×
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
- 21.11.2025 - 21:59:59
- 6'636.07
- 0.90%
- 59.23
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Walt Disney Rg 21.11.2025 / 22:15:00 |
104.28 | 1.54% | 1.58 | 104.25 | 104.28 | 0 | |
|
Warnr Bros Rg-A 22.11.2025 / 02:00:00 |
23.17 | 1.27% | 0.29 | 23.19 | 23.20 | 0 | |
|
Waste Management Rg 21.11.2025 / 22:15:00 |
216.62 | -0.08% | -0.18 | 216.67 | 216.68 | 0 | |
|
Waters Rg 21.11.2025 / 22:15:00 |
393.99 | 4.06% | 15.37 | 394.01 | 394.02 | 0 | |
|
WEC Energy Group Rg 21.11.2025 / 22:15:00 |
111.14 | 0.44% | 0.49 | 111.13 | 111.14 | 0 | |
|
Wells Fargo Rg 21.11.2025 / 22:15:00 |
83.11 | 0.86% | 0.71 | 83.14 | 83.15 | 0 | |
|
Welltower REIT Rg 21.11.2025 / 22:15:00 |
199.93 | 1.19% | 2.35 | 199.98 | 199.99 | 0 | |
|
West Pharmaceuti Rg 21.11.2025 / 22:15:00 |
271.07 | 5.16% | 13.30 | 271.17 | 271.18 | 0 | |
|
Western Digital Rg 22.11.2025 / 02:00:00 |
139.19 | -0.74% | -1.04 | 139.10 | 139.19 | 0 | |
|
Westinghouse Air Rg 21.11.2025 / 22:15:00 |
200.22 | 2.08% | 4.08 | 200.29 | 200.34 | 0 | |
|
Weyerhaeuse REIT Rg 21.11.2025 / 22:15:00 |
21.78 | 1.92% | 0.41 | 21.78 | 21.79 | 0 | |
|
Williams Compani Rg 21.11.2025 / 22:15:00 |
59.61 | 1.19% | 0.70 | 59.62 | 59.63 | 0 | |
|
Williams-Sonoma Rg 21.11.2025 / 22:15:00 |
177.93 | 3.12% | 5.38 | 177.94 | 177.95 | 0 | |
|
Willis Towers Rg 22.11.2025 / 02:00:00 |
315.05 | 0.05% | 0.17 | 315.01 | 315.13 | 0 | |
|
Workday-A 22.11.2025 / 02:00:00 |
225.14 | 3.84% | 8.33 | 225.14 | 225.19 | 0 | |
|
WW Grainger Rg 21.11.2025 / 22:15:00 |
952.15 | 2.92% | 27.00 | 952.11 | 952.12 | 0 | |
|
Xcel Energy Rg 22.11.2025 / 02:00:00 |
79.67 | 0.23% | 0.18 | 79.66 | 79.67 | 0 | |
|
Xylem Rg 21.11.2025 / 22:15:00 |
140.39 | 1.70% | 2.35 | 140.35 | 140.36 | 0 | |
|
Yum Brands Rg 21.11.2025 / 22:15:00 |
152.98 | 2.53% | 3.77 | 153.01 | 153.02 | 0 | |
|
Zebra Tech -A- 22.11.2025 / 02:00:00 |
240.95 | 5.49% | 12.55 | 240.75 | 241.04 | 0 | |
|
Zimmer 21.11.2025 / 22:15:00 |
92.18 | 3.49% | 3.11 | 92.11 | 92.17 | 0 | |
|
Zoetis Rg-A 21.11.2025 / 22:15:00 |
122.06 | 5.32% | 6.17 | 122.05 | 122.11 | 0 | |
|
Zoom Com Rg-A 22.11.2025 / 02:00:00 |
78.63 | 0.27% | 0.21 | 78.62 | 78.64 | 0 | |
|
Zscaler Rg 22.11.2025 / 02:00:00 |
275.01 | -1.69% | -4.72 | 275.00 | 275.05 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eastman Chemical Rg 21.11.2025 / 22:15:00 |
59.53 | -38.27% | -37.24% | 3.55% | -6.66% | -15.37% | -43.75% | -33.09% |
|
Clorox Co. Rg 21.11.2025 / 22:15:00 |
103.92 | -38.38% | -29.82% | 2.68% | -10.03% | -12.08% | -37.52% | -31.83% |
|
Unitedhealth Gro Rg 21.11.2025 / 22:15:00 |
319.97 | -38.41% | -40.82% | -0.17% | -12.57% | 3.26% | -47.18% | -41.22% |
|
Strategy Rg-A 22.11.2025 / 02:00:00 |
170.50 | -38.84% | 180.44% | -14.64% | -41.02% | -49.01% | -59.59% | 941.21% |
|
Baxter Intl. 21.11.2025 / 22:15:00 |
18.310 | -40.26% | -54.94% | 3.04% | -20.98% | -25.84% | -45.21% | -68.33% |
|
Atlassian Rg-A 22.11.2025 / 02:00:00 |
146.28 | -40.82% | -39.44% | -3.63% | -10.06% | -17.72% | -43.86% | 21.29% |
|
Zebra Tech -A- 22.11.2025 / 02:00:00 |
240.95 | -40.86% | -16.44% | 0.16% | -21.98% | -24.01% | -39.34% | -10.82% |
|
Constellation Brd-A 21.11.2025 / 22:15:00 |
133.66 | -40.97% | -46.04% | 2.06% | -3.12% | -17.46% | -44.69% | -47.32% |
|
Centene Rg 21.11.2025 / 22:15:00 |
36.50 | -42.51% | -53.07% | -1.56% | 10.11% | 25.69% | -40.58% | -57.87% |
|
Lyondellbasell I Rg 21.11.2025 / 22:15:00 |
44.80 | -42.71% | -55.25% | 2.85% | -8.74% | -20.50% | -46.70% | -48.30% |
|
FactSet Resh Sys Rg 21.11.2025 / 22:15:00 |
277.02 | -43.15% | -42.76% | 1.23% | -4.58% | -25.80% | -43.59% | -37.63% |
|
Charter Comm Rg-A 22.11.2025 / 02:00:00 |
203.00 | -43.20% | -49.90% | -0.05% | -16.87% | -23.56% | -47.72% | -47.99% |
|
Moderna Rg 22.11.2025 / 02:00:00 |
23.72 | -46.22% | -77.52% | -4.24% | -11.29% | -1.54% | -42.30% | -87.69% |
|
Dow Rg 21.11.2025 / 22:15:00 |
22.20 | -47.79% | -61.80% | 2.45% | -13.72% | -9.87% | -51.60% | -58.16% |
|
Avantor Rg 21.11.2025 / 22:15:00 |
11.520 | -47.84% | -51.86% | 5.88% | -23.76% | -14.48% | -45.40% | -47.37% |
|
HubSpot Rg 21.11.2025 / 22:15:00 |
355.35 | -48.72% | -38.45% | -3.73% | -24.70% | -26.45% | -51.44% | 31.07% |
|
Chipotle Mexican Rg 21.11.2025 / 22:15:00 |
31.63 | -49.67% | -33.65% | 3.60% | -22.97% | -24.94% | -48.98% | 1.00% |
|
Alexandria REIT Rg 21.11.2025 / 22:15:00 |
50.89 | -49.91% | -61.46% | 0.10% | -34.65% | -38.27% | -54.58% | -67.46% |
|
Gartner Rg 21.11.2025 / 22:15:00 |
234.18 | -53.74% | -50.32% | 3.21% | -8.37% | -6.77% | -54.88% | -33.63% |
|
Molina Healthcar Rg 21.11.2025 / 22:15:00 |
141.56 | -53.78% | -62.77% | 3.49% | -12.72% | -21.72% | -52.49% | -57.67% |
|
Lululemon Athl Rg 22.11.2025 / 02:00:00 |
168.18 | -56.93% | -67.79% | -1.46% | -5.61% | -16.82% | -46.96% | -52.65% |
|
CarMax Rg 21.11.2025 / 22:15:00 |
35.33 | -59.00% | -56.32% | 10.03% | -21.63% | -42.41% | -58.51% | -49.64% |
|
Deckers Outdoor Rg 21.11.2025 / 22:15:00 |
85.13 | -59.88% | -26.86% | 5.46% | -5.90% | -28.84% | -56.67% | 30.23% |
|
The Trade Desk Rg-A 22.11.2025 / 02:00:00 |
39.65 | -67.37% | -46.71% | -5.44% | -23.75% | -27.46% | -69.43% | -22.95% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Walt Disney Rg 21.11.2025 / 22:15:00 |
104.28 | 1.54% |
104.76 18:24 |
102.69 17:04 |
124.67 30.06.25 |
80.1 07.04.25 |
2'954'099 |
|
Warnr Bros Rg-A 22.11.2025 / 02:00:00 |
23.17 | 1.27% |
23.58 18:24 |
22.88 16:17 |
24.19 18.11.25 |
7.53 09.04.25 |
10'328'567 |
|
Waste Management Rg 21.11.2025 / 22:15:00 |
216.62 | -0.08% |
218.23 16:40 |
214.79 15:53 |
242.58 03.06.25 |
194.15 03.11.25 |
832'740 |
|
Waters Rg 21.11.2025 / 22:15:00 |
393.99 | 4.06% |
396.34 18:12 |
379.14 15:30 |
422.46 31.01.25 |
275.23 08.08.25 |
155'689 |
|
WEC Energy Group Rg 21.11.2025 / 22:15:00 |
111.14 | 0.44% |
111.87 16:31 |
110.76 15:45 |
118.17 22.10.25 |
91.95 06.01.25 |
1'020'788 |
|
Wells Fargo Rg 21.11.2025 / 22:15:00 |
83.11 | 0.86% |
83.62 18:13 |
81.06 15:48 |
88.63 12.11.25 |
58.42 07.04.25 |
4'722'608 |
|
Welltower REIT Rg 21.11.2025 / 22:15:00 |
199.93 | 1.19% |
200.23 20:51 |
194.87 16:44 |
201.42 20.11.25 |
123.11 10.01.25 |
1'345'936 |
|
West Pharmaceuti Rg 21.11.2025 / 22:15:00 |
271.07 | 5.16% |
272.01 20:26 |
259.00 15:32 |
348.90 28.01.25 |
187.46 09.04.25 |
251'790 |
|
Western Digital Rg 22.11.2025 / 02:00:00 |
139.19 | -0.74% |
141.14 15:32 |
132.50 16:34 |
178.05 11.11.25 |
28.84 07.04.25 |
3'625'238 |
|
Westinghouse Air Rg 21.11.2025 / 22:15:00 |
200.22 | 2.08% |
201.84 20:07 |
195.00 15:43 |
216.08 10.07.25 |
152.29 07.04.25 |
393'269 |
|
Weyerhaeuse REIT Rg 21.11.2025 / 22:15:00 |
21.78 | 1.92% |
22.13 18:40 |
21.42 15:32 |
31.66 04.03.25 |
21.16 19.11.25 |
2'903'526 |
|
Williams Compani Rg 21.11.2025 / 22:15:00 |
59.61 | 1.19% |
59.88 20:37 |
58.40 17:06 |
65.49 02.10.25 |
51.6 07.04.25 |
2'231'856 |
|
Williams-Sonoma Rg 21.11.2025 / 22:15:00 |
177.93 | 3.12% |
181.99 18:12 |
173.49 15:30 |
219.93 30.01.25 |
130.24 04.04.25 |
450'478 |
|
Willis Towers Rg 22.11.2025 / 02:00:00 |
315.05 | 0.05% |
319.97 15:30 |
314.59 21:51 |
352.34 07.10.25 |
293.26 25.04.25 |
282'887 |
|
Workday-A 22.11.2025 / 02:00:00 |
225.14 | 3.84% |
227.34 19:51 |
216.81 15:30 |
283.67 06.02.25 |
205.6 07.04.25 |
1'053'583 |
|
WW Grainger Rg 21.11.2025 / 22:15:00 |
952.15 | 2.92% |
957.55 18:43 |
925.88 15:33 |
1'137.59 27.01.25 |
900.02 07.04.25 |
95'819 |
|
Xcel Energy Rg 22.11.2025 / 02:00:00 |
79.67 | 0.23% |
80.26 19:53 |
79.25 15:56 |
83.00 16.10.25 |
62.59 10.01.25 |
1'859'118 |
|
Xylem Rg 21.11.2025 / 22:15:00 |
140.39 | 1.70% |
140.47 18:01 |
138.15 15:45 |
154.23 30.10.25 |
100.72 07.04.25 |
594'738 |
|
Yum Brands Rg 21.11.2025 / 22:15:00 |
152.98 | 2.53% |
153.32 18:10 |
149.87 15:30 |
163.30 07.03.25 |
122.16 13.01.25 |
998'997 |
|
Zebra Tech -A- 22.11.2025 / 02:00:00 |
240.95 | 5.49% |
242.81 20:39 |
230.47 15:30 |
426.39 22.01.25 |
206.13 09.04.25 |
417'136 |
|
Zimmer 21.11.2025 / 22:15:00 |
92.18 | 3.49% |
92.99 19:41 |
89.48 15:30 |
114.43 03.04.25 |
85.34 06.11.25 |
585'580 |
|
Zoetis Rg-A 21.11.2025 / 22:15:00 |
122.06 | 5.32% |
122.34 21:40 |
116.12 15:30 |
177.34 06.02.25 |
115.27 19.11.25 |
1'275'064 |
|
Zoom Com Rg-A 22.11.2025 / 02:00:00 |
78.63 | 0.27% |
79.48 18:59 |
77.48 17:05 |
88.89 28.01.25 |
64.41 07.04.25 |
1'031'537 |
|
Zscaler Rg 22.11.2025 / 02:00:00 |
275.01 | -1.69% |
280.00 15:30 |
269.23 17:05 |
336.97 03.11.25 |
164.81 07.04.25 |
597'738 |