×
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 |
|---|---|---|---|---|---|---|---|
|
EQT Rg 20.02.2026 / 22:15:00 |
60.50 | 1.22% | 0.73 | 60.49 | 60.50 | 0 | |
|
Eqty Re REIT-SBI Rg 20.02.2026 / 22:15:00 |
62.60 | -0.71% | -0.45 | 62.58 | 62.59 | 0 | |
|
Equifax Inc Rg 20.02.2026 / 22:15:00 |
197.46 | 1.11% | 2.16 | 197.38 | 197.56 | 0 | |
|
Equinix REIT Rg 21.02.2026 / 02:00:00 |
928.11 | 1.10% | 10.08 | 928.09 | 928.11 | 0 | |
|
Equity Life REIT Rg 20.02.2026 / 22:15:00 |
67.55 | 0.60% | 0.40 | 67.53 | 67.54 | 0 | |
|
Essex Prop REIT Rg 20.02.2026 / 22:15:00 |
254.52 | 0.04% | 0.09 | 254.58 | 254.59 | 0 | |
|
Estee Lauder Rg-A 20.02.2026 / 22:15:00 |
114.23 | 2.23% | 2.49 | 114.20 | 114.23 | 0 | |
|
Evergy Rg 21.02.2026 / 02:00:00 |
80.26 | 0.92% | 0.73 | 80.18 | 80.20 | 0 | |
|
Eversource Energ Rg 20.02.2026 / 22:15:00 |
73.56 | -0.15% | -0.11 | 73.58 | 73.59 | 0 | |
|
Exelon Rg 21.02.2026 / 02:00:00 |
47.79 | 0.91% | 0.43 | 47.79 | 47.80 | 0 | |
|
Expand Ener Rg 21.02.2026 / 02:00:00 |
108.06 | 4.05% | 4.21 | 108.01 | 108.07 | 0 | |
|
Expedia Group Rg 21.02.2026 / 02:00:00 |
203.48 | 1.86% | 3.72 | 203.38 | 203.39 | 0 | |
|
Expedit Intl Was Rg 20.02.2026 / 22:15:00 |
156.30 | 3.72% | 5.60 | 156.30 | 156.36 | 0 | |
|
Extra Sp St REIT Rg 20.02.2026 / 22:15:00 |
152.75 | 4.56% | 6.66 | 152.92 | 152.96 | 0 | |
|
Exxon Mobil Rg 20.02.2026 / 22:15:00 |
147.28 | -2.44% | -3.69 | 147.31 | 147.33 | 0 | |
|
F5 Rg 21.02.2026 / 02:00:00 |
278.39 | -0.29% | -0.80 | 278.39 | 278.70 | 0 | |
|
FactSet Resh Sys Rg 20.02.2026 / 22:15:00 |
195.05 | -1.93% | -3.83 | 195.03 | 195.04 | 0 | |
|
Fair Isaac Rg 20.02.2026 / 22:15:00 |
1'350.45 | -0.17% | -2.28 | 1'348.75 | 1'348.76 | 0 | |
|
Fastenal Rg 21.02.2026 / 02:00:00 |
46.22 | 0.02% | 0.01 | 46.21 | 46.22 | 0 | |
|
Fedex Rg 20.02.2026 / 22:15:00 |
388.48 | 1.39% | 5.34 | 388.47 | 388.48 | 0 | |
|
Fidelity Nationa Rg 20.02.2026 / 22:15:00 |
49.13 | 0.27% | 0.13 | 49.12 | 49.13 | 0 | |
|
Fifth Third Banc Rg 21.02.2026 / 02:00:00 |
53.62 | 1.36% | 0.72 | 53.62 | 53.63 | 0 | |
|
First Citizens Rg-A 21.02.2026 / 02:00:00 |
2'016.58 | -1.40% | -28.72 | 2'016.59 | 2'018.01 | 0 | |
|
First Solar Rg 21.02.2026 / 02:00:00 |
241.88 | 3.68% | 8.58 | 241.75 | 241.85 | 0 | |
|
Firstenergy Rg 20.02.2026 / 22:15:00 |
50.20 | 1.27% | 0.63 | 50.20 | 50.22 | 0 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ross Stores Rg 21.02.2026 / 02:00:00 |
201.45 | 11.24% | 32.47% | 2.50% | 6.84% | 14.23% | 47.46% | 73.20% |
|
Centerpoint Ener Rg 20.02.2026 / 22:15:00 |
43.00 | 11.22% | 34.38% | 1.13% | 9.08% | 9.89% | 25.73% | 45.98% |
|
Charter Comm Rg-A 21.02.2026 / 02:00:00 |
230.16 | 10.92% | -32.45% | -3.73% | 20.07% | 15.01% | -36.24% | -41.47% |
|
Equity Life REIT Rg 20.02.2026 / 22:15:00 |
67.55 | 10.79% | 0.83% | -0.40% | 7.44% | 8.06% | 0.79% | -6.58% |
|
Firstenergy Rg 20.02.2026 / 22:15:00 |
50.20 | 10.72% | 24.61% | 0.20% | 7.33% | 8.12% | 17.07% | 20.81% |
|
Procter&Gamble Rg 20.02.2026 / 22:15:00 |
160.78 | 10.64% | -5.42% | 0.44% | 7.55% | 9.05% | -5.72% | 13.25% |
|
Citizens Finl Gr Rg 20.02.2026 / 22:15:00 |
65.29 | 10.58% | 47.60% | 0.29% | 4.43% | 19.62% | 47.15% | 49.58% |
|
Live Nation Ent Rg 20.02.2026 / 22:15:00 |
162.67 | 10.50% | 21.59% | 2.78% | 10.06% | 24.08% | 5.21% | 106.13% |
|
Ventas REIT Rg 20.02.2026 / 22:15:00 |
85.94 | 10.47% | 45.15% | 0.82% | 12.66% | 6.90% | 26.83% | 69.40% |
|
Autozone Rg 20.02.2026 / 22:15:00 |
3'748.52 | 10.44% | 16.97% | -2.84% | -0.99% | -5.03% | 10.22% | 43.75% |
|
Nucor Rg 20.02.2026 / 22:15:00 |
180.01 | 10.38% | 54.26% | -1.76% | 1.32% | 12.02% | 32.19% | 7.12% |
|
Zimmer 20.02.2026 / 22:15:00 |
98.75 | 10.38% | -6.04% | 2.38% | 13.09% | 4.21% | -6.82% | -21.21% |
|
Sherwin-Williams Rg 20.02.2026 / 22:15:00 |
360.63 | 10.36% | 5.20% | -2.24% | 3.53% | 5.60% | 4.87% | 56.86% |
|
PNC Finl Ser Rg 20.02.2026 / 22:15:00 |
232.97 | 10.33% | 19.42% | 1.59% | 5.54% | 21.09% | 24.61% | 45.22% |
|
Home Depot Rg 20.02.2026 / 22:15:00 |
382.25 | 10.02% | -2.68% | -2.25% | -1.11% | 6.97% | -0.04% | 19.07% |
|
Ameren Rg 20.02.2026 / 22:15:00 |
110.05 | 9.95% | 23.18% | -0.83% | 6.59% | 6.84% | 11.34% | 25.83% |
|
NRG Energy Rg 20.02.2026 / 22:15:00 |
179.18 | 9.90% | 93.98% | 3.96% | 19.51% | 8.16% | 73.24% | 411.43% |
|
Super Micro Rg 21.02.2026 / 02:00:00 |
32.42 | 9.87% | 5.51% | 6.16% | 2.27% | -4.22% | -42.18% | 249.64% |
|
United Rentals Rg 20.02.2026 / 22:15:00 |
909.11 | 9.84% | 26.20% | 4.55% | -0.22% | 12.90% | 43.85% | 92.73% |
|
Regency Cent REITRg 21.02.2026 / 02:00:00 |
76.85 | 9.82% | 2.54% | 0.88% | 8.03% | 8.00% | 4.80% | 17.85% |
|
Pure Storage Rg-A 20.02.2026 / 22:15:00 |
73.93 | 9.82% | 19.79% | 0.11% | 1.54% | -16.51% | 15.75% | 141.44% |
|
Tyson Foods -A- 20.02.2026 / 22:15:00 |
63.86 | 9.74% | 12.00% | -0.13% | 0.20% | 9.54% | 4.91% | 4.82% |
|
Evergy Rg 21.02.2026 / 02:00:00 |
80.26 | 9.71% | 29.21% | -2.94% | 6.04% | 3.36% | 17.93% | 28.07% |
|
Regions Financia Rg 20.02.2026 / 22:15:00 |
30.06 | 9.67% | 26.36% | 1.08% | 8.36% | 18.67% | 28.24% | 24.56% |
|
Xcel Energy Rg 21.02.2026 / 02:00:00 |
81.55 | 9.42% | 19.70% | -0.05% | 8.72% | -0.68% | 16.60% | 18.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
EQT Rg 20.02.2026 / 22:15:00 |
60.50 | 1.22% |
60.88 19:09 |
59.62 16:16 |
61.24 19.02.26 |
49.26 15.01.26 |
2'197'871 |
|
Eqty Re REIT-SBI Rg 20.02.2026 / 22:15:00 |
62.60 | -0.71% |
63.55 16:31 |
62.57 21:57 |
66.20 11.02.26 |
59.1 13.01.26 |
2'338'695 |
|
Equifax Inc Rg 20.02.2026 / 22:15:00 |
197.46 | 1.11% |
199.77 16:10 |
195.25 15:40 |
228.65 09.01.26 |
166.18 04.02.26 |
406'656 |
|
Equinix REIT Rg 21.02.2026 / 02:00:00 |
928.11 | 1.10% |
928.72 17:45 |
912.30 16:13 |
992.43 12.02.26 |
755.4 05.01.26 |
483'163 |
|
Equity Life REIT Rg 20.02.2026 / 22:15:00 |
67.55 | 0.60% |
67.59 21:59 |
66.63 19:12 |
68.28 12.02.26 |
58.72 05.01.26 |
623'710 |
|
Essex Prop REIT Rg 20.02.2026 / 22:15:00 |
254.52 | 0.04% |
256.36 16:10 |
253.48 19:09 |
266.35 11.02.26 |
244.71 28.01.26 |
182'512 |
|
Estee Lauder Rg-A 20.02.2026 / 22:15:00 |
114.23 | 2.23% |
114.46 20:09 |
111.23 15:30 |
121.60 03.02.26 |
90.88 05.02.26 |
720'472 |
|
Evergy Rg 21.02.2026 / 02:00:00 |
80.26 | 0.92% |
80.73 15:32 |
78.64 16:14 |
83.19 17.02.26 |
71.41 05.01.26 |
1'052'287 |
|
Eversource Energ Rg 20.02.2026 / 22:15:00 |
73.56 | -0.15% |
74.26 16:43 |
73.10 15:38 |
75.00 17.02.26 |
65.525 07.01.26 |
2'220'840 |
|
Exelon Rg 21.02.2026 / 02:00:00 |
47.79 | 0.91% |
47.83 21:01 |
46.98 16:06 |
49.09 17.02.26 |
42.76 13.01.26 |
5'413'785 |
|
Expand Ener Rg 21.02.2026 / 02:00:00 |
108.06 | 4.05% |
109.18 21:22 |
103.58 15:37 |
114.22 26.01.26 |
98.38 18.02.26 |
2'219'653 |
|
Expedia Group Rg 21.02.2026 / 02:00:00 |
203.48 | 1.86% |
206.53 16:08 |
196.51 15:31 |
303.48 09.01.26 |
193.05 19.02.26 |
1'265'809 |
|
Expedit Intl Was Rg 20.02.2026 / 22:15:00 |
156.30 | 3.72% |
156.61 20:08 |
149.73 15:48 |
167.00 03.02.26 |
129.59 12.02.26 |
639'679 |
|
Extra Sp St REIT Rg 20.02.2026 / 22:15:00 |
152.75 | 4.56% |
153.19 21:59 |
146.67 15:57 |
153.19 20.02.26 |
129.37 02.01.26 |
676'293 |
|
Exxon Mobil Rg 20.02.2026 / 22:15:00 |
147.28 | -2.44% |
150.77 15:30 |
146.47 18:58 |
156.93 11.02.26 |
118.275 07.01.26 |
8'565'229 |
|
F5 Rg 21.02.2026 / 02:00:00 |
278.39 | -0.29% |
287.13 16:11 |
277.68 21:50 |
303.98 28.01.26 |
254.33 02.01.26 |
264'008 |
|
FactSet Resh Sys Rg 20.02.2026 / 22:15:00 |
195.05 | -1.93% |
201.40 16:11 |
194.42 21:18 |
300.44 12.01.26 |
185.01 17.02.26 |
219'642 |
|
Fair Isaac Rg 20.02.2026 / 22:15:00 |
1'350.45 | -0.17% |
1'381.94 16:09 |
1'338.21 19:22 |
1'684.39 02.01.26 |
1281.55 12.02.26 |
46'212 |
|
Fastenal Rg 21.02.2026 / 02:00:00 |
46.22 | 0.02% |
46.80 16:02 |
44.84 17:30 |
48.45 04.02.26 |
39.86 02.01.26 |
4'441'310 |
|
Fedex Rg 20.02.2026 / 22:15:00 |
388.48 | 1.39% |
390.81 16:10 |
381.01 15:51 |
390.81 20.02.26 |
287.89 02.01.26 |
545'557 |
|
Fidelity Nationa Rg 20.02.2026 / 22:15:00 |
49.13 | 0.27% |
49.62 16:10 |
48.53 15:49 |
68.36 08.01.26 |
46.17 12.02.26 |
1'135'370 |
|
Fifth Third Banc Rg 21.02.2026 / 02:00:00 |
53.62 | 1.36% |
53.63 21:59 |
52.28 17:28 |
55.40 11.02.26 |
46.57 02.01.26 |
3'254'966 |
|
First Citizens Rg-A 21.02.2026 / 02:00:00 |
2'016.58 | -1.40% |
2'068.19 20:01 |
1'970.00 21:09 |
2'232.21 22.01.26 |
1969.96 13.02.26 |
39'706 |
|
First Solar Rg 21.02.2026 / 02:00:00 |
241.88 | 3.68% |
248.74 17:07 |
230.00 15:30 |
280.50 05.01.26 |
214.28 29.01.26 |
863'303 |
|
Firstenergy Rg 20.02.2026 / 22:15:00 |
50.20 | 1.27% |
50.22 21:10 |
49.54 16:06 |
50.36 17.02.26 |
44.31 07.01.26 |
1'171'992 |