×
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 - 21:59:59
- 7'751.12
- 0.44%
- 34.29
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 21.08.2026 / 21:59:59 |
7'751.12 | 0.44% | 34.29 | 0 | |||
|
3M 21.08.2026 / 23:05:00 |
178.96 | 0.49% | 0.87 | 178.91 | 178.96 | 909'008 | |
|
A.J.Gallagher Rg 21.08.2026 / 23:05:00 |
263.81 | 1.62% | 4.20 | 263.96 | 263.97 | 436'556 | |
|
Abbott Laboratories 21.08.2026 / 23:05:00 |
116.64 | 2.19% | 2.50 | 116.62 | 116.64 | 2'472'309 | |
|
AbbVie Rg 21.08.2026 / 23:05:00 |
264.96 | 1.20% | 3.13 | 264.96 | 265.01 | 1'586'925 | |
|
Accenture-A Rg 21.08.2026 / 23:05:00 |
185.28 | 2.17% | 3.93 | 185.21 | 185.23 | 1'337'462 | |
|
Adobe Rg 21.08.2026 / 23:20:00 |
275.30 | 1.13% | 3.08 | 275.27 | 275.31 | 1'509'093 | |
|
Advanced Micro D Rg 21.08.2026 / 23:20:00 |
473.25 | 0.81% | 3.80 | 473.43 | 473.67 | 3'768'848 | |
|
Affirm Hldg Rg-A 21.08.2026 / 23:20:00 |
77.03 | 2.64% | 1.98 | 76.96 | 77.04 | 680'938 | |
|
AFLAC Rg 21.08.2026 / 23:05:00 |
116.07 | -0.09% | -0.10 | 116.06 | 116.07 | 819'495 | |
|
Agilent Tech Rg 21.08.2026 / 23:05:00 |
159.00 | 1.73% | 2.70 | 158.93 | 158.97 | 733'859 | |
|
Air Prod&Chemica Rg 21.08.2026 / 23:05:00 |
305.10 | 1.59% | 4.77 | 305.17 | 305.18 | 327'893 | |
|
Airbnb Rg-A 21.08.2026 / 23:20:00 |
187.30 | 1.24% | 2.30 | 187.31 | 187.33 | 1'519'762 | |
|
Akamai Technolog Rg 21.08.2026 / 23:20:00 |
110.42 | 0.30% | 0.33 | 110.38 | 110.42 | 858'918 | |
|
Align Technology Rg 21.08.2026 / 23:20:00 |
162.55 | 2.27% | 3.61 | 162.48 | 162.62 | 398'007 | |
|
Alliant Energy Rg 21.08.2026 / 23:20:00 |
67.86 | -2.30% | -1.60 | 67.83 | 67.84 | 822'826 | |
|
Allstate Rg 21.08.2026 / 23:05:00 |
253.83 | -0.28% | -0.71 | 253.76 | 253.77 | 741'181 | |
|
Alnylam Pharma Rg 21.08.2026 / 23:20:00 |
236.22 | 3.02% | 6.92 | 236.03 | 236.26 | 505'142 | |
|
Alphab Rg-C-NV 21.08.2026 / 23:20:00 |
341.75 | 1.05% | 3.55 | 341.71 | 341.78 | 5'101'386 | |
|
Alphabet-A Rg 21.08.2026 / 23:20:00 |
344.82 | 1.22% | 4.15 | 344.73 | 344.75 | 7'048'465 | |
|
Altria Group Rg 21.08.2026 / 23:05:00 |
66.09 | -1.27% | -0.85 | 66.07 | 66.08 | 3'291'768 | |
|
Am Electric Rg 21.08.2026 / 23:20:00 |
120.94 | -3.79% | -4.76 | 120.93 | 120.94 | 2'027'617 | |
|
Amazon.Com Rg 21.08.2026 / 23:20:00 |
258.63 | -0.57% | -1.48 | 258.63 | 258.67 | 11'211'063 | |
|
Amcor Rg 21.08.2026 / 23:05:00 |
48.59 | 1.63% | 0.78 | 48.57 | 48.58 | 949'610 | |
|
Amer Tower REIT Rg 21.08.2026 / 23:05:00 |
175.80 | 0.05% | 0.08 | 175.75 | 175.76 | 665'460 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sandisk Rg 21.08.2026 / 23:20:00 |
1'596.08 | 574.29% | 0.00% | -2.74% | 11.10% | -5.83% | 3'342.05% | 0.00% |
|
Dell Tech Rg-C 21.08.2026 / 23:05:00 |
442.08 | 245.39% | 277.28% | -9.93% | 1.05% | 5.03% | 237.88% | 691.52% |
|
Micron Technolog Rg 21.08.2026 / 23:20:00 |
966.78 | 241.38% | 1'057.71% | -0.50% | 4.98% | -0.43% | 721.53% | 1'432.21% |
|
Seagate Hldgs Rg 21.08.2026 / 23:20:00 |
850.00 | 208.74% | 885.10% | -12.68% | -0.20% | -3.39% | 433.89% | 1'221.27% |
|
Marvell Tech Rg 21.08.2026 / 23:20:00 |
237.04 | 195.38% | 127.26% | 6.77% | 22.04% | 15.63% | 224.71% | 335.86% |
|
Western Digital Rg 21.08.2026 / 23:20:00 |
459.44 | 172.28% | 956.18% | -9.70% | -11.61% | -13.51% | 496.91% | 1'484.81% |
|
Intel Rg 21.08.2026 / 23:20:00 |
90.07 | 149.67% | 359.50% | -12.13% | -2.44% | -21.46% | 263.19% | 181.31% |
|
Lumentum Hldngs Rg 21.08.2026 / 23:20:00 |
866.71 | 138.55% | 947.39% | -6.42% | 13.59% | 1.37% | 626.25% | 1'732.60% |
|
Bloom Energy-A Rg 21.08.2026 / 23:05:00 |
201.45 | 133.03% | 811.66% | -12.39% | 8.96% | -29.32% | 315.02% | 1'297.38% |
|
Marathon Petro Rg 21.08.2026 / 23:05:00 |
360.72 | 120.27% | 156.80% | 1.49% | 16.65% | 45.00% | 111.10% | 147.70% |
|
HP Enterprise Rg 21.08.2026 / 23:05:00 |
53.45 | 120.19% | 147.73% | -8.96% | 12.08% | 24.19% | 138.08% | 211.12% |
|
Advanced Micro D Rg 21.08.2026 / 23:20:00 |
473.25 | 119.21% | 288.65% | -8.00% | -9.33% | -8.30% | 182.10% | 345.19% |
|
Valero Energy Rg 21.08.2026 / 23:05:00 |
348.86 | 109.79% | 178.58% | 2.10% | 15.33% | 42.50% | 139.98% | 155.66% |
|
Teradyne Rg 21.08.2026 / 23:20:00 |
375.74 | 97.95% | 204.28% | -10.28% | 7.38% | 0.38% | 225.88% | 279.13% |
|
Applied Material Rg 21.08.2026 / 23:20:00 |
492.32 | 93.09% | 205.12% | -2.93% | -8.19% | 9.39% | 202.98% | 247.83% |
|
Fortinet Rg 21.08.2026 / 23:20:00 |
153.51 | 89.89% | 59.60% | -4.06% | 0.75% | 11.26% | 91.84% | 163.80% |
|
Palo Alto Net Rg 21.08.2026 / 23:20:00 |
357.87 | 89.77% | 92.11% | -6.87% | 10.53% | 27.04% | 92.53% | 233.41% |
|
Phillips 66 Rg 21.08.2026 / 23:05:00 |
242.87 | 85.99% | 110.66% | 3.96% | 17.46% | 38.09% | 86.91% | 110.08% |
|
Lam Research Rg 21.08.2026 / 23:20:00 |
314.00 | 81.41% | 329.92% | -5.52% | 2.88% | -1.31% | 213.75% | 375.59% |
|
NetApp Rg 21.08.2026 / 23:20:00 |
192.27 | 80.04% | 66.10% | -7.15% | 14.62% | 10.32% | 73.97% | 156.02% |
|
Comfort Systems Rg 21.08.2026 / 23:05:00 |
1'655.61 | 79.25% | 294.51% | -6.68% | -4.50% | -9.44% | 140.12% | 846.66% |
|
Astera Labs Rg 21.08.2026 / 23:20:00 |
284.97 | 74.63% | 119.34% | -11.39% | -2.27% | -16.88% | 59.12% | 0.00% |
|
TechnipFMC Rg 21.08.2026 / 23:05:00 |
77.45 | 74.19% | 168.21% | -1.48% | 0.91% | 13.20% | 114.42% | 324.85% |
|
Corning Inc Rg 21.08.2026 / 23:05:00 |
149.84 | 72.97% | 218.71% | -9.73% | 2.18% | -17.29% | 127.82% | 371.07% |
|
Entegris Rg 21.08.2026 / 23:20:00 |
143.66 | 71.67% | 46.00% | -11.19% | 11.23% | 3.51% | 63.70% | 52.64% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 21.08.2026 / 21:59:59 |
7'751.12 | 0.44% |
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 / 23:05:00 |
178.96 | 0.49% |
180.98 16:59 |
178.71 21:27 |
184.84 28.07.26 |
139.4 20.03.26 |
909'008 |
|
A.J.Gallagher Rg 21.08.2026 / 23:05:00 |
263.81 | 1.62% |
264.16 21:49 |
258.16 15:48 |
269.73 29.07.26 |
190.8 13.05.26 |
436'556 |
|
Abbott Laboratories 21.08.2026 / 23:05:00 |
116.64 | 2.19% |
116.66 21:57 |
113.50 15:31 |
129.44 06.01.26 |
81.98 11.05.26 |
2'472'309 |
|
AbbVie Rg 21.08.2026 / 23:05:00 |
264.96 | 1.20% |
266.84 17:03 |
260.50 15:31 |
267.44 29.07.26 |
191.17 29.04.26 |
1'586'925 |
|
Accenture-A Rg 21.08.2026 / 23:05:00 |
185.28 | 2.17% |
188.40 16:57 |
180.42 15:33 |
291.07 14.01.26 |
118.15 22.06.26 |
1'337'462 |
|
Adobe Rg 21.08.2026 / 23:20:00 |
275.30 | 1.13% |
277.03 17:38 |
269.98 15:49 |
351.12 02.01.26 |
190.22 18.06.26 |
1'509'093 |
|
Advanced Micro D Rg 21.08.2026 / 23:20:00 |
473.25 | 0.81% |
477.14 15:31 |
462.20 16:20 |
584.70 30.06.26 |
188.24 03.03.26 |
3'768'848 |
|
Affirm Hldg Rg-A 21.08.2026 / 23:20:00 |
77.03 | 2.64% |
77.06 21:58 |
74.83 15:32 |
86.75 07.07.26 |
42.1 27.03.26 |
680'938 |
|
AFLAC Rg 21.08.2026 / 23:05:00 |
116.07 | -0.09% |
117.17 15:56 |
115.97 21:53 |
130.22 29.07.26 |
105.93 24.03.26 |
819'495 |
|
Agilent Tech Rg 21.08.2026 / 23:05:00 |
159.00 | 1.73% |
160.51 20:13 |
155.31 15:33 |
160.51 21.08.26 |
108.51 20.05.26 |
733'859 |
|
Air Prod&Chemica Rg 21.08.2026 / 23:05:00 |
305.10 | 1.59% |
307.99 21:21 |
300.01 15:32 |
314.40 06.07.26 |
242.67 02.01.26 |
327'893 |
|
Airbnb Rg-A 21.08.2026 / 23:20:00 |
187.30 | 1.24% |
188.57 17:00 |
184.51 15:49 |
189.20 19.08.26 |
115.54 12.02.26 |
1'519'762 |
|
Akamai Technolog Rg 21.08.2026 / 23:20:00 |
110.42 | 0.30% |
112.45 15:56 |
109.65 15:37 |
165.45 13.05.26 |
84.56 02.01.26 |
858'918 |
|
Align Technology Rg 21.08.2026 / 23:20:00 |
162.55 | 2.27% |
162.77 21:59 |
157.52 16:18 |
200.23 21.04.26 |
151.58 20.05.26 |
398'007 |
|
Alliant Energy Rg 21.08.2026 / 23:20:00 |
67.86 | -2.30% |
69.76 15:30 |
67.81 21:59 |
78.80 07.07.26 |
63.88 05.01.26 |
822'826 |
|
Allstate Rg 21.08.2026 / 23:05:00 |
253.83 | -0.28% |
256.71 16:19 |
253.56 21:59 |
277.21 29.07.26 |
191.26 22.01.26 |
741'181 |
|
Alnylam Pharma Rg 21.08.2026 / 23:20:00 |
236.22 | 3.02% |
238.87 18:45 |
228.34 15:49 |
426.91 07.01.26 |
197.92 30.07.26 |
505'142 |
|
Alphab Rg-C-NV 21.08.2026 / 23:20:00 |
341.75 | 1.05% |
343.27 19:02 |
337.85 15:33 |
404.43 18.05.26 |
271.54 30.03.26 |
5'101'386 |
|
Alphabet-A Rg 21.08.2026 / 23:20:00 |
344.82 | 1.22% |
346.19 19:01 |
340.48 15:33 |
408.60 18.05.26 |
272.11 30.03.26 |
7'048'465 |
|
Altria Group Rg 21.08.2026 / 23:05:00 |
66.09 | -1.27% |
67.11 16:58 |
65.78 21:19 |
77.05 28.07.26 |
54.7 07.01.26 |
3'291'768 |
|
Am Electric Rg 21.08.2026 / 23:20:00 |
120.94 | -3.79% |
126.15 15:30 |
120.52 21:29 |
140.58 07.07.26 |
112.55 05.01.26 |
2'027'617 |
|
Amazon.Com Rg 21.08.2026 / 23:20:00 |
258.63 | -0.57% |
261.08 15:30 |
257.05 15:39 |
287.16 03.08.26 |
196.13 17.02.26 |
11'211'063 |
|
Amcor Rg 21.08.2026 / 23:05:00 |
48.59 | 1.63% |
48.77 21:49 |
47.95 15:33 |
50.93 24.02.26 |
36.25 20.05.26 |
949'610 |
|
Amer Tower REIT Rg 21.08.2026 / 23:05:00 |
175.80 | 0.05% |
177.98 16:59 |
174.50 15:32 |
196.05 05.06.26 |
160.26 06.07.26 |
665'460 |