×
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
- 21.08.2026 - 21:58:08
- 7'756.10
- 0.51%
- 39.26
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 21.08.2026 / 21:58:10 |
7'756.26 | 0.51% | 39.42 | 0 | |||
|
3M 21.08.2026 / 21:42:47 |
178.87 | 0.44% | 0.78 | 178.81 | 178.89 | 407'250 | |
|
A.J.Gallagher Rg 21.08.2026 / 21:42:13 |
263.96 | 1.68% | 4.35 | 263.79 | 264.02 | 153'016 | |
|
Abbott Laboratories 21.08.2026 / 21:42:43 |
116.33 | 1.92% | 2.19 | 116.22 | 116.31 | 945'928 | |
|
AbbVie Rg 21.08.2026 / 21:42:39 |
265.80 | 1.52% | 3.97 | 265.75 | 265.87 | 770'459 | |
|
Accenture-A Rg 21.08.2026 / 21:43:00 |
184.37 | 1.67% | 3.02 | 184.33 | 184.42 | 522'200 | |
|
Adobe Rg 21.08.2026 / 21:43:09 |
275.66 | 1.26% | 3.44 | 275.62 | 275.72 | 679'601 | |
|
Advanced Micro D Rg 21.08.2026 / 21:43:10 |
470.54 | 0.23% | 1.09 | 470.39 | 470.73 | 2'311'176 | |
|
Affirm Hldg Rg-A 21.08.2026 / 21:43:05 |
76.28 | 1.64% | 1.23 | 76.25 | 76.34 | 388'720 | |
|
AFLAC Rg 21.08.2026 / 21:42:44 |
116.18 | 0.00% | 0.01 | 116.14 | 116.18 | 358'602 | |
|
Agilent Tech Rg 21.08.2026 / 21:42:19 |
160.23 | 2.51% | 3.93 | 160.08 | 160.26 | 244'456 | |
|
Air Prod&Chemica Rg 21.08.2026 / 21:42:14 |
307.22 | 2.29% | 6.89 | 307.16 | 307.33 | 111'422 | |
|
Airbnb Rg-A 21.08.2026 / 21:43:05 |
187.00 | 1.08% | 2.00 | 186.95 | 187.01 | 773'510 | |
|
Akamai Technolog Rg 21.08.2026 / 21:42:44 |
110.40 | 0.28% | 0.31 | 110.32 | 110.42 | 302'887 | |
|
Align Technology Rg 21.08.2026 / 21:42:19 |
161.35 | 1.52% | 2.41 | 161.17 | 161.40 | 131'745 | |
|
Alliant Energy Rg 21.08.2026 / 21:42:57 |
68.01 | -2.09% | -1.45 | 67.97 | 68.00 | 283'058 | |
|
Allstate Rg 21.08.2026 / 21:43:10 |
255.03 | 0.19% | 0.49 | 255.01 | 255.19 | 207'213 | |
|
Alnylam Pharma Rg 21.08.2026 / 21:43:08 |
235.37 | 2.65% | 6.07 | 235.25 | 235.34 | 271'551 | |
|
Alphab Rg-C-NV 21.08.2026 / 21:43:10 |
342.99 | 1.42% | 4.79 | 343.00 | 343.02 | 2'519'757 | |
|
Alphabet-A Rg 21.08.2026 / 21:43:09 |
346.00 | 1.56% | 5.33 | 345.98 | 346.02 | 3'375'949 | |
|
Altria Group Rg 21.08.2026 / 21:42:59 |
65.95 | -1.48% | -0.99 | 65.94 | 65.96 | 916'560 | |
|
Am Electric Rg 21.08.2026 / 21:43:10 |
121.08 | -3.68% | -4.62 | 121.08 | 121.10 | 1'109'398 | |
|
Amazon.Com Rg 21.08.2026 / 21:43:08 |
259.63 | -0.18% | -0.48 | 259.62 | 259.64 | 6'671'027 | |
|
Amcor Rg 21.08.2026 / 21:43:03 |
48.62 | 1.69% | 0.81 | 48.61 | 48.64 | 338'453 | |
|
Amer Tower REIT Rg 21.08.2026 / 21:42:41 |
176.29 | 0.32% | 0.57 | 176.22 | 176.50 | 272'170 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sandisk Rg 21.08.2026 / 21:42:59 |
1'595.90 | 574.29% | 0.00% | -2.75% | 11.09% | -5.85% | 3'341.66% | 0.00% |
|
Dell Tech Rg-C 21.08.2026 / 21:43:08 |
438.43 | 245.39% | 277.28% | -10.67% | 0.21% | 4.16% | 235.09% | 691.52% |
|
Micron Technolog Rg 21.08.2026 / 21:43:06 |
961.72 | 241.38% | 1'057.71% | -1.02% | 4.43% | -0.96% | 717.23% | 1'432.21% |
|
Seagate Hldgs Rg 21.08.2026 / 21:42:50 |
852.65 | 208.74% | 885.10% | -12.41% | 0.11% | -3.09% | 435.55% | 1'221.27% |
|
Marvell Tech Rg 21.08.2026 / 21:43:03 |
236.72 | 195.38% | 127.26% | 6.62% | 21.88% | 15.47% | 224.27% | 335.86% |
|
Western Digital Rg 21.08.2026 / 21:42:44 |
462.90 | 172.28% | 956.18% | -9.02% | -10.95% | -12.86% | 501.40% | 1'484.81% |
|
Intel Rg 21.08.2026 / 21:43:10 |
89.98 | 149.67% | 359.50% | -12.21% | -2.53% | -21.54% | 262.82% | 181.31% |
|
Lumentum Hldngs Rg 21.08.2026 / 21:42:29 |
869.09 | 138.55% | 947.39% | -6.16% | 13.91% | 1.65% | 628.25% | 1'732.60% |
|
Bloom Energy-A Rg 21.08.2026 / 21:43:03 |
201.16 | 133.03% | 811.66% | -12.52% | 8.80% | -29.42% | 314.42% | 1'297.38% |
|
Marathon Petro Rg 21.08.2026 / 21:42:24 |
363.19 | 120.27% | 156.80% | 2.19% | 17.45% | 45.99% | 112.54% | 147.70% |
|
HP Enterprise Rg 21.08.2026 / 21:43:08 |
53.45 | 120.19% | 147.73% | -8.96% | 12.08% | 24.19% | 138.08% | 211.12% |
|
Advanced Micro D Rg 21.08.2026 / 21:43:10 |
470.54 | 119.21% | 288.65% | -8.52% | -9.85% | -8.83% | 180.48% | 345.19% |
|
Valero Energy Rg 21.08.2026 / 21:43:00 |
349.75 | 109.79% | 178.58% | 2.36% | 15.62% | 42.86% | 140.59% | 155.66% |
|
Teradyne Rg 21.08.2026 / 21:43:00 |
374.86 | 97.95% | 204.28% | -10.49% | 7.13% | 0.15% | 225.12% | 279.13% |
|
Applied Material Rg 21.08.2026 / 21:43:10 |
491.56 | 93.09% | 205.12% | -3.08% | -8.33% | 9.22% | 202.52% | 247.83% |
|
Fortinet Rg 21.08.2026 / 21:43:10 |
153.52 | 89.89% | 59.60% | -4.06% | 0.75% | 11.27% | 91.85% | 163.80% |
|
Palo Alto Net Rg 21.08.2026 / 21:41:48 |
359.55 | 89.77% | 92.11% | -6.43% | 11.04% | 27.64% | 93.43% | 233.41% |
|
Phillips 66 Rg 21.08.2026 / 21:42:44 |
243.78 | 85.99% | 110.66% | 4.35% | 17.90% | 38.61% | 87.61% | 110.08% |
|
Lam Research Rg 21.08.2026 / 21:43:10 |
312.35 | 81.41% | 329.92% | -6.02% | 2.34% | -1.83% | 212.10% | 375.59% |
|
NetApp Rg 21.08.2026 / 21:42:15 |
193.18 | 80.04% | 66.10% | -6.71% | 15.17% | 10.84% | 74.79% | 156.02% |
|
Comfort Systems Rg 21.08.2026 / 21:42:30 |
1'659.67 | 79.25% | 294.51% | -6.45% | -4.26% | -9.22% | 140.71% | 846.66% |
|
Astera Labs Rg 21.08.2026 / 21:43:01 |
284.09 | 74.63% | 119.34% | -11.67% | -2.57% | -17.14% | 58.63% | 0.00% |
|
TechnipFMC Rg 21.08.2026 / 21:42:30 |
77.59 | 74.19% | 168.21% | -1.30% | 1.09% | 13.40% | 114.81% | 324.85% |
|
Corning Inc Rg 21.08.2026 / 21:42:58 |
150.17 | 72.97% | 218.71% | -9.53% | 2.40% | -17.11% | 128.33% | 371.07% |
|
Entegris Rg 21.08.2026 / 21:43:07 |
143.24 | 71.67% | 46.00% | -11.45% | 10.91% | 3.21% | 63.22% | 52.64% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 21.08.2026 / 21:58:10 |
7'756.26 | 0.51% |
7'774.37 17:54 |
7'735.25 15:54 |
7'898.14 13.08.26 |
6346.305357899 30.03.26 |
|
|
3M 21.08.2026 / 21:42:47 |
178.87 | 0.44% |
180.98 16:59 |
178.71 21:27 |
184.84 28.07.26 |
139.4 20.03.26 |
407'250 |
|
A.J.Gallagher Rg 21.08.2026 / 21:42:13 |
263.96 | 1.68% |
264.14 21:11 |
258.16 15:48 |
269.73 29.07.26 |
190.8 13.05.26 |
153'016 |
|
Abbott Laboratories 21.08.2026 / 21:42:43 |
116.33 | 1.92% |
116.61 21:23 |
113.50 15:31 |
129.44 06.01.26 |
81.98 11.05.26 |
945'928 |
|
AbbVie Rg 21.08.2026 / 21:42:39 |
265.80 | 1.52% |
266.84 17:03 |
260.50 15:31 |
267.44 29.07.26 |
191.17 29.04.26 |
770'459 |
|
Accenture-A Rg 21.08.2026 / 21:43:00 |
184.37 | 1.67% |
188.40 16:57 |
180.42 15:33 |
291.07 14.01.26 |
118.15 22.06.26 |
522'200 |
|
Adobe Rg 21.08.2026 / 21:43:09 |
275.66 | 1.26% |
277.03 17:38 |
269.98 15:49 |
351.12 02.01.26 |
190.22 18.06.26 |
679'601 |
|
Advanced Micro D Rg 21.08.2026 / 21:43:10 |
470.54 | 0.23% |
477.14 15:31 |
462.20 16:20 |
584.70 30.06.26 |
188.24 03.03.26 |
2'311'176 |
|
Affirm Hldg Rg-A 21.08.2026 / 21:43:05 |
76.28 | 1.64% |
77.00 16:11 |
74.83 15:32 |
86.75 07.07.26 |
42.1 27.03.26 |
388'720 |
|
AFLAC Rg 21.08.2026 / 21:42:44 |
116.18 | 0.00% |
117.17 15:56 |
116.04 21:36 |
130.22 29.07.26 |
105.93 24.03.26 |
358'602 |
|
Agilent Tech Rg 21.08.2026 / 21:42:19 |
160.23 | 2.51% |
160.51 20:13 |
155.31 15:33 |
160.51 21.08.26 |
108.51 20.05.26 |
244'456 |
|
Air Prod&Chemica Rg 21.08.2026 / 21:42:14 |
307.22 | 2.29% |
307.99 21:21 |
300.01 15:32 |
314.40 06.07.26 |
242.67 02.01.26 |
111'422 |
|
Airbnb Rg-A 21.08.2026 / 21:43:05 |
187.00 | 1.08% |
188.57 17:00 |
184.51 15:49 |
189.20 19.08.26 |
115.54 12.02.26 |
773'510 |
|
Akamai Technolog Rg 21.08.2026 / 21:42:44 |
110.40 | 0.28% |
112.45 15:56 |
109.65 15:37 |
165.45 13.05.26 |
84.56 02.01.26 |
302'887 |
|
Align Technology Rg 21.08.2026 / 21:42:19 |
161.35 | 1.52% |
161.91 21:12 |
157.52 16:18 |
200.23 21.04.26 |
151.58 20.05.26 |
131'745 |
|
Alliant Energy Rg 21.08.2026 / 21:42:57 |
68.01 | -2.09% |
69.76 15:30 |
67.84 21:29 |
78.80 07.07.26 |
63.88 05.01.26 |
283'058 |
|
Allstate Rg 21.08.2026 / 21:43:10 |
255.03 | 0.19% |
256.71 16:19 |
254.82 16:37 |
277.21 29.07.26 |
191.26 22.01.26 |
207'213 |
|
Alnylam Pharma Rg 21.08.2026 / 21:43:08 |
235.37 | 2.65% |
238.87 18:45 |
228.34 15:49 |
426.91 07.01.26 |
197.92 30.07.26 |
271'551 |
|
Alphab Rg-C-NV 21.08.2026 / 21:43:10 |
342.99 | 1.42% |
343.27 19:02 |
337.85 15:33 |
404.43 18.05.26 |
271.54 30.03.26 |
2'519'757 |
|
Alphabet-A Rg 21.08.2026 / 21:43:09 |
346.00 | 1.56% |
346.19 19:01 |
340.48 15:33 |
408.60 18.05.26 |
272.11 30.03.26 |
3'375'949 |
|
Altria Group Rg 21.08.2026 / 21:42:59 |
65.95 | -1.48% |
67.11 16:58 |
65.78 21:19 |
77.05 28.07.26 |
54.7 07.01.26 |
916'560 |
|
Am Electric Rg 21.08.2026 / 21:43:10 |
121.08 | -3.68% |
126.15 15:30 |
120.52 21:29 |
140.58 07.07.26 |
112.55 05.01.26 |
1'109'398 |
|
Amazon.Com Rg 21.08.2026 / 21:43:08 |
259.63 | -0.18% |
261.08 15:30 |
257.05 15:39 |
287.16 03.08.26 |
196.13 17.02.26 |
6'671'027 |
|
Amcor Rg 21.08.2026 / 21:43:03 |
48.62 | 1.69% |
48.63 17:04 |
47.95 15:33 |
50.93 24.02.26 |
36.25 20.05.26 |
338'453 |
|
Amer Tower REIT Rg 21.08.2026 / 21:42:41 |
176.29 | 0.32% |
177.98 16:59 |
174.50 15:32 |
196.05 05.06.26 |
160.26 06.07.26 |
272'170 |