×
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 |
|---|---|---|---|---|---|---|---|
|
Masco Rg 20.02.2026 / 22:15:00 |
75.15 | 0.11% | 0.08 | 75.16 | 75.17 | 0 | |
|
Mastercard Rg-A 20.02.2026 / 22:15:00 |
526.41 | 1.18% | 6.15 | 526.62 | 526.63 | 0 | |
|
McCormic Non Vtg Rg 20.02.2026 / 22:15:00 |
68.50 | 0.01% | 0.01 | 68.49 | 68.50 | 0 | |
|
McDonald's Rg 20.02.2026 / 22:15:00 |
329.23 | 0.65% | 2.12 | 329.19 | 329.23 | 0 | |
|
Mckesson Rg 20.02.2026 / 22:15:00 |
947.48 | 1.10% | 10.34 | 947.29 | 947.38 | 0 | |
|
Medtronic Rg 20.02.2026 / 22:15:00 |
96.86 | -0.74% | -0.72 | 96.89 | 96.90 | 0 | |
|
Merck Rg 20.02.2026 / 22:15:00 |
122.26 | 0.33% | 0.40 | 122.26 | 122.27 | 0 | |
|
Meta Platforms Rg-A 21.02.2026 / 02:00:00 |
655.66 | 1.69% | 10.88 | 655.67 | 655.73 | 0 | |
|
Metlife Rg 20.02.2026 / 22:15:00 |
79.10 | 1.28% | 1.00 | 79.09 | 79.10 | 0 | |
|
Mettler Toledo I Rg 20.02.2026 / 22:15:00 |
1'377.55 | 0.07% | 1.02 | 1'377.86 | 1'378.53 | 0 | |
|
Microchip Tech Rg 21.02.2026 / 02:00:00 |
77.73 | 0.74% | 0.57 | 77.72 | 77.73 | 0 | |
|
Micron Technolog Rg 21.02.2026 / 02:00:00 |
428.17 | 2.59% | 10.82 | 428.22 | 428.23 | 0 | |
|
Microsoft Rg 21.02.2026 / 02:00:00 |
397.23 | -0.31% | -1.23 | 397.28 | 397.34 | 0 | |
|
Mid-Amer Ap REIT Rg 20.02.2026 / 22:15:00 |
133.47 | -1.18% | -1.60 | 133.47 | 133.48 | 0 | |
|
Mondelez Intl Rg-A 21.02.2026 / 02:00:00 |
58.80 | 0.27% | 0.16 | 58.80 | 58.81 | 0 | |
|
MongoDB-A Rg 21.02.2026 / 02:00:00 |
344.56 | -3.18% | -11.33 | 344.32 | 344.55 | 0 | |
|
Monolithic Power Rg 21.02.2026 / 02:00:00 |
1'204.10 | 2.46% | 28.88 | 1'204.39 | 1'205.06 | 0 | |
|
Monster Beverage Rg 21.02.2026 / 02:00:00 |
83.76 | 2.16% | 1.77 | 83.76 | 83.77 | 0 | |
|
Moody's Rg 20.02.2026 / 22:15:00 |
447.82 | -0.33% | -1.47 | 448.05 | 448.06 | 0 | |
|
Morgan Stanley Rg 20.02.2026 / 22:15:00 |
175.41 | 0.60% | 1.04 | 175.35 | 175.36 | 0 | |
|
Motorola Soltn Rg 20.02.2026 / 22:15:00 |
462.76 | 2.00% | 9.08 | 462.48 | 462.49 | 0 | |
|
MSCI Rg-A 20.02.2026 / 22:15:00 |
544.11 | 0.55% | 2.99 | 544.35 | 544.58 | 0 | |
|
Nasdaq Rg 21.02.2026 / 02:00:00 |
81.87 | 0.57% | 0.46 | 81.87 | 81.88 | 0 | |
|
Natera Rg 21.02.2026 / 02:00:00 |
212.12 | -1.96% | -4.24 | 212.11 | 212.29 | 0 | |
|
NetApp Rg 21.02.2026 / 02:00:00 |
102.48 | 0.87% | 0.88 | 102.47 | 102.51 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Zoetis Rg-A 20.02.2026 / 22:15:00 |
128.78 | 1.16% | -21.88% | 1.68% | 3.92% | 1.20% | -22.10% | -26.01% |
|
Expedit Intl Was Rg 20.02.2026 / 22:15:00 |
156.30 | 1.13% | 36.05% | 6.69% | -1.60% | 6.73% | 34.11% | 35.28% |
|
Blackrock Rg 20.02.2026 / 22:15:00 |
1'093.64 | 1.02% | 5.48% | 2.07% | -2.49% | 5.16% | 14.78% | 50.98% |
|
Hologic Rg 21.02.2026 / 02:00:00 |
75.43 | 0.87% | 4.23% | 0.52% | 0.51% | 0.61% | 16.96% | -9.17% |
|
SIX US 500 21.02.2026 / 00:00:00 |
6'935.61 | 0.80% | 17.34% | 1.09% | -0.20% | 0.64% | 14.74% | 70.29% |
|
NVIDIA Rg 21.02.2026 / 02:00:00 |
189.82 | 0.75% | 39.92% | 3.83% | 1.15% | 7.24% | 41.20% | 778.53% |
|
Amer Wtr Works Rg 20.02.2026 / 22:15:00 |
129.37 | 0.66% | 5.52% | -3.09% | -1.05% | -1.24% | -3.16% | -12.20% |
|
McCormic Non Vtg Rg 20.02.2026 / 22:15:00 |
68.50 | 0.56% | -10.17% | -4.18% | 12.35% | 3.16% | -15.66% | -9.58% |
|
W.R.Berkley Rg 20.02.2026 / 22:15:00 |
71.08 | 0.31% | 20.20% | 1.98% | 6.28% | -2.60% | 14.07% | 57.15% |
|
Omnicom Group In Rg 20.02.2026 / 22:15:00 |
83.26 | 0.24% | -5.93% | 20.67% | 3.61% | 15.62% | -0.56% | -13.64% |
|
General Motors Rg 20.02.2026 / 22:15:00 |
81.51 | 0.18% | 52.94% | 0.53% | 2.62% | 11.73% | 75.03% | 88.72% |
|
TransDigm Rg 20.02.2026 / 22:15:00 |
1'338.98 | 0.02% | 4.96% | 4.07% | -6.75% | -1.17% | 1.98% | 78.79% |
|
Eqty Re REIT-SBI Rg 20.02.2026 / 22:15:00 |
62.60 | 0.02% | -12.14% | -1.97% | 0.77% | 1.89% | -13.31% | -4.30% |
|
Cincinnati Finan Rg 21.02.2026 / 02:00:00 |
163.00 | -0.56% | 13.01% | 0.14% | 3.80% | -2.74% | 20.62% | 27.84% |
|
Elevance Health Rg 20.02.2026 / 22:15:00 |
342.93 | -0.68% | -5.62% | -1.12% | -9.02% | 4.02% | -10.99% | -29.67% |
|
State Street Rg 20.02.2026 / 22:15:00 |
127.94 | -0.88% | 30.28% | -0.02% | 0.27% | 8.31% | 29.82% | 38.99% |
|
STERIS Rg 20.02.2026 / 22:15:00 |
250.65 | -0.92% | 22.19% | 0.93% | -4.74% | -4.66% | 12.06% | 32.44% |
|
Best Buy Rg 20.02.2026 / 22:15:00 |
64.48 | -0.94% | -22.73% | -2.01% | -3.40% | -16.52% | -27.31% | -23.74% |
|
Citigroup Rg 20.02.2026 / 22:15:00 |
116.00 | -0.98% | 64.16% | 4.64% | 1.03% | 12.97% | 47.70% | 124.72% |
|
Warnr Bros Rg-A 21.02.2026 / 02:00:00 |
28.75 | -1.01% | 169.91% | 2.72% | 0.59% | 19.79% | 166.70% | 84.90% |
|
Metlife Rg 20.02.2026 / 22:15:00 |
79.10 | -1.06% | -4.62% | 2.32% | 2.50% | 3.66% | -2.60% | 7.66% |
|
The Kraft Heinz Rg 21.02.2026 / 02:00:00 |
24.40 | -1.07% | -21.88% | -1.61% | 5.17% | -4.35% | -21.62% | -40.03% |
|
Berkshire Hath Rg-B 20.02.2026 / 22:15:00 |
498.20 | -1.14% | 9.63% | 0.13% | 3.05% | -2.04% | -0.04% | 61.22% |
|
Mettler Toledo I Rg 20.02.2026 / 22:15:00 |
1'377.55 | -1.27% | 12.49% | 1.22% | -3.38% | -6.17% | 5.16% | -9.08% |
|
United Airlines Rg 21.02.2026 / 02:00:00 |
113.03 | -1.58% | 13.34% | 3.42% | 4.91% | 10.86% | 17.87% | 121.74% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Masco Rg 20.02.2026 / 22:15:00 |
75.15 | 0.11% |
76.83 16:09 |
74.34 15:38 |
79.17 10.02.26 |
63.02 02.01.26 |
594'824 |
|
Mastercard Rg-A 20.02.2026 / 22:15:00 |
526.41 | 1.18% |
527.40 21:49 |
518.66 15:44 |
589.63 08.01.26 |
515 17.02.26 |
980'545 |
|
McCormic Non Vtg Rg 20.02.2026 / 22:15:00 |
68.50 | 0.01% |
69.37 17:24 |
68.19 21:52 |
72.41 13.02.26 |
59.63 23.01.26 |
2'180'319 |
|
McDonald's Rg 20.02.2026 / 22:15:00 |
329.23 | 0.65% |
330.21 16:01 |
326.05 15:32 |
335.56 13.02.26 |
298.33 06.01.26 |
1'197'617 |
|
Mckesson Rg 20.02.2026 / 22:15:00 |
947.48 | 1.10% |
949.91 21:50 |
932.00 15:31 |
971.93 06.02.26 |
796.05 05.01.26 |
253'414 |
|
Medtronic Rg 20.02.2026 / 22:15:00 |
96.86 | -0.74% |
97.86 17:58 |
96.50 15:41 |
105.50 04.02.26 |
95.2 05.01.26 |
1'904'262 |
|
Merck Rg 20.02.2026 / 22:15:00 |
122.26 | 0.33% |
122.69 21:48 |
120.64 15:40 |
123.33 13.02.26 |
104.47 02.01.26 |
3'245'102 |
|
Meta Platforms Rg-A 21.02.2026 / 02:00:00 |
655.66 | 1.69% |
663.31 17:02 |
638.78 15:30 |
744.00 29.01.26 |
600.01 20.01.26 |
3'094'702 |
|
Metlife Rg 20.02.2026 / 22:15:00 |
79.10 | 1.28% |
79.14 21:59 |
77.30 15:51 |
82.99 05.01.26 |
74.91 23.01.26 |
1'147'672 |
|
Mettler Toledo I Rg 20.02.2026 / 22:15:00 |
1'377.55 | 0.07% |
1'397.28 16:10 |
1'363.63 15:49 |
1'511.46 13.01.26 |
1326.89 06.02.26 |
33'901 |
|
Microchip Tech Rg 21.02.2026 / 02:00:00 |
77.73 | 0.74% |
78.39 17:12 |
76.28 15:30 |
83.35 12.02.26 |
64.18 02.01.26 |
3'481'631 |
|
Micron Technolog Rg 21.02.2026 / 02:00:00 |
428.17 | 2.59% |
430.51 15:46 |
415.35 15:30 |
455.48 30.01.26 |
295.11 02.01.26 |
7'975'104 |
|
Microsoft Rg 21.02.2026 / 02:00:00 |
397.23 | -0.31% |
400.10 17:02 |
395.16 15:31 |
489.69 07.01.26 |
392.34 05.02.26 |
9'353'943 |
|
Mid-Amer Ap REIT Rg 20.02.2026 / 22:15:00 |
133.47 | -1.18% |
135.65 15:30 |
133.35 19:04 |
139.94 02.01.26 |
129.77 05.02.26 |
243'835 |
|
Mondelez Intl Rg-A 21.02.2026 / 02:00:00 |
58.80 | 0.27% |
59.17 17:15 |
58.36 15:35 |
62.80 13.02.26 |
51.25 08.01.26 |
3'014'527 |
|
MongoDB-A Rg 21.02.2026 / 02:00:00 |
344.56 | -3.18% |
363.00 16:01 |
338.86 19:21 |
444.50 07.01.26 |
318.92 04.02.26 |
428'298 |
|
Monolithic Power Rg 21.02.2026 / 02:00:00 |
1'204.10 | 2.46% |
1'205.65 21:59 |
1'160.31 15:30 |
1'250.00 06.02.26 |
928.64 02.01.26 |
142'129 |
|
Monster Beverage Rg 21.02.2026 / 02:00:00 |
83.76 | 2.16% |
83.98 20:30 |
81.88 15:31 |
83.98 20.02.26 |
74.87 07.01.26 |
3'462'699 |
|
Moody's Rg 20.02.2026 / 22:15:00 |
447.82 | -0.33% |
451.73 16:11 |
442.33 18:22 |
546.63 15.01.26 |
402.79 12.02.26 |
256'270 |
|
Morgan Stanley Rg 20.02.2026 / 22:15:00 |
175.41 | 0.60% |
175.43 21:59 |
171.75 15:42 |
192.68 16.01.26 |
163.73 13.02.26 |
1'458'418 |
|
Motorola Soltn Rg 20.02.2026 / 22:15:00 |
462.76 | 2.00% |
465.72 21:39 |
453.99 15:49 |
471.17 12.02.26 |
376.5 08.01.26 |
563'733 |
|
MSCI Rg-A 20.02.2026 / 22:15:00 |
544.11 | 0.55% |
547.59 21:56 |
538.31 15:42 |
626.14 02.02.26 |
501.19 12.02.26 |
198'749 |
|
Nasdaq Rg 21.02.2026 / 02:00:00 |
81.87 | 0.57% |
82.40 16:02 |
81.03 15:41 |
101.78 16.01.26 |
77.1 12.02.26 |
1'608'443 |
|
Natera Rg 21.02.2026 / 02:00:00 |
212.12 | -1.96% |
217.99 15:36 |
209.51 16:18 |
256.11 07.01.26 |
194.57 06.02.26 |
380'096 |
|
NetApp Rg 21.02.2026 / 02:00:00 |
102.48 | 0.87% |
104.57 16:21 |
101.26 15:30 |
110.42 13.01.26 |
93.69 20.01.26 |
741'713 |