×
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 |
|---|---|---|---|---|---|---|---|
|
Netflix Rg 21.02.2026 / 02:00:00 |
78.67 | 2.17% | 1.67 | 78.68 | 78.69 | 0 | |
|
Newmont Rg 20.02.2026 / 22:15:00 |
122.13 | -2.61% | -3.27 | 122.16 | 122.19 | 0 | |
|
News Rg-A 21.02.2026 / 02:00:00 |
23.65 | 1.24% | 0.29 | 23.64 | 23.65 | 0 | |
|
News Rg-B 21.02.2026 / 02:00:00 |
26.55 | 1.37% | 0.36 | 26.54 | 26.55 | 0 | |
|
NextEra Energy Rg 20.02.2026 / 22:15:00 |
92.18 | 0.59% | 0.54 | 92.17 | 92.19 | 0 | |
|
Nike -B- 20.02.2026 / 22:15:00 |
65.40 | -0.32% | -0.21 | 65.42 | 65.43 | 0 | |
|
Norfolk Southern Rg 20.02.2026 / 22:15:00 |
316.23 | 0.69% | 2.18 | 316.32 | 316.33 | 0 | |
|
Northern Trust Rg 21.02.2026 / 02:00:00 |
144.76 | -0.18% | -0.26 | 144.71 | 144.85 | 0 | |
|
Northrop Grumman Rg 20.02.2026 / 22:15:00 |
723.56 | -1.81% | -13.31 | 723.31 | 723.32 | 0 | |
|
NRG Energy Rg 20.02.2026 / 22:15:00 |
179.18 | 2.38% | 4.17 | 179.20 | 179.29 | 0 | |
|
Nucor Rg 20.02.2026 / 22:15:00 |
180.01 | -0.02% | -0.03 | 179.92 | 179.95 | 0 | |
|
NVIDIA Rg 21.02.2026 / 02:00:00 |
189.82 | 1.02% | 1.92 | 189.83 | 189.84 | 0 | |
|
NVR Rg 20.02.2026 / 22:15:00 |
7'580.60 | 0.72% | 54.46 | 7'577.18 | 7'580.60 | 0 | |
|
O Reilly Auto Rg 21.02.2026 / 02:00:00 |
93.50 | -0.71% | -0.67 | 93.51 | 93.52 | 0 | |
|
Occid.Petrol Cor Rg 20.02.2026 / 22:15:00 |
51.84 | 0.60% | 0.31 | 51.83 | 51.84 | 0 | |
|
Okta-A Rg 21.02.2026 / 02:00:00 |
74.29 | -9.18% | -7.51 | 74.27 | 74.29 | 0 | |
|
Old Dominion Fre Rg 21.02.2026 / 02:00:00 |
201.39 | 3.19% | 6.22 | 201.36 | 201.40 | 0 | |
|
Omnicom Group In Rg 20.02.2026 / 22:15:00 |
83.26 | 2.87% | 2.32 | 83.22 | 83.23 | 0 | |
|
ON Semiconductor Rg 21.02.2026 / 02:00:00 |
69.11 | 1.50% | 1.02 | 69.12 | 69.13 | 0 | |
|
ONEOK Rg 20.02.2026 / 22:15:00 |
87.33 | 0.52% | 0.45 | 87.33 | 87.34 | 0 | |
|
Oracle Rg 20.02.2026 / 22:15:00 |
148.08 | -5.40% | -8.46 | 148.12 | 148.14 | 0 | |
|
Otis Worldwide Rg 20.02.2026 / 22:15:00 |
92.67 | -0.40% | -0.37 | 92.69 | 92.70 | 0 | |
|
Paccar Rg 21.02.2026 / 02:00:00 |
128.46 | 2.85% | 3.56 | 128.45 | 128.47 | 0 | |
|
Packaging Corp A Rg 20.02.2026 / 22:15:00 |
237.21 | -0.73% | -1.74 | 237.31 | 237.32 | 0 | |
|
Palantir Tchnl-A Rg 21.02.2026 / 02:00:00 |
135.24 | 0.26% | 0.35 | 135.25 | 135.26 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Raymond J Financ Rg 20.02.2026 / 22:15:00 |
158.26 | -1.59% | 1.74% | -0.26% | -6.74% | 1.56% | 4.34% | 40.88% |
|
Morgan Stanley Rg 20.02.2026 / 22:15:00 |
175.41 | -1.78% | 38.70% | 2.49% | -3.56% | 4.12% | 34.96% | 75.23% |
|
AbbVie Rg 20.02.2026 / 22:15:00 |
224.81 | -1.81% | 26.25% | -2.89% | 1.83% | -0.13% | 10.16% | 48.27% |
|
Avlonby Com REIT Rg 20.02.2026 / 22:15:00 |
177.40 | -2.06% | -19.28% | 0.69% | -0.21% | -1.25% | -19.72% | -0.95% |
|
Electronic Arts Rg 21.02.2026 / 02:00:00 |
200.40 | -2.18% | 36.62% | -0.11% | -1.76% | -0.81% | 53.04% | 78.46% |
|
Cloudflare Rg-A 20.02.2026 / 22:15:00 |
177.14 | -2.29% | 78.90% | -9.55% | -6.45% | -10.17% | 19.69% | 198.90% |
|
Leidos Holdg Rg 20.02.2026 / 22:15:00 |
173.50 | -2.29% | 22.36% | -1.59% | -8.44% | -7.92% | 35.23% | 74.11% |
|
Meta Platforms Rg-A 21.02.2026 / 02:00:00 |
655.66 | -2.32% | 10.12% | 2.48% | -0.47% | 1.19% | -4.08% | 272.96% |
|
Allstate Rg 20.02.2026 / 22:15:00 |
206.37 | -2.37% | 5.41% | -0.55% | 5.28% | -1.73% | 9.34% | 50.48% |
|
CVS Health Rg 20.02.2026 / 22:15:00 |
76.69 | -2.57% | 72.24% | -2.28% | -8.56% | -3.05% | 21.69% | -12.71% |
|
eBay Rg 21.02.2026 / 02:00:00 |
88.07 | -2.70% | 36.80% | 6.91% | -5.92% | 6.38% | 26.92% | 75.68% |
|
Crown Castl REIT Rg 20.02.2026 / 22:15:00 |
88.01 | -2.70% | -4.73% | -2.62% | 0.87% | -0.55% | -4.92% | -38.53% |
|
Mid-Amer Ap REIT Rg 20.02.2026 / 22:15:00 |
133.47 | -2.76% | -12.62% | -1.53% | -1.10% | -1.40% | -18.04% | -19.76% |
|
Essex Prop REIT Rg 20.02.2026 / 22:15:00 |
254.52 | -2.77% | -10.86% | 1.34% | 0.63% | -2.20% | -14.73% | 7.43% |
|
Delta Air Lines Rg 20.02.2026 / 22:15:00 |
69.44 | -2.82% | 11.47% | 0.64% | 2.87% | 8.25% | 12.93% | 75.81% |
|
Genuine Parts Co Rg 20.02.2026 / 22:15:00 |
118.06 | -2.92% | 2.24% | -19.77% | -15.17% | -9.15% | -3.37% | -33.73% |
|
Alphabet-A Rg 21.02.2026 / 02:00:00 |
314.98 | -3.24% | 59.98% | 3.03% | -3.95% | -1.62% | 75.32% | 220.99% |
|
Alphab Rg-C-NV 21.02.2026 / 02:00:00 |
314.90 | -3.26% | 59.40% | 2.90% | -4.12% | -1.63% | 73.42% | 220.92% |
|
Broadcom Rg 21.02.2026 / 02:00:00 |
332.65 | -3.50% | 44.06% | 2.30% | 3.94% | -17.45% | 52.13% | 460.77% |
|
Marsh & McLennan Rg 20.02.2026 / 22:15:00 |
179.32 | -3.58% | -15.79% | 3.02% | -2.36% | -2.54% | -22.99% | 7.47% |
|
Ameriprise Fincl Rg 20.02.2026 / 22:15:00 |
471.69 | -3.65% | -11.27% | -0.42% | -5.76% | 3.69% | -11.17% | 34.41% |
|
General Mills Rg 20.02.2026 / 22:15:00 |
44.62 | -3.66% | -29.75% | -7.70% | -0.02% | -5.21% | -27.26% | -41.64% |
|
Markel Group Rg 20.02.2026 / 22:15:00 |
2'082.20 | -3.81% | 19.78% | 0.99% | 2.39% | 0.41% | 12.58% | 55.87% |
|
Copart Rg 21.02.2026 / 02:00:00 |
36.48 | -3.83% | -34.40% | -2.69% | -11.88% | -6.41% | -35.54% | 10.09% |
|
Bank of America Rg 20.02.2026 / 22:15:00 |
53.06 | -4.05% | 20.07% | 0.97% | 2.00% | -0.34% | 19.34% | 49.28% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Netflix Rg 21.02.2026 / 02:00:00 |
78.67 | 2.17% |
78.85 21:09 |
76.40 15:30 |
94.11 02.01.26 |
75.23 12.02.26 |
9'501'698 |
|
Newmont Rg 20.02.2026 / 22:15:00 |
122.13 | -2.61% |
125.60 15:32 |
118.70 16:36 |
134.88 29.01.26 |
98.245 02.01.26 |
3'432'773 |
|
News Rg-A 21.02.2026 / 02:00:00 |
23.65 | 1.24% |
23.80 20:09 |
23.20 15:35 |
27.20 02.02.26 |
22.2 09.02.26 |
4'882'312 |
|
News Rg-B 21.02.2026 / 02:00:00 |
26.55 | 1.37% |
26.73 20:02 |
25.98 15:33 |
31.40 02.02.26 |
25.49 13.02.26 |
474'262 |
|
NextEra Energy Rg 20.02.2026 / 22:15:00 |
92.18 | 0.59% |
92.45 17:15 |
91.35 16:06 |
95.50 17.02.26 |
78.36 07.01.26 |
1'796'589 |
|
Nike -B- 20.02.2026 / 22:15:00 |
65.40 | -0.32% |
68.48 16:02 |
63.34 18:36 |
68.48 20.02.26 |
60.44 03.02.26 |
5'474'693 |
|
Norfolk Southern Rg 20.02.2026 / 22:15:00 |
316.23 | 0.69% |
318.39 16:40 |
313.20 15:41 |
319.88 12.02.26 |
277.85 20.01.26 |
617'809 |
|
Northern Trust Rg 21.02.2026 / 02:00:00 |
144.76 | -0.18% |
145.93 16:02 |
143.05 15:46 |
156.96 22.01.26 |
136.54 02.01.26 |
312'349 |
|
Northrop Grumman Rg 20.02.2026 / 22:15:00 |
723.56 | -1.81% |
735.00 15:30 |
719.46 16:13 |
745.00 19.02.26 |
566.01 02.01.26 |
204'655 |
|
NRG Energy Rg 20.02.2026 / 22:15:00 |
179.18 | 2.38% |
180.04 16:44 |
174.43 15:30 |
180.04 20.02.26 |
140.66 04.02.26 |
697'494 |
|
Nucor Rg 20.02.2026 / 22:15:00 |
180.01 | -0.02% |
181.00 16:01 |
176.72 18:05 |
196.86 11.02.26 |
161.48 09.01.26 |
598'339 |
|
NVIDIA Rg 21.02.2026 / 02:00:00 |
189.82 | 1.02% |
190.33 17:02 |
185.94 15:30 |
194.49 30.01.26 |
171.03 05.02.26 |
47'761'155 |
|
NVR Rg 20.02.2026 / 22:15:00 |
7'580.60 | 0.72% |
7'675.05 16:29 |
7'532.19 15:39 |
8'168.31 12.02.26 |
7027.06 06.01.26 |
6'771 |
|
O Reilly Auto Rg 21.02.2026 / 02:00:00 |
93.50 | -0.71% |
95.09 16:01 |
92.36 18:51 |
102.11 26.01.26 |
89.2 06.01.26 |
2'380'621 |
|
Occid.Petrol Cor Rg 20.02.2026 / 22:15:00 |
51.84 | 0.60% |
52.20 16:02 |
50.60 17:01 |
52.22 19.02.26 |
40.385 05.01.26 |
3'922'441 |
|
Okta-A Rg 21.02.2026 / 02:00:00 |
74.29 | -9.18% |
83.45 16:04 |
73.74 20:59 |
97.40 15.01.26 |
73.74 20.02.26 |
2'084'750 |
|
Old Dominion Fre Rg 21.02.2026 / 02:00:00 |
201.39 | 3.19% |
202.87 16:10 |
193.99 15:30 |
208.74 04.02.26 |
156.28 02.01.26 |
664'259 |
|
Omnicom Group In Rg 20.02.2026 / 22:15:00 |
83.26 | 2.87% |
83.89 16:08 |
81.80 15:30 |
83.89 20.02.26 |
66.36 04.02.26 |
2'417'359 |
|
ON Semiconductor Rg 21.02.2026 / 02:00:00 |
69.11 | 1.50% |
69.66 16:21 |
67.73 15:30 |
73.76 18.02.26 |
55.2 02.01.26 |
2'553'622 |
|
ONEOK Rg 20.02.2026 / 22:15:00 |
87.33 | 0.52% |
87.35 21:59 |
86.03 17:32 |
88.66 19.02.26 |
70.47 08.01.26 |
1'483'641 |
|
Oracle Rg 20.02.2026 / 22:15:00 |
148.08 | -5.40% |
153.88 16:02 |
147.39 21:31 |
207.80 13.01.26 |
135.26 05.02.26 |
5'789'877 |
|
Otis Worldwide Rg 20.02.2026 / 22:15:00 |
92.67 | -0.40% |
94.50 16:30 |
92.26 20:55 |
94.50 20.02.26 |
84.135 30.01.26 |
1'252'805 |
|
Paccar Rg 21.02.2026 / 02:00:00 |
128.46 | 2.85% |
128.48 21:59 |
123.97 15:40 |
131.80 04.02.26 |
109.04 02.01.26 |
1'541'948 |
|
Packaging Corp A Rg 20.02.2026 / 22:15:00 |
237.21 | -0.73% |
241.05 16:02 |
235.34 18:10 |
249.03 12.02.26 |
205 07.01.26 |
277'657 |
|
Palantir Tchnl-A Rg 21.02.2026 / 02:00:00 |
135.24 | 0.26% |
136.20 20:14 |
131.19 15:30 |
187.26 07.01.26 |
126.24 13.02.26 |
11'146'837 |