×
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 |
|---|---|---|---|---|---|---|---|
|
T Rowe Price Grp Rg 21.02.2026 / 02:00:00 |
95.38 | 1.08% | 1.02 | 95.36 | 95.40 | 0 | |
|
T-Mobile US Rg 21.02.2026 / 02:00:00 |
215.46 | 0.07% | 0.16 | 215.44 | 215.48 | 0 | |
|
Take-Two Interac Rg 21.02.2026 / 02:00:00 |
199.72 | -0.82% | -1.65 | 199.68 | 199.89 | 0 | |
|
Tapestry Rg 20.02.2026 / 22:15:00 |
157.09 | 3.15% | 4.79 | 157.08 | 157.09 | 0 | |
|
Targa Resources Rg 20.02.2026 / 22:15:00 |
231.35 | 3.21% | 7.19 | 231.32 | 231.33 | 0 | |
|
Target Rg 20.02.2026 / 22:15:00 |
116.69 | 0.89% | 1.03 | 116.65 | 116.66 | 0 | |
|
Te Rg 20.02.2026 / 22:15:00 |
234.73 | 1.00% | 2.33 | 234.60 | 234.61 | 0 | |
|
Teledyne Tech Rg 20.02.2026 / 22:15:00 |
668.72 | 0.36% | 2.37 | 668.91 | 669.09 | 0 | |
|
Teradyne Rg 21.02.2026 / 02:00:00 |
324.85 | 2.83% | 8.95 | 324.76 | 325.02 | 0 | |
|
Tesla Rg 21.02.2026 / 02:00:00 |
411.82 | 0.03% | 0.11 | 411.93 | 412.00 | 0 | |
|
Texas Instrument Rg 21.02.2026 / 02:00:00 |
219.73 | 0.77% | 1.68 | 219.75 | 219.78 | 0 | |
|
Textron Inc Rg 20.02.2026 / 22:15:00 |
100.77 | 1.76% | 1.74 | 100.76 | 100.77 | 0 | |
|
The Cigna Rg 20.02.2026 / 22:15:00 |
280.31 | -1.96% | -5.61 | 280.43 | 280.44 | 0 | |
|
The Kraft Heinz Rg 21.02.2026 / 02:00:00 |
24.40 | 1.71% | 0.41 | 24.39 | 24.40 | 0 | |
|
The Trade Desk Rg-A 21.02.2026 / 02:00:00 |
25.10 | -0.55% | -0.14 | 25.11 | 25.12 | 0 | |
|
Thermo Fisher Sc Rg 20.02.2026 / 22:15:00 |
510.93 | -0.81% | -4.19 | 511.21 | 511.22 | 0 | |
|
Tjx Companies Rg 20.02.2026 / 22:15:00 |
158.23 | 1.10% | 1.72 | 158.20 | 158.25 | 0 | |
|
Tractor Supply Rg 21.02.2026 / 02:00:00 |
52.96 | 1.92% | 1.00 | 52.98 | 52.99 | 0 | |
|
Trane Tech Rg 20.02.2026 / 22:15:00 |
467.12 | 0.74% | 3.43 | 466.99 | 467.00 | 0 | |
|
TransDigm Rg 20.02.2026 / 22:15:00 |
1'338.98 | 0.67% | 8.85 | 1'338.39 | 1'338.40 | 0 | |
|
TransUnion Rg 20.02.2026 / 22:15:00 |
76.20 | 0.11% | 0.08 | 76.21 | 76.22 | 0 | |
|
Travelers Cos Rg 20.02.2026 / 22:15:00 |
304.93 | 1.68% | 5.03 | 304.92 | 304.93 | 0 | |
|
Trimble Rg 21.02.2026 / 02:00:00 |
67.62 | 0.34% | 0.23 | 67.62 | 67.65 | 0 | |
|
Truist Finl Rg 20.02.2026 / 22:15:00 |
52.32 | 1.04% | 0.54 | 52.33 | 52.34 | 0 | |
|
Twilio-A 20.02.2026 / 22:15:00 |
113.14 | 1.96% | 2.18 | 113.12 | 113.13 | 0 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Trimble Rg 21.02.2026 / 02:00:00 |
67.62 | -13.99% | -4.63% | 1.84% | -5.01% | -16.95% | -5.39% | 22.08% |
|
Alnylam Pharma Rg 21.02.2026 / 02:00:00 |
336.19 | -14.66% | 44.22% | 6.93% | -6.09% | -25.49% | 34.16% | 52.33% |
|
Strategy Rg-A 21.02.2026 / 02:00:00 |
131.05 | -14.81% | -55.30% | -2.11% | -19.66% | -26.04% | -56.27% | 340.23% |
|
MongoDB-A Rg 21.02.2026 / 02:00:00 |
344.56 | -15.20% | 52.87% | -6.47% | -13.58% | 3.67% | 26.09% | 66.98% |
|
Capital One Finl Rg 20.02.2026 / 22:15:00 |
208.42 | -15.39% | 15.00% | 0.51% | -5.34% | -5.42% | 4.25% | 84.46% |
|
A.J.Gallagher Rg 20.02.2026 / 22:15:00 |
216.51 | -15.62% | -23.07% | 3.87% | -15.23% | -12.02% | -34.09% | 15.78% |
|
Automatic Data P Rg 21.02.2026 / 02:00:00 |
214.47 | -16.04% | -26.22% | 1.11% | -16.83% | -15.99% | -30.99% | -5.56% |
|
Nasdaq Rg 21.02.2026 / 02:00:00 |
81.87 | -16.18% | 5.30% | 3.02% | -16.50% | -9.95% | 0.99% | 39.02% |
|
Spotify Tech Rg 20.02.2026 / 22:15:00 |
490.60 | -16.43% | 8.47% | 7.04% | -4.29% | -15.25% | -18.45% | 287.21% |
|
Qualcomm Rg 21.02.2026 / 02:00:00 |
142.88 | -17.41% | -8.04% | 1.55% | -8.30% | -15.00% | -13.63% | 10.61% |
|
Cnstlltn Ener Co Rg 21.02.2026 / 02:00:00 |
294.84 | -17.44% | 30.37% | 2.22% | 2.00% | -19.08% | 3.66% | 244.96% |
|
Microsoft Rg 21.02.2026 / 02:00:00 |
397.23 | -17.61% | -5.47% | -1.02% | -14.75% | -19.26% | -2.69% | 54.41% |
|
HP Rg 20.02.2026 / 22:15:00 |
18.590 | -17.68% | -43.79% | -3.48% | -4.47% | -23.78% | -46.38% | -39.19% |
|
Paychex Inc Rg 21.02.2026 / 02:00:00 |
91.24 | -17.69% | -34.15% | -3.33% | -14.43% | -18.31% | -38.56% | -19.53% |
|
Verisk Analytics Rg 21.02.2026 / 02:00:00 |
182.50 | -17.79% | -33.24% | 0.71% | -16.30% | -18.91% | -38.16% | 3.82% |
|
Gen Digital Rg 21.02.2026 / 02:00:00 |
22.35 | -17.84% | -18.41% | -5.78% | -12.04% | -15.24% | -17.38% | 6.18% |
|
Netflix Rg 21.02.2026 / 02:00:00 |
78.67 | -17.88% | -13.61% | 2.34% | -8.65% | -26.87% | -21.58% | 121.29% |
|
Palo Alto Net Rg 21.02.2026 / 02:00:00 |
148.70 | -18.03% | -17.02% | -10.93% | -17.47% | -21.79% | -22.16% | 78.39% |
|
Veeva Systems Rg-A 20.02.2026 / 22:15:00 |
180.31 | -18.21% | -13.17% | 3.56% | -19.57% | -25.00% | -20.26% | 7.09% |
|
Apollo Glb Mgmt Rg 20.02.2026 / 22:15:00 |
119.72 | -18.25% | -28.35% | -4.28% | -9.00% | -8.88% | -19.04% | 65.65% |
|
Snowflake Rg 20.02.2026 / 22:15:00 |
172.50 | -18.31% | 16.05% | -5.37% | -18.35% | -31.55% | 0.92% | 16.30% |
|
SS&C Tech Hldgs Rg 21.02.2026 / 02:00:00 |
71.38 | -18.36% | -5.82% | -0.98% | -16.33% | -16.94% | -19.44% | 15.60% |
|
Blackstone Rg 20.02.2026 / 22:15:00 |
121.27 | -18.41% | -27.06% | -6.61% | -19.19% | -17.14% | -22.79% | 34.47% |
|
Block Rg-A 20.02.2026 / 22:15:00 |
53.22 | -18.74% | -37.77% | 6.87% | -19.24% | -17.30% | -19.27% | -29.50% |
|
Ares Mgt Rg-A 20.02.2026 / 22:15:00 |
123.16 | -19.66% | -26.65% | -8.01% | -17.72% | -22.79% | -27.09% | 56.24% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
T Rowe Price Grp Rg 21.02.2026 / 02:00:00 |
95.38 | 1.08% |
95.70 16:10 |
93.20 15:31 |
109.30 06.01.26 |
91.7 05.02.26 |
545'610 |
|
T-Mobile US Rg 21.02.2026 / 02:00:00 |
215.46 | 0.07% |
215.83 15:33 |
212.05 17:31 |
224.24 17.02.26 |
181.43 21.01.26 |
1'772'848 |
|
Take-Two Interac Rg 21.02.2026 / 02:00:00 |
199.72 | -0.82% |
202.84 16:04 |
197.20 15:37 |
258.56 05.01.26 |
188.815 13.02.26 |
639'407 |
|
Tapestry Rg 20.02.2026 / 22:15:00 |
157.09 | 3.15% |
157.14 21:59 |
151.01 15:33 |
157.86 11.02.26 |
124.44 04.02.26 |
754'885 |
|
Targa Resources Rg 20.02.2026 / 22:15:00 |
231.35 | 3.21% |
231.40 21:59 |
225.63 15:34 |
232.86 19.02.26 |
173.69 12.01.26 |
567'753 |
|
Target Rg 20.02.2026 / 22:15:00 |
116.69 | 0.89% |
118.89 16:08 |
114.48 18:36 |
118.89 20.02.26 |
97.11 02.01.26 |
1'125'461 |
|
Te Rg 20.02.2026 / 22:15:00 |
234.73 | 1.00% |
235.37 17:53 |
229.86 15:30 |
242.99 16.01.26 |
206.84 05.02.26 |
404'512 |
|
Teledyne Tech Rg 20.02.2026 / 22:15:00 |
668.72 | 0.36% |
674.02 16:02 |
663.73 15:45 |
674.02 20.02.26 |
510.73 02.01.26 |
226'252 |
|
Teradyne Rg 21.02.2026 / 02:00:00 |
324.85 | 2.83% |
326.86 17:12 |
316.84 15:30 |
327.50 12.02.26 |
199.26 02.01.26 |
1'053'916 |
|
Tesla Rg 21.02.2026 / 02:00:00 |
411.82 | 0.03% |
414.67 17:04 |
405.50 15:30 |
458.33 02.01.26 |
387.54 05.02.26 |
14'137'880 |
|
Texas Instrument Rg 21.02.2026 / 02:00:00 |
219.73 | 0.77% |
220.17 17:11 |
216.53 16:05 |
231.32 11.02.26 |
174.91 02.01.26 |
2'244'332 |
|
Textron Inc Rg 20.02.2026 / 22:15:00 |
100.77 | 1.76% |
100.81 21:59 |
98.44 15:45 |
101.50 18.02.26 |
84.53 28.01.26 |
697'294 |
|
The Cigna Rg 20.02.2026 / 22:15:00 |
280.31 | -1.96% |
285.92 15:30 |
277.16 17:47 |
297.80 06.02.26 |
267.01 28.01.26 |
438'903 |
|
The Kraft Heinz Rg 21.02.2026 / 02:00:00 |
24.40 | 1.71% |
24.44 19:27 |
23.92 15:50 |
25.20 11.02.26 |
21.99 21.01.26 |
6'183'779 |
|
The Trade Desk Rg-A 21.02.2026 / 02:00:00 |
25.10 | -0.55% |
26.12 16:10 |
24.91 15:30 |
40.89 06.01.26 |
24.85 17.02.26 |
5'326'787 |
|
Thermo Fisher Sc Rg 20.02.2026 / 22:15:00 |
510.93 | -0.81% |
514.28 16:04 |
506.72 18:28 |
643.80 22.01.26 |
493.71 12.02.26 |
423'828 |
|
Tjx Companies Rg 20.02.2026 / 22:15:00 |
158.23 | 1.10% |
158.44 16:02 |
155.82 15:32 |
159.42 09.01.26 |
145.87 29.01.26 |
2'173'314 |
|
Tractor Supply Rg 21.02.2026 / 02:00:00 |
52.96 | 1.92% |
53.17 16:02 |
51.79 15:37 |
56.27 26.01.26 |
49.34 08.01.26 |
1'586'884 |
|
Trane Tech Rg 20.02.2026 / 22:15:00 |
467.12 | 0.74% |
469.41 16:01 |
462.21 18:20 |
479.11 12.02.26 |
348.86 06.01.26 |
243'903 |
|
TransDigm Rg 20.02.2026 / 22:15:00 |
1'338.98 | 0.67% |
1'350.00 16:01 |
1'323.37 18:40 |
1'461.97 16.01.26 |
1246.15 05.02.26 |
57'668 |
|
TransUnion Rg 20.02.2026 / 22:15:00 |
76.20 | 0.11% |
76.64 16:10 |
74.74 15:41 |
89.12 09.01.26 |
65.305 04.02.26 |
759'924 |
|
Travelers Cos Rg 20.02.2026 / 22:15:00 |
304.93 | 1.68% |
304.94 21:59 |
299.04 16:13 |
304.94 20.02.26 |
268.08 20.01.26 |
506'835 |
|
Trimble Rg 21.02.2026 / 02:00:00 |
67.62 | 0.34% |
69.05 16:10 |
67.04 15:30 |
81.61 13.01.26 |
63.52 05.02.26 |
464'284 |
|
Truist Finl Rg 20.02.2026 / 22:15:00 |
52.32 | 1.04% |
52.41 21:58 |
51.27 15:42 |
56.15 06.02.26 |
47.83 21.01.26 |
4'594'581 |
|
Twilio-A 20.02.2026 / 22:15:00 |
113.14 | 1.96% |
114.84 16:11 |
109.71 15:30 |
144.30 02.01.26 |
105.01 04.02.26 |
779'372 |