×
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 |
|---|---|---|---|---|---|---|---|
|
Church & Dwight Rg 20.02.2026 / 22:15:00 |
103.08 | -0.16% | -0.17 | 103.12 | 103.13 | 0 | |
|
CIENA Rg 20.02.2026 / 22:15:00 |
334.95 | 5.19% | 16.54 | 335.11 | 335.12 | 0 | |
|
Cincinnati Finan Rg 21.02.2026 / 02:00:00 |
163.00 | 0.37% | 0.60 | 163.04 | 163.08 | 0 | |
|
Cintas Rg 21.02.2026 / 02:00:00 |
200.02 | 1.04% | 2.05 | 199.99 | 200.05 | 0 | |
|
Cisco Systems Rg 21.02.2026 / 02:00:00 |
79.20 | 0.81% | 0.64 | 79.22 | 79.23 | 0 | |
|
Citigroup Rg 20.02.2026 / 22:15:00 |
116.00 | 0.39% | 0.45 | 116.00 | 116.01 | 0 | |
|
Citizens Finl Gr Rg 20.02.2026 / 22:15:00 |
65.29 | 1.08% | 0.70 | 65.30 | 65.31 | 0 | |
|
Clorox Co. Rg 20.02.2026 / 22:15:00 |
123.60 | 1.13% | 1.38 | 123.59 | 123.60 | 0 | |
|
Cloudflare Rg-A 20.02.2026 / 22:15:00 |
177.14 | -8.05% | -15.50 | 177.26 | 177.27 | 0 | |
|
CME Group Rg-A 21.02.2026 / 02:00:00 |
308.09 | 1.38% | 4.18 | 308.13 | 308.19 | 0 | |
|
CMS Energy Corp Rg 20.02.2026 / 22:15:00 |
75.86 | 0.01% | 0.01 | 75.85 | 75.88 | 0 | |
|
CNA Financial Rg 20.02.2026 / 22:15:00 |
49.97 | 1.67% | 0.82 | 50.02 | 50.03 | 0 | |
|
Cnstlltn Ener Co Rg 21.02.2026 / 02:00:00 |
294.84 | 1.09% | 3.18 | 294.78 | 294.92 | 0 | |
|
Coca-Cola Co Rg 20.02.2026 / 22:15:00 |
79.84 | 1.18% | 0.93 | 79.82 | 79.84 | 0 | |
|
Coca-Cola EuPac Rg 21.02.2026 / 02:00:00 |
105.70 | 0.96% | 1.00 | 105.70 | 105.71 | 0 | |
|
Cognizant Tech So-A 21.02.2026 / 02:00:00 |
65.03 | 0.06% | 0.04 | 65.01 | 65.03 | 0 | |
|
Coinbase Glb Rg-A 21.02.2026 / 02:00:00 |
171.35 | 3.26% | 5.41 | 171.42 | 171.43 | 0 | |
|
Colgate-Palmoliv Rg 20.02.2026 / 22:15:00 |
95.09 | 1.18% | 1.11 | 95.09 | 95.10 | 0 | |
|
Comcast-A 21.02.2026 / 02:00:00 |
31.34 | -0.13% | -0.04 | 31.34 | 31.35 | 0 | |
|
Comfort Systems Rg 20.02.2026 / 22:15:00 |
1'462.23 | 6.46% | 88.71 | 1'461.85 | 1'461.86 | 0 | |
|
ConocoPhillips Rg 20.02.2026 / 22:15:00 |
110.53 | -0.95% | -1.06 | 110.54 | 110.55 | 0 | |
|
Consolidated Edi Rg 20.02.2026 / 22:15:00 |
109.81 | -1.89% | -2.11 | 109.77 | 109.78 | 0 | |
|
Constellation Brd-A 20.02.2026 / 22:15:00 |
156.41 | 1.14% | 1.77 | 156.44 | 156.45 | 0 | |
|
Cooper Co Rg 21.02.2026 / 02:00:00 |
84.07 | 0.47% | 0.39 | 84.03 | 84.07 | 0 | |
|
Copart Rg 21.02.2026 / 02:00:00 |
36.48 | -3.11% | -1.17 | 36.48 | 36.50 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Idex Corp Rg 20.02.2026 / 22:15:00 |
207.48 | 16.81% | -0.68% | -1.39% | 6.27% | 18.80% | 5.52% | -10.02% |
|
Royal Pharm Rg -A 21.02.2026 / 02:00:00 |
45.12 | 16.74% | 76.83% | -0.15% | 11.68% | 12.74% | 35.01% | 19.21% |
|
Quest Diagnostic Rg 20.02.2026 / 22:15:00 |
202.41 | 16.66% | 34.19% | -2.16% | 10.89% | 10.14% | 16.29% | 36.58% |
|
Utd Parcel Svc Rg-B 20.02.2026 / 22:15:00 |
116.73 | 16.48% | -8.37% | -2.10% | 9.12% | 22.59% | 0.49% | -36.94% |
|
Cheniere Energy Rg 20.02.2026 / 22:15:00 |
226.47 | 16.36% | 5.27% | 2.57% | 9.67% | 7.49% | 3.04% | 56.13% |
|
Diamondback Eng Rg 21.02.2026 / 02:00:00 |
176.01 | 16.22% | 6.65% | 4.06% | 14.28% | 15.35% | 12.74% | 29.73% |
|
Realty Inm REIT Rg 20.02.2026 / 22:15:00 |
66.14 | 16.20% | 22.64% | 0.73% | 9.50% | 15.17% | 15.41% | -0.94% |
|
J.B.Hunt Transp Rg 21.02.2026 / 02:00:00 |
230.16 | 16.15% | 32.26% | 3.79% | 11.32% | 32.31% | 37.24% | 19.84% |
|
Packaging Corp A Rg 20.02.2026 / 22:15:00 |
237.21 | 15.87% | 6.14% | -3.69% | 6.93% | 16.71% | 13.10% | 69.46% |
|
Merck Rg 20.02.2026 / 22:15:00 |
122.26 | 15.77% | 22.50% | 0.70% | 13.84% | 20.06% | 33.95% | 11.27% |
|
Darden Restauran Rg 20.02.2026 / 22:15:00 |
217.27 | 15.74% | 14.08% | 2.73% | 10.61% | 24.91% | 11.45% | 45.79% |
|
Coca-Cola EuPac Rg 21.02.2026 / 02:00:00 |
105.70 | 15.44% | 36.31% | 6.22% | 17.64% | 15.28% | 21.09% | 86.20% |
|
Corpay Rg-B 20.02.2026 / 22:15:00 |
352.70 | 15.38% | 2.59% | 4.62% | 8.86% | 19.05% | -2.36% | 62.56% |
|
Lowe's Com Rg 20.02.2026 / 22:15:00 |
280.36 | 15.35% | 12.71% | -2.45% | 0.88% | 13.79% | 18.26% | 30.75% |
|
C.H.Robinson Wld Rg 21.02.2026 / 02:00:00 |
190.06 | 15.20% | 79.24% | 7.98% | 7.59% | 19.63% | 88.40% | 83.05% |
|
Parker-Hannifin Rg 20.02.2026 / 22:15:00 |
1'022.23 | 15.19% | 59.18% | 2.04% | 9.56% | 19.40% | 55.10% | 184.81% |
|
Fastenal Rg 21.02.2026 / 02:00:00 |
46.22 | 15.15% | 28.52% | -0.41% | 5.31% | 14.41% | 23.62% | 72.94% |
|
Jabil Rg 20.02.2026 / 22:15:00 |
271.09 | 15.10% | 82.38% | 6.49% | 12.11% | 29.10% | 70.39% | 213.02% |
|
Interactive Br Rg-A 21.02.2026 / 02:00:00 |
74.40 | 15.05% | 67.52% | -0.47% | -4.11% | 14.42% | 36.05% | 241.28% |
|
Public Stor REIT Rg 20.02.2026 / 22:15:00 |
305.00 | 15.03% | -0.31% | 1.55% | 9.42% | 12.48% | 0.54% | -0.17% |
|
CSX Rg 21.02.2026 / 02:00:00 |
42.31 | 14.98% | 29.16% | 3.52% | 15.47% | 19.65% | 30.99% | 33.55% |
|
Linde Rg 21.02.2026 / 02:00:00 |
496.51 | 14.94% | 17.06% | 3.22% | 9.95% | 21.01% | 8.41% | 52.44% |
|
Corteva Rg 20.02.2026 / 22:15:00 |
76.31 | 14.90% | 35.22% | 1.71% | 5.07% | 14.68% | 21.88% | 24.61% |
|
Amgen Rg 21.02.2026 / 02:00:00 |
374.75 | 14.72% | 44.07% | 1.51% | 8.70% | 8.48% | 23.68% | 56.11% |
|
PepsiCo 21.02.2026 / 02:00:00 |
164.94 | 14.68% | 8.24% | -0.60% | 14.08% | 10.89% | 7.45% | -6.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Church & Dwight Rg 20.02.2026 / 22:15:00 |
103.08 | -0.16% |
103.43 19:27 |
101.93 15:35 |
103.50 19.02.26 |
81.62 05.01.26 |
725'373 |
|
CIENA Rg 20.02.2026 / 22:15:00 |
334.95 | 5.19% |
340.27 17:03 |
317.04 15:30 |
340.27 20.02.26 |
216.07 09.01.26 |
466'702 |
|
Cincinnati Finan Rg 21.02.2026 / 02:00:00 |
163.00 | 0.37% |
163.60 15:30 |
160.40 17:09 |
174.27 06.02.26 |
155.14 23.01.26 |
859'317 |
|
Cintas Rg 21.02.2026 / 02:00:00 |
200.02 | 1.04% |
200.13 21:50 |
196.15 15:30 |
202.46 11.02.26 |
183.595 05.01.26 |
1'122'387 |
|
Cisco Systems Rg 21.02.2026 / 02:00:00 |
79.20 | 0.81% |
79.33 16:49 |
78.17 19:27 |
88.18 10.02.26 |
72.81 12.01.26 |
11'922'892 |
|
Citigroup Rg 20.02.2026 / 22:15:00 |
116.00 | 0.39% |
116.13 21:52 |
113.85 15:41 |
125.14 09.02.26 |
108.4 13.02.26 |
4'345'318 |
|
Citizens Finl Gr Rg 20.02.2026 / 22:15:00 |
65.29 | 1.08% |
65.38 21:56 |
63.97 15:41 |
68.79 11.02.26 |
58.26 02.01.26 |
2'051'160 |
|
Clorox Co. Rg 20.02.2026 / 22:15:00 |
123.60 | 1.13% |
123.61 21:59 |
122.05 15:30 |
127.50 17.02.26 |
98.8 05.01.26 |
1'364'564 |
|
Cloudflare Rg-A 20.02.2026 / 22:15:00 |
177.14 | -8.05% |
195.19 16:02 |
176.75 21:55 |
218.19 27.01.26 |
160.505 06.02.26 |
1'390'352 |
|
CME Group Rg-A 21.02.2026 / 02:00:00 |
308.09 | 1.38% |
308.22 17:44 |
302.68 15:38 |
309.00 10.02.26 |
262.22 09.01.26 |
1'351'244 |
|
CMS Energy Corp Rg 20.02.2026 / 22:15:00 |
75.86 | 0.01% |
76.44 15:30 |
75.25 16:06 |
77.15 17.02.26 |
68.64 05.01.26 |
1'477'516 |
|
CNA Financial Rg 20.02.2026 / 22:15:00 |
49.97 | 1.67% |
50.12 21:59 |
49.07 15:45 |
50.67 06.02.26 |
45.23 13.01.26 |
227'176 |
|
Cnstlltn Ener Co Rg 21.02.2026 / 02:00:00 |
294.84 | 1.09% |
297.23 16:55 |
290.00 15:30 |
378.00 05.01.26 |
243.38 05.02.26 |
994'273 |
|
Coca-Cola Co Rg 20.02.2026 / 22:15:00 |
79.84 | 1.18% |
79.84 21:59 |
78.90 15:32 |
80.40 12.02.26 |
67.275 07.01.26 |
6'778'432 |
|
Coca-Cola EuPac Rg 21.02.2026 / 02:00:00 |
105.70 | 0.96% |
105.93 20:32 |
104.51 16:12 |
105.97 19.02.26 |
84.665 07.01.26 |
703'007 |
|
Cognizant Tech So-A 21.02.2026 / 02:00:00 |
65.03 | 0.06% |
66.09 16:10 |
64.16 18:24 |
87.03 14.01.26 |
63.89 19.02.26 |
3'052'382 |
|
Coinbase Glb Rg-A 21.02.2026 / 02:00:00 |
171.35 | 3.26% |
175.53 17:12 |
164.15 15:30 |
263.03 14.01.26 |
139.36 12.02.26 |
3'345'915 |
|
Colgate-Palmoliv Rg 20.02.2026 / 22:15:00 |
95.09 | 1.18% |
95.11 21:59 |
93.42 15:35 |
98.13 12.02.26 |
75.97 05.01.26 |
2'038'509 |
|
Comcast-A 21.02.2026 / 02:00:00 |
31.34 | -0.13% |
31.45 16:10 |
30.80 15:35 |
32.86 12.02.26 |
27.11 06.01.26 |
11'678'908 |
|
Comfort Systems Rg 20.02.2026 / 22:15:00 |
1'462.23 | 6.46% |
1'476.56 21:48 |
1'391.08 15:31 |
1'476.56 20.02.26 |
949 02.01.26 |
201'081 |
|
ConocoPhillips Rg 20.02.2026 / 22:15:00 |
110.53 | -0.95% |
111.44 15:30 |
109.64 17:01 |
113.74 19.02.26 |
93.13 02.01.26 |
1'955'578 |
|
Consolidated Edi Rg 20.02.2026 / 22:15:00 |
109.81 | -1.89% |
113.70 15:35 |
109.09 16:11 |
115.00 17.02.26 |
96.98 05.01.26 |
760'518 |
|
Constellation Brd-A 20.02.2026 / 22:15:00 |
156.41 | 1.14% |
157.50 19:40 |
154.04 15:38 |
167.60 10.02.26 |
137 02.01.26 |
369'121 |
|
Cooper Co Rg 21.02.2026 / 02:00:00 |
84.07 | 0.47% |
84.59 16:04 |
83.12 15:39 |
85.02 07.01.26 |
78.88 03.02.26 |
532'794 |
|
Copart Rg 21.02.2026 / 02:00:00 |
36.48 | -3.11% |
36.72 16:37 |
33.81 15:31 |
41.79 22.01.26 |
33.81 20.02.26 |
8'064'300 |