×
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 |
|---|---|---|---|---|---|---|---|
|
Kroger Rg 20.02.2026 / 22:15:00 |
66.36 | -1.88% | -1.27 | 66.35 | 66.36 | 0 | |
|
L3Harris Tech Rg 20.02.2026 / 22:15:00 |
356.14 | -0.71% | -2.56 | 355.92 | 355.93 | 0 | |
|
Labcorp Hldgs 20.02.2026 / 22:15:00 |
282.67 | 0.07% | 0.19 | 282.71 | 282.72 | 0 | |
|
Lam Research Rg 21.02.2026 / 02:00:00 |
244.92 | 3.17% | 7.53 | 244.88 | 244.92 | 0 | |
|
Las Vegas Sands Rg 20.02.2026 / 22:15:00 |
58.01 | -0.14% | -0.08 | 57.99 | 58.01 | 0 | |
|
Leidos Holdg Rg 20.02.2026 / 22:15:00 |
173.50 | -1.57% | -2.77 | 173.34 | 173.35 | 0 | |
|
Lennar Rg-A 20.02.2026 / 22:15:00 |
116.46 | 0.29% | 0.34 | 116.43 | 116.44 | 0 | |
|
Lennox Intl Rg 20.02.2026 / 22:15:00 |
561.01 | 1.94% | 10.69 | 560.90 | 560.91 | 0 | |
|
Liberty Formul Rg-C 21.02.2026 / 02:00:00 |
90.24 | 0.14% | 0.13 | 90.18 | 90.25 | 0 | |
|
Lilly 20.02.2026 / 22:15:00 |
1'009.52 | -1.34% | -13.70 | 1'010.56 | 1'010.57 | 0 | |
|
Linde Rg 21.02.2026 / 02:00:00 |
496.51 | 1.31% | 6.40 | 496.51 | 496.60 | 0 | |
|
Live Nation Ent Rg 20.02.2026 / 22:15:00 |
162.67 | 3.31% | 5.21 | 162.86 | 162.87 | 0 | |
|
Lockheed Martin Rg 20.02.2026 / 22:15:00 |
658.26 | -1.24% | -8.25 | 658.45 | 658.46 | 0 | |
|
Loews Rg 20.02.2026 / 22:15:00 |
109.77 | 1.31% | 1.42 | 109.75 | 109.76 | 0 | |
|
Lowe's Com Rg 20.02.2026 / 22:15:00 |
280.36 | 0.78% | 2.18 | 280.30 | 280.31 | 0 | |
|
LPL Fin Hldg Rg 21.02.2026 / 02:00:00 |
319.22 | -2.65% | -8.70 | 319.17 | 319.64 | 0 | |
|
Lululemon Athl Rg 21.02.2026 / 02:00:00 |
187.30 | 2.42% | 4.42 | 187.28 | 187.36 | 0 | |
|
Lyondellbasell I Rg 20.02.2026 / 22:15:00 |
56.67 | 2.42% | 1.34 | 56.67 | 56.68 | 0 | |
|
M&T Bank Rg 20.02.2026 / 22:15:00 |
232.52 | 1.49% | 3.41 | 232.56 | 232.57 | 0 | |
|
Marathon Petro Rg 20.02.2026 / 22:15:00 |
196.76 | 0.15% | 0.29 | 196.81 | 196.87 | 0 | |
|
Markel Group Rg 20.02.2026 / 22:15:00 |
2'082.20 | 0.70% | 14.51 | 2'079.29 | 2'080.72 | 0 | |
|
Marriott Intl Rg-A 21.02.2026 / 02:00:00 |
347.93 | -0.56% | -1.96 | 347.88 | 347.93 | 0 | |
|
Marsh & McLennan Rg 20.02.2026 / 22:15:00 |
179.32 | 0.25% | 0.45 | 179.40 | 179.41 | 0 | |
|
Martin Marietta Rg 20.02.2026 / 22:15:00 |
685.94 | 1.56% | 10.54 | 686.22 | 686.54 | 0 | |
|
Marvell Tech Rg 21.02.2026 / 02:00:00 |
79.48 | -0.16% | -0.13 | 79.49 | 79.50 | 0 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
O Reilly Auto Rg 21.02.2026 / 02:00:00 |
93.50 | 3.25% | 19.12% | -3.27% | -5.77% | -8.06% | 7.60% | 61.80% |
|
NVR Rg 20.02.2026 / 22:15:00 |
7'580.60 | 3.20% | -7.98% | 0.97% | -1.09% | 0.84% | 7.34% | 47.63% |
|
3M 20.02.2026 / 22:15:00 |
167.06 | 3.09% | 27.86% | -2.77% | 4.73% | -2.01% | 14.83% | 74.45% |
|
Incyte Rg 21.02.2026 / 02:00:00 |
101.32 | 3.00% | 47.29% | 0.22% | -0.66% | -3.01% | 40.51% | 28.77% |
|
Nike -B- 20.02.2026 / 22:15:00 |
65.40 | 2.98% | -13.29% | 3.60% | 0.63% | 0.02% | -18.54% | -47.44% |
|
CNA Financial Rg 20.02.2026 / 22:15:00 |
49.97 | 2.95% | 1.61% | 2.63% | 6.27% | 8.21% | 4.87% | 13.33% |
|
Loews Rg 20.02.2026 / 22:15:00 |
109.77 | 2.89% | 27.94% | 0.91% | 6.90% | 3.17% | 30.09% | 76.15% |
|
Huntington Bancs Rg 21.02.2026 / 02:00:00 |
18.010 | 2.88% | 9.71% | 4.35% | 3.80% | 10.49% | 11.52% | 15.91% |
|
UDR REIT Rg 20.02.2026 / 22:15:00 |
37.17 | 2.86% | -13.08% | -2.42% | 0.46% | 2.99% | -13.94% | -15.69% |
|
Fortinet Rg 21.02.2026 / 02:00:00 |
80.00 | 2.85% | -13.56% | -6.50% | -2.01% | -1.39% | -27.29% | 34.68% |
|
Annaly Cap REIT Rg 20.02.2026 / 22:15:00 |
23.02 | 2.77% | 25.57% | -0.22% | -3.56% | 0.61% | 6.67% | 6.44% |
|
Chipotle Mexican Rg 20.02.2026 / 22:15:00 |
37.54 | 2.62% | -37.03% | 3.42% | -5.49% | 9.64% | -26.69% | 17.36% |
|
SBA Cmmns REIT-A Rg 21.02.2026 / 02:00:00 |
199.54 | 2.51% | -2.70% | -0.61% | 6.61% | 2.71% | -6.32% | -29.49% |
|
AFLAC Rg 20.02.2026 / 22:15:00 |
114.03 | 2.26% | 9.01% | -0.77% | 4.67% | 4.09% | 9.55% | 62.55% |
|
Te Rg 20.02.2026 / 22:15:00 |
234.73 | 2.15% | 62.55% | -0.62% | 4.10% | 3.98% | 53.22% | 0.00% |
|
Cooper Co Rg 21.02.2026 / 02:00:00 |
84.07 | 2.10% | -8.97% | 1.30% | 3.42% | 7.88% | -4.98% | -3.01% |
|
Cisco Systems Rg 21.02.2026 / 02:00:00 |
79.20 | 1.99% | 32.70% | 3.06% | 6.18% | 2.94% | 23.79% | 54.74% |
|
Tjx Companies Rg 20.02.2026 / 22:15:00 |
158.23 | 1.89% | 29.55% | 2.44% | 5.43% | 4.70% | 30.26% | 96.05% |
|
Hartford Ins Grp Rg 20.02.2026 / 22:15:00 |
142.19 | 1.82% | 28.25% | 0.67% | 8.76% | 4.94% | 24.93% | 78.85% |
|
Bank of NY Mello Rg 20.02.2026 / 22:15:00 |
118.19 | 1.78% | 53.79% | 0.38% | -0.70% | 5.71% | 34.29% | 129.44% |
|
Rockwell Automat Rg 20.02.2026 / 22:15:00 |
398.79 | 1.62% | 38.35% | 1.12% | -5.14% | 2.26% | 36.28% | 32.80% |
|
Medtronic Rg 20.02.2026 / 22:15:00 |
96.86 | 1.58% | 22.16% | -2.64% | -3.78% | -6.27% | 7.42% | 15.07% |
|
Rollins Rg 20.02.2026 / 22:15:00 |
61.35 | 1.50% | 31.43% | 5.67% | -3.02% | 0.28% | 19.31% | 67.82% |
|
Regeneron Pharma Rg 21.02.2026 / 02:00:00 |
779.67 | 1.36% | 9.83% | -2.93% | 3.47% | -0.07% | 11.33% | 4.49% |
|
GE Hltc Tech Rg 21.02.2026 / 02:00:00 |
84.23 | 1.21% | 6.18% | 4.84% | 5.59% | 5.30% | -7.53% | 13.45% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kroger Rg 20.02.2026 / 22:15:00 |
66.36 | -1.88% |
67.75 15:30 |
66.16 18:31 |
73.16 09.02.26 |
58.625 08.01.26 |
1'362'544 |
|
L3Harris Tech Rg 20.02.2026 / 22:15:00 |
356.14 | -0.71% |
361.99 16:02 |
353.94 20:43 |
368.71 29.01.26 |
291.5 02.01.26 |
349'684 |
|
Labcorp Hldgs 20.02.2026 / 22:15:00 |
282.67 | 0.07% |
285.00 15:30 |
279.06 18:22 |
291.41 12.02.26 |
247.36 05.01.26 |
575'233 |
|
Lam Research Rg 21.02.2026 / 02:00:00 |
244.92 | 3.17% |
245.76 16:02 |
237.03 15:30 |
251.75 30.01.26 |
177.63 02.01.26 |
3'576'244 |
|
Las Vegas Sands Rg 20.02.2026 / 22:15:00 |
58.01 | -0.14% |
58.37 16:02 |
57.48 17:01 |
65.61 02.01.26 |
51.93 29.01.26 |
822'743 |
|
Leidos Holdg Rg 20.02.2026 / 22:15:00 |
173.50 | -1.57% |
175.03 15:30 |
172.09 15:51 |
205.00 08.01.26 |
161.05 18.02.26 |
310'014 |
|
Lennar Rg-A 20.02.2026 / 22:15:00 |
116.46 | 0.29% |
118.21 16:22 |
114.91 18:33 |
124.16 13.02.26 |
102.15 02.01.26 |
782'198 |
|
Lennox Intl Rg 20.02.2026 / 22:15:00 |
561.01 | 1.94% |
570.70 16:09 |
552.31 15:40 |
575.00 12.02.26 |
472 28.01.26 |
108'441 |
|
Liberty Formul Rg-C 21.02.2026 / 02:00:00 |
90.24 | 0.14% |
90.94 18:59 |
89.95 15:33 |
99.15 06.01.26 |
82.94 03.02.26 |
508'049 |
|
Lilly 20.02.2026 / 22:15:00 |
1'009.52 | -1.34% |
1'028.00 15:35 |
1'002.74 16:18 |
1'133.04 08.01.26 |
993.6 03.02.26 |
1'119'547 |
|
Linde Rg 21.02.2026 / 02:00:00 |
496.51 | 1.31% |
498.34 21:07 |
488.15 15:30 |
498.34 20.02.26 |
422.36 02.01.26 |
1'207'630 |
|
Live Nation Ent Rg 20.02.2026 / 22:15:00 |
162.67 | 3.31% |
168.48 16:50 |
161.44 15:33 |
168.48 20.02.26 |
136.5 05.02.26 |
1'186'224 |
|
Lockheed Martin Rg 20.02.2026 / 22:15:00 |
658.26 | -1.24% |
666.63 15:30 |
648.51 18:47 |
669.61 19.02.26 |
476.57 02.01.26 |
413'391 |
|
Loews Rg 20.02.2026 / 22:15:00 |
109.77 | 1.31% |
109.82 21:59 |
107.97 15:45 |
114.90 09.02.26 |
101.08 23.01.26 |
325'148 |
|
Lowe's Com Rg 20.02.2026 / 22:15:00 |
280.36 | 0.78% |
283.63 16:02 |
276.94 18:40 |
293.05 12.02.26 |
240 02.01.26 |
976'000 |
|
LPL Fin Hldg Rg 21.02.2026 / 02:00:00 |
319.22 | -2.65% |
324.27 15:30 |
312.79 16:41 |
400.16 04.02.26 |
312.79 20.02.26 |
242'939 |
|
Lululemon Athl Rg 21.02.2026 / 02:00:00 |
187.30 | 2.42% |
192.14 16:02 |
179.00 15:32 |
217.18 08.01.26 |
168.5 12.02.26 |
997'678 |
|
Lyondellbasell I Rg 20.02.2026 / 22:15:00 |
56.67 | 2.42% |
57.84 16:22 |
54.29 15:30 |
60.33 12.02.26 |
43.27 02.01.26 |
2'491'391 |
|
M&T Bank Rg 20.02.2026 / 22:15:00 |
232.52 | 1.49% |
232.89 21:50 |
226.75 15:42 |
239.00 11.02.26 |
200 02.01.26 |
335'855 |
|
Marathon Petro Rg 20.02.2026 / 22:15:00 |
196.76 | 0.15% |
198.21 16:02 |
194.60 18:11 |
210.25 12.02.26 |
162.64 02.01.26 |
570'486 |
|
Markel Group Rg 20.02.2026 / 22:15:00 |
2'082.20 | 0.70% |
2'082.34 21:59 |
2'060.01 18:13 |
2'180.00 05.02.26 |
1993.25 29.01.26 |
9'974 |
|
Marriott Intl Rg-A 21.02.2026 / 02:00:00 |
347.93 | -0.56% |
352.61 16:02 |
345.43 15:39 |
369.96 12.02.26 |
308.37 05.01.26 |
881'099 |
|
Marsh & McLennan Rg 20.02.2026 / 22:15:00 |
179.32 | 0.25% |
179.99 15:30 |
177.69 15:46 |
193.32 04.02.26 |
170.4 12.02.26 |
1'376'602 |
|
Martin Marietta Rg 20.02.2026 / 22:15:00 |
685.94 | 1.56% |
688.67 21:46 |
673.44 18:08 |
710.48 10.02.26 |
619.25 02.01.26 |
177'431 |
|
Marvell Tech Rg 21.02.2026 / 02:00:00 |
79.48 | -0.16% |
80.31 16:11 |
77.63 15:30 |
94.19 06.01.26 |
70.685 05.02.26 |
2'875'311 |