77 | 28.78 | 0 | |
|
Waste Management Rg 20.02.2026 / 22:15:00 |
230.31 | -1.33% | -3.11 | 230.34 | 230.35 | 0 | |
|
Waters Rg 20.02.2026 / 22:15:00 |
333.33 | 1.42% | 4.67 | 333.59 | 333.60 | 0 | |
|
WEC Energy Group Rg 20.02.2026 / 22:15:00 |
114.34 | 0.11% | 0.12 | 114.33 | 114.34 | 0 | |
|
Wells Fargo Rg 20.02.2026 / 22:15:00 |
88.70 | 1.29% | 1.13 | 88.68 | 88.69 | 0 | |
|
Welltower REIT Rg 20.02.2026 / 22:15:00 |
208.19 | 0.09% | 0.18 | 208.19 | 208.27 | 0 | |
|
West Pharmaceuti Rg 20.02.2026 / 22:15:00 |
241.12 | -1.11% | -2.71 | 241.32 | 241.33 | 0 | |
|
Western Digital Rg 21.02.2026 / 02:00:00 |
285.52 | 0.30% | 0.85 | 285.32 | 285.61 | 0 | |
|
Westinghouse Air Rg 20.02.2026 / 22:15:00 |
264.78 | 1.11% | 2.90 | 264.72 | 264.85 | 0 | |
|
Weyerhaeuse REIT Rg 20.02.2026 / 22:15:00 |
25.28 | -1.06% | -0.27 | 25.28 | 25.29 | 0 | |
|
Williams Compani Rg 20.02.2026 / 22:15:00 |
72.98 | 1.12% | 0.81 | 72.97 | 72.98 | 0 | |
|
Williams-Sonoma Rg 20.02.2026 / 22:15:00 |
214.86 | 1.92% | 4.04 | 215.11 | 215.12 | 0 | |
|
Willis Towers Rg 21.02.2026 / 02:00:00 |
301.81 | 0.27% | 0.80 | 301.81 | 302.01 | 0 | |
|
Workday-A 21.02.2026 / 02:00:00 |
137.81 | -1.58% | -2.21 | 137.78 | 137.81 | 0 | |
|
WW Grainger Rg 20.02.2026 / 22:15:00 |
1'127.07 | -0.06% | -0.66 | 1'126.21 | 1'127.19 | 0 | |
|
Xcel Energy Rg 21.02.2026 / 02:00:00 |
81.55 | 0.90% | 0.73 | 81.55 | 81.56 | 0 | |
|
Xylem Rg 20.02.2026 / 22:15:00 |
128.67 | -0.42% | -0.54 | 128.72 | 128.73 | 0 | |
|
Yum Brands Rg 20.02.2026 / 22:15:00 |
163.33 | -0.09% | -0.15 | 163.32 | 163.33 | 0 | |
|
Zebra Tech -A- 21.02.2026 / 02:00:00 |
255.41 | 1.46% | 3.67 | 255.19 | 255.50 | 0 | |
|
Zimmer 20.02.2026 / 22:15:00 |
98.75 | -0.50% | -0.50 | 98.83 | 98.84 | 0 | |
|
Zoetis Rg-A 20.02.2026 / 22:15:00 |
128.78 | 1.18% | 1.50 | 128.77 | 128.78 | 0 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Adobe Rg 21.02.2026 / 02:00:00 |
258.61 | -25.94% | -41.71% | -2.03% | -14.10% | -19.22% | -41.80% | -27.36% |
|
Fidelity Nationa Rg 20.02.2026 / 22:15:00 |
49.13 | -26.27% | -39.33% | 4.98% | -16.87% | -25.79% | -29.18% | -29.50% |
|
SoFi Tech Rg 21.02.2026 / 02:00:00 |
19.020 | -26.28% | 25.32% | -3.01% | -26.42% | -36.00% | 29.65% | 191.54% |
|
Coinbase Glb Rg-A 21.02.2026 / 02:00:00 |
171.35 | -26.62% | -33.17% | 4.28% | -21.02% | -37.19% | -27.20% | 154.51% |
|
CoStar Group Rg 21.02.2026 / 02:00:00 |
49.87 | -27.02% | -31.46% | 10.85% | -23.98% | -27.51% | -35.06% | -36.73% |
|
PayPal Holdings Rg 21.02.2026 / 02:00:00 |
41.65 | -28.52% | -51.11% | 3.38% | -26.44% | -33.56% | -44.43% | -44.11% |
|
GoDaddy Rg-A 20.02.2026 / 22:15:00 |
90.64 | -28.54% | -55.07% | 1.71% | -14.51% | -29.15% | -47.93% | 13.96% |
|
Expedia Group Rg 21.02.2026 / 02:00:00 |
203.48 | -29.49% | 7.21% | -4.32% | -24.95% | -20.42% | 3.39% | 83.33% |
|
Tyler Technologi Rg 20.02.2026 / 22:15:00 |
317.01 | -29.61% | -44.58% | 4.30% | -27.92% | -31.91% | -48.33% | -7.00% |
|
ServiceNow Rg 20.02.2026 / 22:15:00 |
104.27 | -29.91% | -49.36% | -2.62% | -23.52% | -36.58% | -43.79% | 22.29% |
|
Salesforce Rg 20.02.2026 / 22:15:00 |
185.16 | -30.06% | -44.58% | -2.40% | -19.29% | -20.47% | -39.95% | 12.18% |
|
Affirm Hldg Rg-A 21.02.2026 / 02:00:00 |
51.09 | -30.38% | -14.91% | 2.57% | -28.48% | -27.99% | -25.47% | 299.23% |
|
FactSet Resh Sys Rg 20.02.2026 / 22:15:00 |
195.05 | -31.47% | -58.59% | -5.22% | -31.88% | -29.62% | -57.74% | -53.88% |
|
Robinhood Mkts Rg-A 21.02.2026 / 02:00:00 |
76.11 | -33.11% | 103.03% | 0.18% | -28.86% | -40.77% | 47.50% | 630.92% |
|
The Trade Desk Rg-A 21.02.2026 / 02:00:00 |
25.10 | -33.51% | -78.52% | -2.75% | -31.33% | -36.55% | -65.17% | -58.14% |
|
DraftKings Rg-A 21.02.2026 / 02:00:00 |
22.31 | -34.74% | -39.54% | 2.53% | -25.56% | -32.72% | -51.04% | 9.49% |
|
Workday-A 21.02.2026 / 02:00:00 |
137.81 | -34.81% | -45.73% | -4.58% | -27.18% | -36.09% | -46.25% | -24.64% |
|
Pinterest Rg-A 20.02.2026 / 22:15:00 |
17.770 | -35.23% | -42.17% | 15.24% | -31.39% | -33.79% | -51.91% | -31.35% |
|
DocuSign Rg 21.02.2026 / 02:00:00 |
44.48 | -35.50% | -50.95% | -0.76% | -22.59% | -35.86% | -47.02% | -31.57% |
|
Guidewire Softwa Rg 20.02.2026 / 22:15:00 |
127.66 | -35.90% | -23.57% | 0.50% | -21.14% | -39.87% | -36.73% | 76.64% |
|
Reddit Rg-A 20.02.2026 / 22:15:00 |
150.17 | -36.43% | -10.59% | 7.53% | -29.71% | -32.78% | -9.30% | 0.00% |
|
Gartner Rg 20.02.2026 / 22:15:00 |
153.73 | -37.79% | -67.61% | -3.06% | -35.02% | -33.39% | -69.10% | -54.64% |
|
AppLovin Rg-A 21.02.2026 / 02:00:00 |
418.68 | -38.86% | 27.23% | 7.20% | -20.16% | -30.16% | 0.81% | 2'648.50% |
|
HubSpot Rg 20.02.2026 / 22:15:00 |
233.50 | -40.35% | -65.65% | -4.24% | -29.03% | -37.47% | -67.74% | -40.85% |
|
Intuit Rg 21.02.2026 / 02:00:00 |
380.55 | -42.40% | -39.29% | -4.72% | -32.52% | -39.98% | -32.70% | -5.65% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
W.P. Carey REIT Rg 20.02.2026 / 22:15:00 |
72.38 | 0.81% |
72.70 20:36 |
71.80 15:36 |
74.69 17.02.26 |
63.12 05.01.26 |
632'876 |
|
W.R.Berkley Rg 20.02.2026 / 22:15:00 |
71.08 | 1.05% |
71.14 21:56 |
70.39 16:04 |
73.06 12.02.26 |
65.02 27.01.26 |
750'915 |
|
Walmart Rg 21.02.2026 / 02:00:00 |
122.99 | -1.51% |
123.43 15:30 |
121.06 19:11 |
134.64 13.02.26 |
109.82 08.01.26 |
9'812'300 |
|
Walt Disney Rg 20.02.2026 / 22:15:00 |
105.58 | -0.40% |
106.18 16:11 |
104.75 15:32 |
116.02 05.01.26 |
101.03 12.02.26 |
2'195'832 |
|
Warnr Bros Rg-A 21.02.2026 / 02:00:00 |
28.75 | 0.77% |
28.78 21:59 |
28.53 16:06 |
29.50 13.01.26 |
26.62 05.02.26 |
5'405'510 |
|
Waste Management Rg 20.02.2026 / 22:15:00 |
230.31 | -1.33% |
233.68 15:30 |
229.72 21:52 |
238.55 17.02.26 |
214.94 13.01.26 |
886'337 |
|
Waters Rg 20.02.2026 / 22:15:00 |
333.33 | 1.42% |
334.47 17:43 |
325.37 15:38 |
407.49 06.01.26 |
305.65 12.02.26 |
381'876 |
|
WEC Energy Group Rg 20.02.2026 / 22:15:00 |
114.34 | 0.11% |
115.09 15:30 |
113.11 16:06 |
117.06 17.02.26 |
104 05.01.26 |
692'204 |
|
Wells Fargo Rg 20.02.2026 / 22:15:00 |
88.70 | 1.29% |
88.71 21:59 |
86.14 15:41 |
97.75 05.01.26 |
85.3 13.02.26 |
6'418'768 |
|
Welltower REIT Rg 20.02.2026 / 22:15:00 |
208.19 | 0.09% |
209.68 17:43 |
206.68 16:13 |
216.33 17.02.26 |
181.54 23.01.26 |
766'753 |
|
West Pharmaceuti Rg 20.02.2026 / 22:15:00 |
241.12 | -1.11% |
245.36 16:10 |
239.41 18:28 |
291.04 06.01.26 |
223.84 30.01.26 |
227'690 |
|
Western Digital Rg 21.02.2026 / 02:00:00 |
285.52 | 0.30% |
297.50 17:46 |
278.78 15:30 |
309.78 18.02.26 |
176.85 02.01.26 |
2'179'575 |
|
Westinghouse Air Rg 20.02.2026 / 22:15:00 |
264.78 | 1.11% |
265.63 16:01 |
260.54 15:48 |
265.63 20.02.26 |
213.62 02.01.26 |
251'621 |
|
Weyerhaeuse REIT Rg 20.02.2026 / 22:15:00 |
25.28 | -1.06% |
25.65 15:30 |
25.06 17:31 |
27.75 12.02.26 |
22.9 08.01.26 |
1'872'446 |
|
Williams Compani Rg 20.02.2026 / 22:15:00 |
72.98 | 1.12% |
72.98 22:00 |
72.02 16:16 |
73.00 17.02.26 |
58.5 06.01.26 |
1'928'591 |
|
Williams-Sonoma Rg 20.02.2026 / 22:15:00 |
214.86 | 1.92% |
221.72 16:02 |
210.16 15:30 |
221.72 20.02.26 |
181.94 02.01.26 |
364'463 |
|
Willis Towers Rg 21.02.2026 / 02:00:00 |
301.81 | 0.27% |
306.40 16:24 |
299.66 15:35 |
344.99 04.02.26 |
275.92 12.02.26 |
346'153 |
|
Workday-A 21.02.2026 / 02:00:00 |
137.81 | -1.58% |
143.80 16:10 |
136.68 21:00 |
215.20 02.01.26 |
136.68 20.02.26 |
1'279'484 |
|
WW Grainger Rg 20.02.2026 / 22:15:00 |
1'127.07 | -0.06% |
1'142.44 16:01 |
1'102.18 17:31 |
1'215.63 12.02.26 |
996.28 05.01.26 |
182'371 |
|
Xcel Energy Rg 21.02.2026 / 02:00:00 |
81.55 | 0.90% |
81.68 21:05 |
80.43 15:38 |
82.30 17.02.26 |
72.75 05.01.26 |
1'923'167 |
|
Xylem Rg 20.02.2026 / 22:15:00 |
128.67 | -0.42% |
131.18 16:02 |
128.28 18:28 |
146.52 16.01.26 |
125.87 13.02.26 |
597'649 |
|
Yum Brands Rg 20.02.2026 / 22:15:00 |
163.33 | -0.09% |
163.50 16:20 |
162.06 16:12 |
165.32 13.02.26 |
148.28 05.01.26 |
1'105'238 |
|
Zebra Tech -A- 21.02.2026 / 02:00:00 |
255.41 | 1.46% |
261.66 16:31 |
249.13 15:41 |
303.25 12.02.26 |
230.94 03.02.26 |
265'408 |
|
Zimmer 20.02.2026 / 22:15:00 |
98.75 | -0.50% |
99.66 19:14 |
97.53 15:40 |
99.66 20.02.26 |
84.64 29.01.26 |
504'934 |
|
Zoetis Rg-A 20.02.2026 / 22:15:00 |
128.78 | 1.18% |
128.80 21:59 |
125.68 15:59 |
132.49 12.02.26 |
119 12.02.26 |
1'256'693 |