×
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
- 05.10.2026 - 21:59:59
- 7'850.21
- 0.64%
- 50.02
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Vulcan Materials Rg 06.10.2026 / 01:00:00 |
245.57 | 1.03% | 2.51 | 245.56 | 245.61 | 0 | |
|
W.P. Carey REIT Rg 06.10.2026 / 01:00:00 |
63.93 | -0.91% | -0.59 | 63.94 | 63.95 | 0 | |
|
W.R.Berkley Rg 06.10.2026 / 01:00:00 |
69.77 | 1.15% | 0.79 | 69.79 | 69.80 | 0 | |
|
Walmart Rg 05.10.2026 / 23:20:00 |
105.07 | 0.78% | 0.81 | 105.07 | 105.09 | 5'261'240 | |
|
Walt Disney Rg 06.10.2026 / 01:00:00 |
103.61 | 1.39% | 1.42 | 103.60 | 103.62 | 0 | |
|
Warnr Bros Rg-A 05.10.2026 / 23:20:00 |
30.95 | 0.03% | 0.01 | 30.97 | 30.98 | 0 | |
|
Waste Management Rg 06.10.2026 / 01:00:00 |
206.66 | 1.08% | 2.21 | 206.71 | 206.72 | 0 | |
|
Waters Rg 06.10.2026 / 01:00:00 |
440.12 | 3.51% | 14.91 | 440.02 | 440.23 | 0 | |
|
WEC Energy Group Rg 06.10.2026 / 01:00:00 |
101.30 | -0.29% | -0.29 | 101.31 | 101.32 | 0 | |
|
Wells Fargo Rg 06.10.2026 / 01:00:00 |
81.44 | 1.23% | 0.99 | 81.46 | 81.47 | 0 | |
|
Welltower REIT Rg 06.10.2026 / 01:00:00 |
224.16 | -1.56% | -3.55 | 224.33 | 224.34 | 0 | |
|
West Pharmaceuti Rg 06.10.2026 / 01:00:00 |
376.76 | 3.23% | 11.78 | 376.59 | 376.60 | 0 | |
|
Western Digital Rg 05.10.2026 / 23:20:00 |
441.64 | 6.34% | 26.35 | 441.28 | 441.37 | 2'622'734 | |
|
Westinghouse Air Rg 06.10.2026 / 01:00:00 |
291.86 | 1.50% | 4.32 | 291.95 | 291.96 | 0 | |
|
Weyerhaeuse REIT Rg 06.10.2026 / 01:00:00 |
18.490 | 0.11% | 0.02 | 18.500 | 18.510 | 0 | |
|
Williams Compani Rg 06.10.2026 / 01:00:00 |
70.81 | 0.38% | 0.27 | 70.83 | 70.84 | 0 | |
|
Williams-Sonoma Rg 06.10.2026 / 01:00:00 |
238.70 | 2.76% | 6.40 | 238.98 | 238.99 | 0 | |
|
Willis Towers Rg 05.10.2026 / 23:20:00 |
288.11 | -0.17% | -0.50 | 288.00 | 288.23 | 0 | |
|
Workday-A 05.10.2026 / 23:20:00 |
188.96 | 1.51% | 2.82 | 188.85 | 189.02 | 0 | |
|
WW Grainger Rg 06.10.2026 / 01:00:00 |
1'286.84 | 0.51% | 6.54 | 1'286.73 | 1'286.74 | 0 | |
|
Xcel Energy Rg 05.10.2026 / 23:20:00 |
71.49 | 0.13% | 0.09 | 71.48 | 71.49 | 0 | |
|
XPO Rg 06.10.2026 / 01:00:00 |
182.86 | -1.74% | -3.23 | 183.04 | 183.26 | 0 | |
|
Xylem Rg 06.10.2026 / 01:00:00 |
102.42 | 0.62% | 0.63 | 102.47 | 102.48 | 0 | |
|
Yum Brands Rg 06.10.2026 / 01:00:00 |
136.97 | 0.62% | 0.85 | 136.98 | 136.99 | 0 | |
|
Zebra Tech -A- 05.10.2026 / 23:20:00 |
375.66 | -0.05% | -0.20 | 375.54 | 375.95 | 106'033 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Adobe Rg 05.10.2026 / 23:20:00 |
238.79 | -32.09% | -46.55% | 3.37% | -10.81% | 3.54% | -31.80% | -54.39% |
|
First Solar Rg 05.10.2026 / 23:20:00 |
176.16 | -33.16% | -0.92% | 1.84% | -14.60% | -20.30% | -23.27% | 11.69% |
|
Fiserv Inc Rg 05.10.2026 / 23:20:00 |
46.14 | -33.96% | -78.41% | 0.26% | -16.30% | -9.85% | -63.10% | -60.69% |
|
McCormic Non Vtg Rg 06.10.2026 / 01:00:00 |
45.54 | -34.41% | -41.41% | -6.03% | -12.25% | -15.27% | -33.31% | -40.22% |
|
Leidos Holdg Rg 06.10.2026 / 01:00:00 |
119.45 | -34.73% | -18.27% | -2.37% | -7.58% | 12.08% | -39.68% | 26.33% |
|
Equifax Inc Rg 06.10.2026 / 01:00:00 |
142.60 | -35.48% | -45.07% | -2.18% | -16.91% | -17.39% | -39.91% | -21.76% |
|
Reddit Rg-A 06.10.2026 / 01:00:00 |
150.42 | -35.68% | -9.53% | 5.13% | 0.70% | -25.14% | -26.13% | 0.00% |
|
Insmed Rg 05.10.2026 / 23:20:00 |
103.83 | -36.15% | 60.95% | -11.76% | -12.01% | -4.87% | -34.40% | 338.00% |
|
Tractor Supply Rg 05.10.2026 / 23:20:00 |
31.42 | -37.83% | -41.41% | -2.03% | -11.15% | 3.90% | -42.55% | -23.61% |
|
Rocket Cos Rg-A 06.10.2026 / 01:00:00 |
11.680 | -39.57% | 3.91% | 0.34% | -15.42% | -16.03% | -31.05% | 46.43% |
|
SoFi Tech Rg 05.10.2026 / 23:20:00 |
15.920 | -39.76% | 2.40% | -0.06% | -13.45% | -12.19% | -39.61% | 101.15% |
|
NRG Energy Rg 06.10.2026 / 01:00:00 |
96.80 | -40.20% | 5.55% | -0.21% | -19.09% | -30.60% | -40.96% | 153.47% |
|
Coupang Rg-A 06.10.2026 / 01:00:00 |
14.200 | -41.59% | -37.31% | 3.27% | -4.12% | -20.76% | -56.21% | -18.75% |
|
Las Vegas Sands Rg 06.10.2026 / 01:00:00 |
36.61 | -44.34% | -29.46% | -5.60% | -16.76% | -20.24% | -29.96% | -20.72% |
|
Zoetis Rg-A 06.10.2026 / 01:00:00 |
71.41 | -44.61% | -57.23% | -0.03% | -2.92% | -5.28% | -50.87% | -59.65% |
|
Alnylam Pharma Rg 05.10.2026 / 23:20:00 |
219.89 | -44.75% | -6.63% | -13.89% | -17.43% | -23.67% | -51.35% | 22.78% |
|
Roblox Rg-A 06.10.2026 / 01:00:00 |
44.58 | -45.55% | -23.75% | 6.50% | -0.54% | -18.99% | -64.69% | 53.84% |
|
HubSpot Rg 06.10.2026 / 01:00:00 |
220.61 | -46.54% | -69.21% | 8.76% | -8.24% | 1.39% | -52.41% | -56.70% |
|
Nike -B- 06.10.2026 / 01:00:00 |
33.96 | -46.84% | -55.24% | -6.68% | -10.87% | -22.39% | -52.28% | -64.18% |
|
Charter Comm Rg-A 05.10.2026 / 23:20:00 |
107.77 | -47.65% | -68.12% | -3.26% | -28.09% | -17.96% | -61.88% | -75.08% |
|
Rollins Rg 06.10.2026 / 01:00:00 |
29.69 | -49.75% | -34.93% | -2.94% | -15.05% | -33.90% | -49.09% | -17.64% |
|
Fidelity Nationa Rg 06.10.2026 / 01:00:00 |
33.58 | -51.19% | -59.84% | -2.13% | -14.81% | -19.91% | -49.99% | -40.19% |
|
Boston Scientifi Rg 06.10.2026 / 01:00:00 |
42.40 | -55.32% | -52.31% | -3.88% | -5.74% | -5.04% | -56.15% | -19.33% |
|
Intuit Rg 05.10.2026 / 23:20:00 |
284.68 | -57.57% | -55.28% | 5.67% | -15.52% | -1.75% | -57.52% | -45.72% |
|
CoStar Group Rg 05.10.2026 / 23:20:00 |
27.66 | -59.28% | -61.75% | 2.37% | -11.42% | -3.86% | -65.91% | -63.96% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Vulcan Materials Rg 06.10.2026 / 01:00:00 |
245.57 | 1.03% |
245.93 21:58 |
238.38 15:45 |
330.90 10.02.26 |
237.03 01.10.26 |
352'515 |
|
W.P. Carey REIT Rg 06.10.2026 / 01:00:00 |
63.93 | -0.91% |
64.92 18:40 |
63.90 15:55 |
77.11 29.07.26 |
63.12 05.01.26 |
998'430 |
|
W.R.Berkley Rg 06.10.2026 / 01:00:00 |
69.77 | 1.15% |
69.98 18:16 |
68.68 15:31 |
77.45 28.07.26 |
63 01.06.26 |
754'752 |
|
Walmart Rg 05.10.2026 / 23:20:00 |
105.07 | 0.78% |
105.10 21:59 |
103.40 15:55 |
135.15 19.05.26 |
102.16 21.08.26 |
5'261'240 |
|
Walt Disney Rg 06.10.2026 / 01:00:00 |
103.61 | 1.39% |
103.71 21:58 |
101.35 15:55 |
116.02 05.01.26 |
92.2 27.03.26 |
2'079'349 |
|
Warnr Bros Rg-A 05.10.2026 / 23:20:00 |
30.95 | 0.03% |
30.99 20:57 |
30.94 15:30 |
30.99 05.10.26 |
25.25 27.07.26 |
210'606'700 |
|
Waste Management Rg 06.10.2026 / 01:00:00 |
206.66 | 1.08% |
207.09 21:55 |
202.54 15:51 |
248.10 06.03.26 |
200.825 02.10.26 |
828'912 |
|
Waters Rg 06.10.2026 / 01:00:00 |
440.12 | 3.51% |
440.79 21:59 |
423.54 15:36 |
448.00 30.09.26 |
283.05 13.03.26 |
237'784 |
|
WEC Energy Group Rg 06.10.2026 / 01:00:00 |
101.30 | -0.29% |
102.28 18:48 |
100.88 15:44 |
119.91 07.07.26 |
99.8 01.10.26 |
1'414'669 |
|
Wells Fargo Rg 06.10.2026 / 01:00:00 |
81.44 | 1.23% |
82.20 15:31 |
80.95 15:40 |
97.75 05.01.26 |
72.78 15.05.26 |
3'284'925 |
|
Welltower REIT Rg 06.10.2026 / 01:00:00 |
224.16 | -1.56% |
229.72 16:16 |
223.64 20:31 |
253.04 28.07.26 |
181.54 23.01.26 |
957'326 |
|
West Pharmaceuti Rg 06.10.2026 / 01:00:00 |
376.76 | 3.23% |
377.06 21:59 |
364.00 15:32 |
386.00 23.07.26 |
223.84 30.01.26 |
150'223 |
|
Western Digital Rg 05.10.2026 / 23:20:00 |
441.64 | 6.34% |
447.69 17:18 |
430.68 15:30 |
799.79 18.06.26 |
176.85 02.01.26 |
2'622'734 |
|
Westinghouse Air Rg 06.10.2026 / 01:00:00 |
291.86 | 1.50% |
293.33 21:48 |
286.40 15:45 |
306.05 28.07.26 |
213.62 02.01.26 |
285'894 |
|
Weyerhaeuse REIT Rg 06.10.2026 / 01:00:00 |
18.490 | 0.11% |
18.820 16:27 |
18.260 15:55 |
27.75 12.02.26 |
18.26 05.10.26 |
2'220'780 |
|
Williams Compani Rg 06.10.2026 / 01:00:00 |
70.81 | 0.38% |
71.73 18:16 |
70.07 15:46 |
80.06 20.05.26 |
58.5 06.01.26 |
2'161'943 |
|
Williams-Sonoma Rg 06.10.2026 / 01:00:00 |
238.70 | 2.76% |
240.31 20:17 |
232.59 16:01 |
254.86 11.08.26 |
166 19.05.26 |
324'512 |
|
Willis Towers Rg 05.10.2026 / 23:20:00 |
288.11 | -0.17% |
288.90 21:44 |
283.42 15:54 |
351.48 25.08.26 |
240.68 13.05.26 |
271'604 |
|
Workday-A 05.10.2026 / 23:20:00 |
188.96 | 1.51% |
190.15 21:31 |
183.04 15:31 |
227.47 13.08.26 |
110.39 09.04.26 |
834'628 |
|
WW Grainger Rg 06.10.2026 / 01:00:00 |
1'286.84 | 0.51% |
1'291.96 20:18 |
1'269.60 15:46 |
1'419.91 17.07.26 |
996.28 05.01.26 |
64'438 |
|
Xcel Energy Rg 05.10.2026 / 23:20:00 |
71.49 | 0.13% |
71.92 18:43 |
70.76 15:37 |
84.23 26.02.26 |
68.74 25.09.26 |
2'070'879 |
|
XPO Rg 06.10.2026 / 01:00:00 |
182.86 | -1.74% |
186.56 20:10 |
180.53 15:49 |
232.00 09.06.26 |
135.48 02.01.26 |
640'015 |
|
Xylem Rg 06.10.2026 / 01:00:00 |
102.42 | 0.62% |
103.40 21:14 |
100.95 15:30 |
146.52 16.01.26 |
98.59 01.10.26 |
586'606 |
|
Yum Brands Rg 06.10.2026 / 01:00:00 |
136.97 | 0.62% |
138.06 20:28 |
135.41 16:00 |
170.14 07.07.26 |
134.31 18.09.26 |
761'375 |
|
Zebra Tech -A- 05.10.2026 / 23:20:00 |
375.66 | -0.05% |
379.35 21:14 |
371.04 17:37 |
386.22 12.08.26 |
199.18 30.03.26 |
106'033 |