×
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 |
|---|---|---|---|---|---|---|---|
|
SIX US 500 21.02.2026 / 00:00:00 |
6'935.61 | 0.00% | 0.00 | 0 | |||
|
3M 20.02.2026 / 22:15:00 |
167.06 | 1.22% | 2.01 | 167.03 | 167.07 | 0 | |
|
A.J.Gallagher Rg 20.02.2026 / 22:15:00 |
216.51 | -0.85% | -1.86 | 216.58 | 216.59 | 0 | |
|
Abbott Laboratories 20.02.2026 / 22:15:00 |
112.21 | 0.02% | 0.02 | 112.23 | 112.24 | 0 | |
|
AbbVie Rg 20.02.2026 / 22:15:00 |
224.81 | 0.21% | 0.46 | 225.05 | 225.07 | 0 | |
|
Accenture-A Rg 20.02.2026 / 22:15:00 |
215.35 | 0.19% | 0.40 | 215.49 | 215.50 | 0 | |
|
Adobe Rg 21.02.2026 / 02:00:00 |
258.61 | -0.23% | -0.60 | 258.59 | 258.61 | 0 | |
|
Advanced Micro D Rg 21.02.2026 / 02:00:00 |
200.15 | -1.58% | -3.22 | 200.13 | 200.18 | 0 | |
|
Affirm Hldg Rg-A 21.02.2026 / 02:00:00 |
51.09 | -1.41% | -0.73 | 51.07 | 51.09 | 0 | |
|
AFLAC Rg 20.02.2026 / 22:15:00 |
114.03 | 1.13% | 1.27 | 114.05 | 114.06 | 0 | |
|
Agilent Tech Rg 20.02.2026 / 22:15:00 |
122.90 | -2.72% | -3.44 | 122.90 | 122.91 | 0 | |
|
Air Prod&Chemica Rg 20.02.2026 / 22:15:00 |
281.18 | 0.16% | 0.46 | 281.25 | 281.26 | 0 | |
|
Airbnb Rg-A 21.02.2026 / 02:00:00 |
127.89 | 1.65% | 2.08 | 127.90 | 127.91 | 0 | |
|
Akamai Technolog Rg 21.02.2026 / 02:00:00 |
94.17 | -14.07% | -15.42 | 94.30 | 94.37 | 0 | |
|
Align Technology Rg 21.02.2026 / 02:00:00 |
190.02 | 0.33% | 0.62 | 190.00 | 190.04 | 0 | |
|
Alliant Energy Rg 21.02.2026 / 02:00:00 |
71.01 | 1.43% | 1.00 | 71.01 | 71.02 | 0 | |
|
Allstate Rg 20.02.2026 / 22:15:00 |
206.37 | 1.55% | 3.15 | 206.23 | 206.42 | 0 | |
|
Alnylam Pharma Rg 21.02.2026 / 02:00:00 |
336.19 | -0.94% | -3.18 | 336.15 | 336.37 | 0 | |
|
Alphab Rg-C-NV 21.02.2026 / 02:00:00 |
314.90 | 3.74% | 11.34 | 314.93 | 314.99 | 0 | |
|
Alphabet-A Rg 21.02.2026 / 02:00:00 |
314.98 | 4.01% | 12.13 | 315.17 | 315.26 | 0 | |
|
Altria Group Rg 20.02.2026 / 22:15:00 |
67.57 | -0.62% | -0.42 | 67.57 | 67.58 | 0 | |
|
Am Electric Rg 21.02.2026 / 02:00:00 |
129.37 | 0.74% | 0.95 | 129.37 | 129.40 | 0 | |
|
Amazon.Com Rg 21.02.2026 / 02:00:00 |
210.11 | 2.56% | 5.25 | 210.19 | 210.21 | 0 | |
|
Amcor Rg 20.02.2026 / 22:15:00 |
50.49 | 1.94% | 0.96 | 50.47 | 50.49 | 0 | |
|
Amer Tower REIT Rg 20.02.2026 / 22:15:00 |
187.31 | 1.36% | 2.52 | 187.39 | 187.40 | 0 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sandisk Rg 21.02.2026 / 02:00:00 |
649.97 | 161.64% | 0.00% | 3.74% | 37.17% | 191.10% | 1'190.39% | 0.00% |
|
Bloom Energy-A Rg 20.02.2026 / 22:15:00 |
147.55 | 82.99% | 615.89% | 5.59% | 5.68% | 49.15% | 550.00% | 576.88% |
|
TX Pac Land Rg 20.02.2026 / 22:15:00 |
499.88 | 69.40% | 31.98% | 15.63% | 46.27% | 75.66% | 15.90% | 143.99% |
|
Western Digital Rg 21.02.2026 / 02:00:00 |
285.52 | 65.25% | 541.01% | 1.40% | 20.78% | 74.81% | 458.00% | 819.27% |
|
Teradyne Rg 21.02.2026 / 02:00:00 |
324.85 | 63.21% | 150.87% | 3.24% | 41.74% | 78.60% | 180.26% | 200.14% |
|
Entegris Rg 21.02.2026 / 02:00:00 |
134.49 | 57.47% | 33.93% | 2.33% | 17.25% | 74.35% | 29.21% | 55.21% |
|
Vertv Holdings Rg-A 20.02.2026 / 22:15:00 |
243.75 | 50.03% | 113.94% | 3.93% | 34.50% | 36.01% | 167.80% | 1'413.45% |
|
Seagate Hldgs Rg 21.02.2026 / 02:00:00 |
411.11 | 48.51% | 373.84% | -3.49% | 18.78% | 48.58% | 307.65% | 482.08% |
|
Corning Inc Rg 20.02.2026 / 22:15:00 |
139.51 | 48.46% | 173.55% | 4.53% | 46.93% | 68.29% | 174.73% | 265.35% |
|
Comfort Systems Rg 20.02.2026 / 22:15:00 |
1'462.23 | 47.17% | 223.90% | 9.29% | 29.68% | 52.13% | 307.83% | 976.17% |
|
Micron Technolog Rg 21.02.2026 / 02:00:00 |
428.17 | 46.23% | 395.90% | 4.01% | 7.14% | 81.06% | 333.20% | 607.25% |
|
Applied Material Rg 21.02.2026 / 02:00:00 |
375.38 | 43.91% | 127.41% | 5.77% | 16.44% | 48.81% | 118.27% | 220.37% |
|
Deere & Co Rg 20.02.2026 / 22:15:00 |
662.49 | 42.19% | 56.24% | 9.88% | 28.26% | 41.52% | 36.72% | 52.78% |
|
Lam Research Rg 21.02.2026 / 02:00:00 |
244.92 | 38.68% | 228.66% | 3.99% | 12.38% | 57.00% | 184.72% | 378.94% |
|
Lockheed Martin Rg 20.02.2026 / 22:15:00 |
658.26 | 37.80% | 37.16% | 0.87% | 13.17% | 49.88% | 49.51% | 40.13% |
|
Baker Hughes Rg-A 21.02.2026 / 02:00:00 |
62.21 | 37.37% | 52.51% | 1.65% | 15.37% | 23.92% | 36.37% | 104.51% |
|
CIENA Rg 20.02.2026 / 22:15:00 |
334.95 | 36.15% | 275.44% | 10.21% | 44.23% | 66.71% | 316.45% | 566.83% |
|
CoreWeave Rg A 21.02.2026 / 02:00:00 |
89.25 | 35.65% | 0.00% | -7.07% | -4.01% | 22.06% | 0.00% | 0.00% |
|
Schlumberger 20.02.2026 / 22:15:00 |
50.85 | 34.29% | 34.43% | 0.91% | 2.31% | 38.93% | 22.44% | -3.37% |
|
Dow Rg 20.02.2026 / 22:15:00 |
30.52 | 34.26% | -21.78% | -6.06% | 8.30% | 28.02% | -21.84% | -46.00% |
|
Caterpillar 20.02.2026 / 22:15:00 |
759.74 | 32.76% | 109.65% | -1.87% | 19.47% | 33.74% | 124.16% | 206.93% |
|
Fedex Rg 20.02.2026 / 22:15:00 |
388.48 | 32.64% | 36.19% | 3.67% | 27.59% | 42.12% | 53.22% | 82.19% |
|
Emcor Group Rg 20.02.2026 / 22:15:00 |
812.79 | 31.34% | 77.03% | 1.49% | 14.98% | 33.73% | 107.65% | 431.48% |
|
Quanta Services Rg 20.02.2026 / 22:15:00 |
552.66 | 31.26% | 75.29% | 5.45% | 17.39% | 22.21% | 113.09% | 257.65% |
|
Teledyne Tech Rg 20.02.2026 / 22:15:00 |
668.72 | 30.47% | 43.57% | 1.28% | 10.07% | 35.76% | 34.81% | 51.81% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 21.02.2026 / 00:00:00 |
6'935.61 | 0.00% |
7'039.41 28.01.26 |
6800.487120706 17.02.26 |
|||
|
3M 20.02.2026 / 22:15:00 |
167.06 | 1.22% |
169.28 16:27 |
164.20 15:48 |
177.41 12.02.26 |
150.58 02.02.26 |
792'392 |
|
A.J.Gallagher Rg 20.02.2026 / 22:15:00 |
216.51 | -0.85% |
220.80 15:31 |
214.51 19:05 |
266.87 12.01.26 |
195.1 12.02.26 |
579'780 |
|
Abbott Laboratories 20.02.2026 / 22:15:00 |
112.21 | 0.02% |
112.64 21:21 |
111.19 15:39 |
129.44 06.01.26 |
105.27 28.01.26 |
2'562'249 |
|
AbbVie Rg 20.02.2026 / 22:15:00 |
224.81 | 0.21% |
226.65 20:41 |
223.11 16:14 |
237.00 07.01.26 |
204.5 04.02.26 |
2'804'772 |
|
Accenture-A Rg 20.02.2026 / 22:15:00 |
215.35 | 0.19% |
218.34 16:05 |
211.94 19:15 |
291.07 14.01.26 |
211.3 19.02.26 |
1'946'412 |
|
Adobe Rg 21.02.2026 / 02:00:00 |
258.61 | -0.23% |
262.07 16:11 |
254.36 15:30 |
351.12 02.01.26 |
251.11 12.02.26 |
1'986'354 |
|
Advanced Micro D Rg 21.02.2026 / 02:00:00 |
200.15 | -1.58% |
204.86 17:02 |
198.56 18:47 |
266.95 23.01.26 |
190.73 05.02.26 |
8'198'945 |
|
Affirm Hldg Rg-A 21.02.2026 / 02:00:00 |
51.09 | -1.41% |
52.82 16:10 |
50.26 15:32 |
84.65 12.01.26 |
48.57 13.02.26 |
1'715'291 |
|
AFLAC Rg 20.02.2026 / 22:15:00 |
114.03 | 1.13% |
114.13 21:59 |
112.36 15:37 |
119.22 05.02.26 |
106.35 23.01.26 |
866'014 |
|
Agilent Tech Rg 20.02.2026 / 22:15:00 |
122.90 | -2.72% |
125.72 16:02 |
122.15 18:16 |
150.00 09.01.26 |
121.02 12.02.26 |
1'476'259 |
|
Air Prod&Chemica Rg 20.02.2026 / 22:15:00 |
281.18 | 0.16% |
283.56 16:18 |
279.05 15:32 |
296.19 12.02.26 |
242.67 02.01.26 |
518'890 |
|
Airbnb Rg-A 21.02.2026 / 02:00:00 |
127.89 | 1.65% |
127.93 21:55 |
124.20 15:39 |
141.40 09.01.26 |
115.54 12.02.26 |
2'092'920 |
|
Akamai Technolog Rg 21.02.2026 / 02:00:00 |
94.17 | -14.07% |
102.00 15:30 |
93.56 21:50 |
113.46 13.02.26 |
84.56 02.01.26 |
4'104'347 |
|
Align Technology Rg 21.02.2026 / 02:00:00 |
190.02 | 0.33% |
192.06 16:11 |
186.86 15:44 |
199.00 12.02.26 |
154.64 02.01.26 |
395'970 |
|
Alliant Energy Rg 21.02.2026 / 02:00:00 |
71.01 | 1.43% |
71.42 15:30 |
70.00 15:38 |
72.22 17.02.26 |
63.88 05.01.26 |
1'858'963 |
|
Allstate Rg 20.02.2026 / 22:15:00 |
206.37 | 1.55% |
206.57 21:59 |
201.36 16:04 |
216.69 05.02.26 |
191.26 22.01.26 |
473'184 |
|
Alnylam Pharma Rg 21.02.2026 / 02:00:00 |
336.19 | -0.94% |
345.90 15:45 |
335.88 16:33 |
426.91 07.01.26 |
298 12.02.26 |
554'686 |
|
Alphab Rg-C-NV 21.02.2026 / 02:00:00 |
314.90 | 3.74% |
316.76 17:56 |
304.42 15:30 |
350.15 03.02.26 |
296.9 17.02.26 |
13'530'134 |
|
Alphabet-A Rg 21.02.2026 / 02:00:00 |
314.98 | 4.01% |
316.50 17:56 |
303.98 15:30 |
349.00 03.02.26 |
296.25 17.02.26 |
19'203'232 |
|
Altria Group Rg 20.02.2026 / 22:15:00 |
67.57 | -0.62% |
68.25 15:30 |
66.73 17:01 |
68.25 20.02.26 |
54.7 07.01.26 |
2'504'587 |
|
Am Electric Rg 21.02.2026 / 02:00:00 |
129.37 | 0.74% |
129.90 19:42 |
127.78 16:06 |
132.65 17.02.26 |
112.55 05.01.26 |
1'436'079 |
|
Amazon.Com Rg 21.02.2026 / 02:00:00 |
210.11 | 2.56% |
211.15 19:47 |
203.75 15:30 |
248.94 12.01.26 |
196.13 17.02.26 |
18'883'606 |
|
Amcor Rg 20.02.2026 / 22:15:00 |
50.49 | 1.94% |
50.53 21:59 |
49.46 15:49 |
50.58 13.02.26 |
40.93 20.01.26 |
2'753'675 |
|
Amer Tower REIT Rg 20.02.2026 / 22:15:00 |
187.31 | 1.36% |
187.41 21:59 |
183.94 16:05 |
193.62 17.02.26 |
166.97 09.01.26 |
933'663 |