×
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 |
|---|---|---|---|---|---|---|---|
|
CoreWeave Rg A 21.02.2026 / 02:00:00 |
89.25 | -8.12% | -7.89 | 89.26 | 89.31 | 0 | |
|
Corning Inc Rg 20.02.2026 / 22:15:00 |
139.51 | 7.32% | 9.52 | 139.51 | 139.52 | 0 | |
|
Corpay Rg-B 20.02.2026 / 22:15:00 |
352.70 | 1.58% | 5.50 | 352.75 | 352.76 | 0 | |
|
Corteva Rg 20.02.2026 / 22:15:00 |
76.31 | -0.92% | -0.71 | 76.31 | 76.32 | 0 | |
|
CoStar Group Rg 21.02.2026 / 02:00:00 |
49.87 | 1.63% | 0.80 | 49.87 | 49.88 | 0 | |
|
Costco Whsl Rg 21.02.2026 / 02:00:00 |
985.27 | -0.26% | -2.55 | 984.98 | 985.14 | 0 | |
|
Coterra Energy Rg 20.02.2026 / 22:15:00 |
31.28 | -1.36% | -0.43 | 31.28 | 31.29 | 0 | |
|
Coupang Rg-A 20.02.2026 / 22:15:00 |
18.750 | 1.63% | 0.30 | 18.750 | 18.760 | 0 | |
|
CRDO Rg 21.02.2026 / 02:00:00 |
124.06 | -5.05% | -6.60 | 124.04 | 124.10 | 0 | |
|
Crown Castl REIT Rg 20.02.2026 / 22:15:00 |
88.01 | 1.78% | 1.54 | 88.03 | 88.04 | 0 | |
|
CrwdStrik Hldg Rg-A 21.02.2026 / 02:00:00 |
388.60 | -7.95% | -33.54 | 388.56 | 388.76 | 0 | |
|
CSX Rg 21.02.2026 / 02:00:00 |
42.31 | 1.51% | 0.63 | 42.30 | 42.32 | 0 | |
|
Cummins Rg 20.02.2026 / 22:15:00 |
593.28 | -0.61% | -3.63 | 593.06 | 593.07 | 0 | |
|
CVS Health Rg 20.02.2026 / 22:15:00 |
76.69 | -0.81% | -0.63 | 76.69 | 76.70 | 0 | |
|
D R Horton Rg 20.02.2026 / 22:15:00 |
164.12 | 0.21% | 0.34 | 164.15 | 164.16 | 0 | |
|
Danaher Rg 20.02.2026 / 22:15:00 |
209.50 | -0.83% | -1.75 | 209.56 | 209.57 | 0 | |
|
Darden Restauran Rg 20.02.2026 / 22:15:00 |
217.27 | 2.01% | 4.29 | 217.27 | 217.28 | 0 | |
|
Datadog Rg-A 21.02.2026 / 02:00:00 |
115.66 | -4.10% | -4.94 | 115.63 | 115.66 | 0 | |
|
Deckers Outdoor Rg 20.02.2026 / 22:15:00 |
118.69 | 0.53% | 0.62 | 118.68 | 118.69 | 0 | |
|
Deere & Co Rg 20.02.2026 / 22:15:00 |
662.49 | 0.07% | 0.49 | 662.96 | 662.97 | 0 | |
|
Dell Tech Rg-C 20.02.2026 / 22:15:00 |
122.27 | 2.70% | 3.21 | 122.29 | 122.30 | 0 | |
|
Delta Air Lines Rg 20.02.2026 / 22:15:00 |
69.44 | 2.97% | 2.00 | 69.45 | 69.46 | 0 | |
|
Devon Energy Rg 20.02.2026 / 22:15:00 |
44.39 | -0.60% | -0.27 | 44.36 | 44.38 | 0 | |
|
Dexcom Rg 21.02.2026 / 02:00:00 |
73.08 | 1.12% | 0.81 | 73.08 | 73.09 | 0 | |
|
Diamondback Eng Rg 21.02.2026 / 02:00:00 |
176.01 | 0.74% | 1.29 | 175.98 | 176.00 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ecolab Inc Rg 20.02.2026 / 22:15:00 |
304.16 | 14.66% | 28.46% | 1.67% | 7.22% | 11.47% | 15.30% | 85.33% |
|
Costco Whsl Rg 21.02.2026 / 02:00:00 |
985.27 | 14.55% | 7.81% | -3.26% | 0.21% | 7.85% | -4.81% | 94.65% |
|
Ulta Beauty Rg 21.02.2026 / 02:00:00 |
682.89 | 14.51% | 59.29% | -0.07% | -0.47% | 26.74% | 88.88% | 30.72% |
|
Philip Morris 20.02.2026 / 22:15:00 |
183.40 | 14.40% | 52.47% | -2.19% | 4.35% | 17.45% | 17.35% | 80.22% |
|
Digita Rlty REIT Rg 20.02.2026 / 22:15:00 |
175.68 | 14.34% | -0.24% | -2.92% | 8.73% | 12.33% | 10.01% | 59.71% |
|
Dollar General Rg 20.02.2026 / 22:15:00 |
150.64 | 14.33% | 100.20% | -2.08% | 0.21% | 37.77% | 90.61% | -33.37% |
|
Mckesson Rg 20.02.2026 / 22:15:00 |
947.48 | 14.24% | 64.44% | 1.36% | 14.62% | 10.57% | 56.41% | 155.45% |
|
NextEra Energy Rg 20.02.2026 / 22:15:00 |
92.18 | 14.15% | 27.83% | -1.73% | 7.85% | 8.90% | 30.20% | 20.47% |
|
Paccar Rg 21.02.2026 / 02:00:00 |
128.46 | 14.05% | 20.07% | 1.15% | 5.30% | 21.86% | 22.98% | 65.02% |
|
Emerson Electric Rg 20.02.2026 / 22:15:00 |
148.62 | 14.00% | 22.09% | 0.33% | -0.34% | 12.64% | 23.15% | 77.08% |
|
Deckers Outdoor Rg 20.02.2026 / 22:15:00 |
118.69 | 13.89% | -41.86% | 2.56% | 17.17% | 28.98% | -15.29% | 74.75% |
|
Starbucks Rg 21.02.2026 / 02:00:00 |
97.49 | 13.76% | 4.99% | 3.94% | -0.13% | 11.92% | -12.76% | -10.55% |
|
M&T Bank Rg 20.02.2026 / 22:15:00 |
232.52 | 13.71% | 21.86% | 1.67% | 8.53% | 22.24% | 20.54% | 43.27% |
|
D R Horton Rg 20.02.2026 / 22:15:00 |
164.12 | 13.71% | 17.14% | -2.18% | 9.41% | 4.29% | 29.82% | 73.53% |
|
Union Pacific Rg 20.02.2026 / 22:15:00 |
266.10 | 13.68% | 15.32% | 2.08% | 15.25% | 15.02% | 9.81% | 30.45% |
|
Air Prod&Chemica Rg 20.02.2026 / 22:15:00 |
281.18 | 13.64% | -3.21% | 0.51% | 7.07% | 7.79% | -9.12% | 0.36% |
|
Textron Inc Rg 20.02.2026 / 22:15:00 |
100.77 | 13.61% | 29.47% | 2.73% | 6.48% | 22.89% | 38.94% | 32.38% |
|
AMETEK Rg 20.02.2026 / 22:15:00 |
233.51 | 13.37% | 29.12% | 1.63% | 6.24% | 19.38% | 25.69% | 58.88% |
|
Lennox Intl Rg 20.02.2026 / 22:15:00 |
561.01 | 13.33% | -9.68% | -1.00% | 9.48% | 14.62% | -7.99% | 104.30% |
|
Reliance Rg 20.02.2026 / 22:15:00 |
319.01 | 13.30% | 21.55% | -7.11% | -2.29% | 12.82% | 6.62% | 32.02% |
|
HCA Healthcare Rg 20.02.2026 / 22:15:00 |
532.30 | 13.24% | 76.13% | -1.48% | 12.68% | 5.83% | 66.57% | 101.13% |
|
Host Hotels REIT Rg 21.02.2026 / 02:00:00 |
20.40 | 13.20% | 14.55% | 2.56% | 9.09% | 15.71% | 24.85% | 18.48% |
|
Fifth Third Banc Rg 21.02.2026 / 02:00:00 |
53.62 | 13.01% | 25.12% | 1.44% | 5.68% | 23.38% | 25.05% | 43.17% |
|
Lennar Rg-A 20.02.2026 / 22:15:00 |
116.46 | 12.96% | -14.85% | -4.76% | 5.32% | -10.57% | -2.80% | 17.19% |
|
Coca-Cola Co Rg 20.02.2026 / 22:15:00 |
79.84 | 12.87% | 26.74% | 1.47% | 10.03% | 10.97% | 13.10% | 31.25% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CoreWeave Rg A 21.02.2026 / 02:00:00 |
89.25 | -8.12% |
93.65 15:30 |
84.51 18:45 |
114.45 28.01.26 |
73.2 02.01.26 |
12'498'445 |
|
Corning Inc Rg 20.02.2026 / 22:15:00 |
139.51 | 7.32% |
140.26 17:11 |
129.79 15:30 |
140.26 20.02.26 |
83.98 08.01.26 |
2'059'311 |
|
Corpay Rg-B 20.02.2026 / 22:15:00 |
352.70 | 1.58% |
352.89 21:58 |
345.09 15:43 |
360.19 10.02.26 |
290.23 04.02.26 |
140'666 |
|
Corteva Rg 20.02.2026 / 22:15:00 |
76.31 | -0.92% |
77.02 15:30 |
75.38 17:02 |
77.10 19.02.26 |
66.36 02.01.26 |
1'264'544 |
|
CoStar Group Rg 21.02.2026 / 02:00:00 |
49.87 | 1.63% |
52.08 16:04 |
49.44 19:15 |
70.50 27.01.26 |
43.8 17.02.26 |
3'226'340 |
|
Costco Whsl Rg 21.02.2026 / 02:00:00 |
985.27 | -0.26% |
987.33 16:01 |
977.86 15:35 |
1'028.43 17.02.26 |
852.5 02.01.26 |
693'379 |
|
Coterra Energy Rg 20.02.2026 / 22:15:00 |
31.28 | -1.36% |
31.75 15:30 |
30.93 17:57 |
32.66 19.02.26 |
24.685 12.01.26 |
2'916'490 |
|
Coupang Rg-A 20.02.2026 / 22:15:00 |
18.750 | 1.63% |
18.955 17:00 |
18.420 15:30 |
23.66 02.01.26 |
16.74 05.02.26 |
4'262'554 |
|
CRDO Rg 21.02.2026 / 02:00:00 |
124.06 | -5.05% |
131.66 15:36 |
123.46 19:30 |
164.80 15.01.26 |
95.07 04.02.26 |
1'633'104 |
|
Crown Castl REIT Rg 20.02.2026 / 22:15:00 |
88.01 | 1.78% |
88.30 18:03 |
86.42 15:37 |
91.95 17.02.26 |
77.01 06.02.26 |
1'328'532 |
|
CrwdStrik Hldg Rg-A 21.02.2026 / 02:00:00 |
388.60 | -7.95% |
431.54 16:02 |
387.11 21:53 |
487.00 27.01.26 |
374.57 05.02.26 |
2'188'622 |
|
CSX Rg 21.02.2026 / 02:00:00 |
42.31 | 1.51% |
42.35 21:59 |
41.45 15:30 |
42.35 20.02.26 |
34.79 12.01.26 |
6'538'888 |
|
Cummins Rg 20.02.2026 / 22:15:00 |
593.28 | -0.61% |
602.08 16:01 |
588.64 18:32 |
617.64 04.02.26 |
510.45 02.01.26 |
283'476 |
|
CVS Health Rg 20.02.2026 / 22:15:00 |
76.69 | -0.81% |
77.50 15:30 |
75.74 18:39 |
84.00 26.01.26 |
70.7 27.01.26 |
1'946'668 |
|
D R Horton Rg 20.02.2026 / 22:15:00 |
164.12 | 0.21% |
166.49 16:21 |
162.04 18:20 |
169.17 17.02.26 |
137.97 08.01.26 |
539'367 |
|
Danaher Rg 20.02.2026 / 22:15:00 |
209.50 | -0.83% |
212.53 16:10 |
209.19 19:06 |
242.80 22.01.26 |
202.85 17.02.26 |
1'295'911 |
|
Darden Restauran Rg 20.02.2026 / 22:15:00 |
217.27 | 2.01% |
218.12 21:50 |
212.64 15:39 |
220.29 06.02.26 |
183.44 02.01.26 |
323'680 |
|
Datadog Rg-A 21.02.2026 / 02:00:00 |
115.66 | -4.10% |
123.00 16:02 |
114.78 21:36 |
145.83 07.01.26 |
105.665 06.02.26 |
1'502'147 |
|
Deckers Outdoor Rg 20.02.2026 / 22:15:00 |
118.69 | 0.53% |
122.05 16:23 |
116.81 18:28 |
122.05 20.02.26 |
97.15 28.01.26 |
637'278 |
|
Deere & Co Rg 20.02.2026 / 22:15:00 |
662.49 | 0.07% |
666.64 21:30 |
646.68 15:49 |
674.00 19.02.26 |
459.08 05.01.26 |
741'434 |
|
Dell Tech Rg-C 20.02.2026 / 22:15:00 |
122.27 | 2.70% |
122.66 16:21 |
117.60 15:30 |
131.00 05.01.26 |
110.26 21.01.26 |
1'832'204 |
|
Delta Air Lines Rg 20.02.2026 / 22:15:00 |
69.44 | 2.97% |
69.92 21:05 |
66.86 15:45 |
76.39 11.02.26 |
64.49 29.01.26 |
1'835'907 |
|
Devon Energy Rg 20.02.2026 / 22:15:00 |
44.39 | -0.60% |
44.70 15:32 |
43.86 17:51 |
46.14 19.02.26 |
34.23 07.01.26 |
5'679'804 |
|
Dexcom Rg 21.02.2026 / 02:00:00 |
73.08 | 1.12% |
73.35 15:33 |
72.13 15:46 |
75.97 22.01.26 |
64.08 13.02.26 |
1'541'843 |
|
Diamondback Eng Rg 21.02.2026 / 02:00:00 |
176.01 | 0.74% |
176.54 19:33 |
172.30 15:37 |
176.99 19.02.26 |
139.46 07.01.26 |
1'771'740 |