×
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 |
|---|---|---|---|---|---|---|---|
|
Palo Alto Net Rg 21.02.2026 / 02:00:00 |
148.70 | -1.52% | -2.29 | 148.70 | 148.72 | 0 | |
|
Parker-Hannifin Rg 20.02.2026 / 22:15:00 |
1'022.23 | 0.97% | 9.79 | 1'021.83 | 1'022.03 | 0 | |
|
Paychex Inc Rg 21.02.2026 / 02:00:00 |
91.24 | -1.19% | -1.10 | 91.26 | 91.27 | 0 | |
|
PayPal Holdings Rg 21.02.2026 / 02:00:00 |
41.65 | -0.19% | -0.08 | 41.64 | 41.65 | 0 | |
|
PepsiCo 21.02.2026 / 02:00:00 |
164.94 | 0.21% | 0.35 | 164.88 | 164.90 | 0 | |
|
Pfizer Rg 20.02.2026 / 22:15:00 |
26.65 | -0.78% | -0.21 | 26.67 | 26.68 | 0 | |
|
PG&E Rg 20.02.2026 / 22:15:00 |
18.360 | 1.44% | 0.26 | 18.340 | 18.350 | 0 | |
|
Philip Morris 20.02.2026 / 22:15:00 |
183.40 | -0.05% | -0.10 | 183.39 | 183.40 | 0 | |
|
Phillips 66 Rg 20.02.2026 / 22:15:00 |
155.75 | 0.22% | 0.34 | 155.81 | 155.82 | 0 | |
|
Pinterest Rg-A 20.02.2026 / 22:15:00 |
17.770 | 5.96% | 1.00 | 17.770 | 17.780 | 0 | |
|
PNC Finl Ser Rg 20.02.2026 / 22:15:00 |
232.97 | 1.16% | 2.67 | 233.06 | 233.07 | 0 | |
|
PPG Industries Rg 20.02.2026 / 22:15:00 |
126.53 | 1.84% | 2.28 | 126.58 | 126.59 | 0 | |
|
PPL Rg 20.02.2026 / 22:15:00 |
37.44 | 1.27% | 0.47 | 37.43 | 37.45 | 0 | |
|
Principal Financ Rg 21.02.2026 / 02:00:00 |
95.76 | 3.92% | 3.61 | 95.76 | 95.77 | 0 | |
|
Procter&Gamble Rg 20.02.2026 / 22:15:00 |
160.78 | 1.40% | 2.22 | 160.81 | 160.82 | 0 | |
|
Progressive (Ohi Rg 20.02.2026 / 22:15:00 |
204.08 | 1.14% | 2.31 | 204.06 | 204.07 | 0 | |
|
Prologis REIT Rg 20.02.2026 / 22:15:00 |
141.51 | 1.78% | 2.47 | 141.50 | 141.51 | 0 | |
|
Prudential Finan Rg 20.02.2026 / 22:15:00 |
103.44 | 0.71% | 0.73 | 103.45 | 103.46 | 0 | |
|
PTC Rg 21.02.2026 / 02:00:00 |
155.16 | 0.50% | 0.77 | 155.19 | 155.23 | 0 | |
|
Publ Svcs Enterp Rg 20.02.2026 / 22:15:00 |
85.57 | -0.13% | -0.11 | 85.57 | 85.59 | 0 | |
|
Public Stor REIT Rg 20.02.2026 / 22:15:00 |
305.00 | 2.18% | 6.50 | 305.07 | 305.08 | 0 | |
|
PulteGroup Rg 20.02.2026 / 22:15:00 |
140.02 | 0.29% | 0.41 | 140.10 | 140.11 | 0 | |
|
Pure Storage Rg-A 20.02.2026 / 22:15:00 |
73.93 | 0.46% | 0.34 | 73.90 | 73.91 | 0 | |
|
Qualcomm Rg 21.02.2026 / 02:00:00 |
142.88 | 1.14% | 1.61 | 142.88 | 142.90 | 0 | |
|
Quanta Services Rg 20.02.2026 / 22:15:00 |
552.66 | -0.24% | -1.34 | 553.01 | 553.02 | 0 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Apple Rg 21.02.2026 / 02:00:00 |
264.58 | -4.15% | 4.06% | 3.44% | 6.67% | -5.12% | 7.75% | 70.82% |
|
JPMorgan Chase Rg 20.02.2026 / 22:15:00 |
310.79 | -4.40% | 28.51% | 2.72% | 3.24% | 0.61% | 18.92% | 116.57% |
|
First Citizens Rg-A 21.02.2026 / 02:00:00 |
2'016.58 | -4.70% | -3.20% | 0.53% | 0.00% | 7.39% | -1.59% | 168.59% |
|
Lilly 20.02.2026 / 22:15:00 |
1'009.52 | -4.79% | 32.54% | -2.93% | -5.01% | -4.57% | 14.54% | 211.58% |
|
Intercon Exchang Rg 20.02.2026 / 22:15:00 |
154.01 | -4.85% | 3.42% | 1.14% | -12.04% | -1.87% | -8.56% | 43.88% |
|
Advanced Micro D Rg 21.02.2026 / 02:00:00 |
200.15 | -5.04% | 68.37% | -3.46% | -22.92% | -7.99% | 80.58% | 159.07% |
|
Cadence Design Rg 21.02.2026 / 02:00:00 |
296.28 | -5.12% | -1.29% | -1.06% | -6.92% | -4.99% | 14.69% | 52.54% |
|
Xylem Rg 20.02.2026 / 22:15:00 |
128.67 | -5.12% | 11.37% | 0.45% | -10.24% | -7.70% | 0.34% | 20.43% |
|
NetApp Rg 21.02.2026 / 02:00:00 |
102.48 | -5.13% | -12.47% | 0.06% | 5.19% | -8.14% | -17.67% | 50.72% |
|
Booz Allen Ham Rg-A 20.02.2026 / 22:15:00 |
77.21 | -5.24% | -37.89% | -2.66% | -17.80% | -6.34% | -31.33% | -17.52% |
|
Okta-A Rg 21.02.2026 / 02:00:00 |
74.29 | -5.40% | 3.81% | -14.86% | -18.15% | -7.52% | -19.90% | 10.53% |
|
Dell Tech Rg-C 20.02.2026 / 22:15:00 |
122.27 | -5.42% | 3.31% | 4.07% | 5.47% | -7.43% | 7.12% | 180.27% |
|
Natera Rg 21.02.2026 / 02:00:00 |
212.12 | -5.56% | 36.68% | 2.86% | -12.19% | -11.18% | 30.69% | 333.41% |
|
MSCI Rg-A 20.02.2026 / 22:15:00 |
544.11 | -5.68% | -9.81% | 3.43% | -8.42% | -2.78% | -5.13% | -0.68% |
|
Synopsys Rg 21.02.2026 / 02:00:00 |
439.94 | -5.81% | -8.84% | 0.65% | -12.26% | 5.25% | -7.35% | 24.82% |
|
Veralto Rg 20.02.2026 / 22:15:00 |
93.08 | -5.81% | -7.73% | 0.58% | -8.65% | -7.81% | -6.99% | 0.00% |
|
Expand Ener Rg 21.02.2026 / 02:00:00 |
108.06 | -5.90% | 4.32% | 3.85% | -1.31% | -11.38% | 3.76% | 29.67% |
|
Becton Dickinson Rg 20.02.2026 / 22:15:00 |
185.39 | -5.98% | -19.57% | 5.40% | -8.86% | -3.35% | -19.50% | -25.38% |
|
Wells Fargo Rg 20.02.2026 / 22:15:00 |
88.70 | -6.04% | 24.67% | 1.98% | 0.74% | 3.86% | 14.87% | 84.40% |
|
Charles Schwab Rg 20.02.2026 / 22:15:00 |
94.03 | -6.05% | 26.83% | 0.33% | -8.66% | 1.45% | 17.36% | 16.87% |
|
Marvell Tech Rg 21.02.2026 / 02:00:00 |
79.48 | -6.32% | -27.92% | 1.11% | -0.93% | -11.10% | -23.44% | 80.36% |
|
Skyworks Solutio Rg 21.02.2026 / 02:00:00 |
60.05 | -6.61% | -33.22% | -3.30% | 1.85% | -8.95% | -10.65% | -48.88% |
|
IDEXX Labs Rg 21.02.2026 / 02:00:00 |
635.66 | -6.77% | 52.56% | 1.00% | -8.39% | -15.57% | 40.39% | 27.05% |
|
Walt Disney Rg 20.02.2026 / 22:15:00 |
105.58 | -6.83% | -4.80% | 0.12% | -5.15% | -1.11% | -5.05% | 0.74% |
|
American Intl Gr Rg 20.02.2026 / 22:15:00 |
80.44 | -7.03% | 9.26% | 2.77% | 9.01% | 5.00% | 2.38% | 30.78% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Palo Alto Net Rg 21.02.2026 / 02:00:00 |
148.70 | -1.52% |
158.17 18:03 |
148.40 21:28 |
196.19 07.01.26 |
147.15 18.02.26 |
8'084'208 |
|
Parker-Hannifin Rg 20.02.2026 / 22:15:00 |
1'022.23 | 0.97% |
1'024.01 16:26 |
1'003.34 15:38 |
1'024.01 20.02.26 |
876.75 02.01.26 |
259'338 |
|
Paychex Inc Rg 21.02.2026 / 02:00:00 |
91.24 | -1.19% |
92.25 16:11 |
90.33 19:04 |
115.06 09.01.26 |
90.33 20.02.26 |
2'116'385 |
|
PayPal Holdings Rg 21.02.2026 / 02:00:00 |
41.65 | -0.19% |
42.81 16:10 |
41.52 15:30 |
60.13 07.01.26 |
38.465 12.02.26 |
7'038'545 |
|
PepsiCo 21.02.2026 / 02:00:00 |
164.94 | 0.21% |
164.95 16:08 |
163.12 15:32 |
171.48 12.02.26 |
136.04 08.01.26 |
2'092'938 |
|
Pfizer Rg 20.02.2026 / 22:15:00 |
26.65 | -0.78% |
26.74 15:30 |
26.36 16:52 |
27.94 13.02.26 |
24.83 02.01.26 |
8'732'192 |
|
PG&E Rg 20.02.2026 / 22:15:00 |
18.360 | 1.44% |
18.390 19:30 |
18.030 15:32 |
18.390 20.02.26 |
14.77 23.01.26 |
4'523'303 |
|
Philip Morris 20.02.2026 / 22:15:00 |
183.40 | -0.05% |
184.14 15:30 |
182.22 17:01 |
190.96 12.02.26 |
153.76 07.01.26 |
1'339'999 |
|
Phillips 66 Rg 20.02.2026 / 22:15:00 |
155.75 | 0.22% |
156.98 16:27 |
154.64 15:32 |
163.79 12.02.26 |
128.925 02.01.26 |
624'826 |
|
Pinterest Rg-A 20.02.2026 / 22:15:00 |
17.770 | 5.96% |
17.870 18:40 |
16.710 15:30 |
27.74 13.01.26 |
13.845 13.02.26 |
6'815'958 |
|
PNC Finl Ser Rg 20.02.2026 / 22:15:00 |
232.97 | 1.16% |
233.08 21:59 |
228.45 15:40 |
243.91 06.02.26 |
208.6 02.01.26 |
498'032 |
|
PPG Industries Rg 20.02.2026 / 22:15:00 |
126.53 | 1.84% |
126.87 21:25 |
123.00 15:32 |
133.38 12.02.26 |
102.05 02.01.26 |
629'856 |
|
PPL Rg 20.02.2026 / 22:15:00 |
37.44 | 1.27% |
37.84 15:30 |
36.95 15:32 |
38.14 17.02.26 |
34.33 07.01.26 |
5'448'969 |
|
Principal Financ Rg 21.02.2026 / 02:00:00 |
95.76 | 3.92% |
95.77 21:59 |
91.82 15:38 |
97.88 06.02.26 |
87.14 20.01.26 |
1'170'453 |
|
Procter&Gamble Rg 20.02.2026 / 22:15:00 |
160.78 | 1.40% |
161.05 21:21 |
158.16 15:32 |
163.13 12.02.26 |
137.63 07.01.26 |
3'459'989 |
|
Progressive (Ohi Rg 20.02.2026 / 22:15:00 |
204.08 | 1.14% |
204.15 21:59 |
200.70 17:10 |
217.30 12.01.26 |
198 04.02.26 |
797'061 |
|
Prologis REIT Rg 20.02.2026 / 22:15:00 |
141.51 | 1.78% |
141.53 21:59 |
138.66 15:37 |
141.95 17.02.26 |
125.49 27.01.26 |
960'931 |
|
Prudential Finan Rg 20.02.2026 / 22:15:00 |
103.44 | 0.71% |
103.87 20:02 |
101.84 15:48 |
119.75 08.01.26 |
98.92 04.02.26 |
1'865'925 |
|
PTC Rg 21.02.2026 / 02:00:00 |
155.16 | 0.50% |
158.23 16:09 |
153.40 15:30 |
176.19 06.01.26 |
146.72 04.02.26 |
335'838 |
|
Publ Svcs Enterp Rg 20.02.2026 / 22:15:00 |
85.57 | -0.13% |
86.00 15:30 |
84.82 15:36 |
87.50 17.02.26 |
77.31 08.01.26 |
963'952 |
|
Public Stor REIT Rg 20.02.2026 / 22:15:00 |
305.00 | 2.18% |
305.98 21:35 |
298.40 15:30 |
305.98 20.02.26 |
256.54 05.01.26 |
482'480 |
|
PulteGroup Rg 20.02.2026 / 22:15:00 |
140.02 | 0.29% |
142.29 16:08 |
138.98 18:25 |
144.34 17.02.26 |
116.44 08.01.26 |
443'535 |
|
Pure Storage Rg-A 20.02.2026 / 22:15:00 |
73.93 | 0.46% |
75.61 17:12 |
73.21 15:50 |
77.39 13.01.26 |
64.03 05.02.26 |
650'424 |
|
Qualcomm Rg 21.02.2026 / 02:00:00 |
142.88 | 1.14% |
144.02 16:22 |
140.10 15:31 |
184.42 06.01.26 |
132.87 05.02.26 |
3'180'272 |
|
Quanta Services Rg 20.02.2026 / 22:15:00 |
552.66 | -0.24% |
565.12 16:01 |
548.29 18:30 |
565.12 20.02.26 |
408.63 08.01.26 |
284'187 |