×
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 |
|---|---|---|---|---|---|---|---|
|
Healthpeak REIT Rg 20.02.2026 / 22:15:00 |
16.990 | -0.41% | -0.07 | 16.990 | 17.000 | 0 | |
|
Hershey Rg 20.02.2026 / 22:15:00 |
221.77 | 0.85% | 1.86 | 221.73 | 221.79 | 0 | |
|
Hiltn Wrld Hldgs Rg 20.02.2026 / 22:15:00 |
315.96 | 1.03% | 3.23 | 315.89 | 315.90 | 0 | |
|
Hologic Rg 21.02.2026 / 02:00:00 |
75.43 | 0.39% | 0.29 | 75.41 | 75.42 | 0 | |
|
Home Depot Rg 20.02.2026 / 22:15:00 |
382.25 | 0.97% | 3.67 | 382.23 | 382.24 | 0 | |
|
Honeywell Intl Rg 21.02.2026 / 02:00:00 |
243.97 | 1.33% | 3.20 | 243.95 | 243.98 | 0 | |
|
Host Hotels REIT Rg 21.02.2026 / 02:00:00 |
20.40 | 1.64% | 0.33 | 20.40 | 20.41 | 0 | |
|
Howmet Aerspc Rg 20.02.2026 / 22:15:00 |
258.10 | 2.71% | 6.80 | 258.08 | 258.09 | 0 | |
|
HP Enterprise Rg 20.02.2026 / 22:15:00 |
21.37 | -0.09% | -0.02 | 21.36 | 21.37 | 0 | |
|
HP Rg 20.02.2026 / 22:15:00 |
18.590 | 1.36% | 0.25 | 18.590 | 18.600 | 0 | |
|
Hubbell Rg 20.02.2026 / 22:15:00 |
526.73 | 0.03% | 0.17 | 526.86 | 527.02 | 0 | |
|
HubSpot Rg 20.02.2026 / 22:15:00 |
233.50 | -2.45% | -5.87 | 233.34 | 233.35 | 0 | |
|
Humana Rg 20.02.2026 / 22:15:00 |
189.83 | -0.35% | -0.67 | 189.91 | 189.92 | 0 | |
|
Huntington Bancs Rg 21.02.2026 / 02:00:00 |
18.010 | 0.90% | 0.16 | 18.020 | 18.030 | 0 | |
|
IBM Rg 20.02.2026 / 22:15:00 |
257.16 | 0.34% | 0.88 | 257.27 | 257.28 | 0 | |
|
Icon Rg 21.02.2026 / 02:00:00 |
99.70 | 1.31% | 1.29 | 99.63 | 99.75 | 0 | |
|
Idex Corp Rg 20.02.2026 / 22:15:00 |
207.48 | -0.18% | -0.38 | 207.53 | 207.61 | 0 | |
|
IDEXX Labs Rg 21.02.2026 / 02:00:00 |
635.66 | 0.78% | 4.93 | 635.84 | 635.85 | 0 | |
|
Illinois Tool Wo Rg 20.02.2026 / 22:15:00 |
294.98 | 0.39% | 1.16 | 294.95 | 294.98 | 0 | |
|
Illumina Rg 21.02.2026 / 02:00:00 |
117.67 | -1.94% | -2.33 | 117.67 | 117.73 | 0 | |
|
Incyte Rg 21.02.2026 / 02:00:00 |
101.32 | -0.40% | -0.41 | 101.34 | 101.36 | 0 | |
|
Ingersoll Rand Rg 20.02.2026 / 22:15:00 |
95.60 | -0.62% | -0.60 | 95.59 | 95.60 | 0 | |
|
Insmed Rg 21.02.2026 / 02:00:00 |
164.91 | 2.43% | 3.91 | 164.87 | 164.89 | 0 | |
|
Insulet Rg 21.02.2026 / 02:00:00 |
241.89 | -2.89% | -7.21 | 241.77 | 241.95 | 0 | |
|
Intel Rg 21.02.2026 / 02:00:00 |
44.11 | -1.14% | -0.51 | 44.12 | 44.13 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Duke Energy Rg 20.02.2026 / 22:15:00 |
126.78 | 7.82% | 17.29% | -1.11% | 6.74% | 4.99% | 9.37% | 27.02% |
|
Kimberly-Clark Rg 21.02.2026 / 02:00:00 |
109.02 | 7.72% | -17.06% | -0.36% | 6.64% | -0.09% | -22.27% | -14.58% |
|
Alliant Energy Rg 21.02.2026 / 02:00:00 |
71.01 | 7.69% | 18.38% | -0.25% | 6.25% | 2.22% | 13.06% | 29.72% |
|
Boeing Co Rg 20.02.2026 / 22:15:00 |
232.03 | 7.64% | 32.04% | -4.50% | -6.60% | 24.44% | 28.97% | 10.42% |
|
McDonald's Rg 20.02.2026 / 22:15:00 |
329.23 | 7.03% | 12.84% | 0.50% | 5.20% | 8.45% | 7.04% | 21.16% |
|
Monster Beverage Rg 21.02.2026 / 02:00:00 |
83.76 | 6.94% | 55.99% | 2.80% | 2.15% | 11.69% | 58.04% | 57.40% |
|
Vistra Rg 20.02.2026 / 22:15:00 |
171.40 | 6.92% | 25.12% | -0.05% | 7.93% | -1.29% | 20.06% | 651.31% |
|
Atmos Energy Cor Rg 20.02.2026 / 22:15:00 |
180.97 | 6.76% | 28.51% | 0.96% | 7.40% | 5.39% | 20.45% | 52.82% |
|
Biomarin Pharm Rg 21.02.2026 / 02:00:00 |
64.08 | 6.71% | -3.51% | 7.03% | 14.00% | 14.57% | -6.11% | -41.45% |
|
Estee Lauder Rg-A 20.02.2026 / 22:15:00 |
114.23 | 6.70% | 49.03% | 5.53% | -1.86% | 20.61% | 52.10% | -55.81% |
|
Publ Svcs Enterp Rg 20.02.2026 / 22:15:00 |
85.57 | 6.70% | 1.41% | -0.93% | 8.25% | 4.90% | 1.43% | 37.68% |
|
Otis Worldwide Rg 20.02.2026 / 22:15:00 |
92.67 | 6.51% | 0.46% | 3.16% | 2.31% | 5.13% | -6.09% | 9.77% |
|
Avery Dennison Rg 20.02.2026 / 22:15:00 |
196.92 | 6.44% | 3.46% | 0.57% | 4.57% | 14.14% | 6.71% | 6.08% |
|
Resmed Rg 20.02.2026 / 22:15:00 |
259.12 | 6.40% | 12.07% | 2.60% | 1.43% | 4.32% | 12.83% | 18.58% |
|
Cencora Rg 20.02.2026 / 22:15:00 |
361.08 | 6.32% | 59.83% | 0.07% | 1.57% | 0.27% | 47.84% | 122.37% |
|
Waste Management Rg 20.02.2026 / 22:15:00 |
230.31 | 6.24% | 15.67% | -1.80% | 0.03% | 6.66% | 0.27% | 50.67% |
|
VICI Proper REIT Rg 20.02.2026 / 22:15:00 |
30.09 | 6.22% | 2.26% | 2.70% | 5.54% | 5.25% | -5.82% | -11.86% |
|
Vulcan Materials Rg 20.02.2026 / 22:15:00 |
305.29 | 6.18% | 17.74% | -6.82% | 1.63% | 4.61% | 21.36% | 63.13% |
|
Northern Trust Rg 21.02.2026 / 02:00:00 |
144.76 | 6.17% | 41.48% | -1.11% | -2.60% | 10.22% | 28.14% | 49.95% |
|
Centene Rg 20.02.2026 / 22:15:00 |
43.24 | 6.15% | -27.90% | 6.55% | -6.57% | 14.12% | -26.62% | -40.46% |
|
Healthpeak REIT Rg 20.02.2026 / 22:15:00 |
16.990 | 6.09% | -15.84% | 1.74% | -4.34% | -6.60% | -14.32% | -34.71% |
|
T-Mobile US Rg 21.02.2026 / 02:00:00 |
215.46 | 6.04% | -2.46% | -1.84% | 15.82% | 3.09% | -18.75% | 44.16% |
|
Stryker Rg 20.02.2026 / 22:15:00 |
380.23 | 6.03% | 3.50% | 3.87% | 6.51% | 2.12% | -1.98% | 41.61% |
|
Aptiv Rg 20.02.2026 / 22:15:00 |
79.57 | 5.74% | 33.04% | -6.61% | 3.28% | 3.42% | 19.13% | -32.75% |
|
Keycorp Rg 20.02.2026 / 22:15:00 |
22.20 | 5.57% | 27.13% | 2.30% | 4.27% | 19.23% | 32.38% | 13.79% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Healthpeak REIT Rg 20.02.2026 / 22:15:00 |
16.990 | -0.41% |
17.090 15:30 |
16.759 18:10 |
18.180 26.01.26 |
15.86 02.01.26 |
9'997'545 |
|
Hershey Rg 20.02.2026 / 22:15:00 |
221.77 | 0.85% |
222.07 21:50 |
218.22 15:36 |
234.72 09.02.26 |
179 08.01.26 |
1'333'244 |
|
Hiltn Wrld Hldgs Rg 20.02.2026 / 22:15:00 |
315.96 | 1.03% |
315.97 21:59 |
310.41 15:41 |
333.81 12.02.26 |
285.11 06.01.26 |
380'812 |
|
Hologic Rg 21.02.2026 / 02:00:00 |
75.43 | 0.39% |
75.47 21:57 |
75.14 15:30 |
75.47 20.02.26 |
74.49 02.01.26 |
1'505'289 |
|
Home Depot Rg 20.02.2026 / 22:15:00 |
382.25 | 0.97% |
384.75 16:02 |
376.00 15:32 |
397.60 12.02.26 |
337.93 06.01.26 |
1'365'819 |
|
Honeywell Intl Rg 21.02.2026 / 02:00:00 |
243.97 | 1.33% |
244.41 16:02 |
240.30 15:32 |
245.61 12.02.26 |
193.35 02.01.26 |
930'569 |
|
Host Hotels REIT Rg 21.02.2026 / 02:00:00 |
20.40 | 1.64% |
20.51 21:45 |
19.930 15:39 |
21.00 19.02.26 |
17.63 02.01.26 |
9'039'055 |
|
Howmet Aerspc Rg 20.02.2026 / 22:15:00 |
258.10 | 2.71% |
258.62 16:27 |
252.13 15:30 |
258.62 20.02.26 |
204.455 02.01.26 |
981'389 |
|
HP Enterprise Rg 20.02.2026 / 22:15:00 |
21.37 | -0.09% |
21.93 16:11 |
21.27 15:39 |
24.41 05.01.26 |
20.075 20.01.26 |
4'669'170 |
|
HP Rg 20.02.2026 / 22:15:00 |
18.590 | 1.36% |
18.910 16:10 |
18.130 18:16 |
22.60 02.01.26 |
18.13 20.02.26 |
7'338'817 |
|
Hubbell Rg 20.02.2026 / 22:15:00 |
526.73 | 0.03% |
532.86 16:30 |
520.69 18:28 |
533.40 12.02.26 |
447.73 02.01.26 |
123'766 |
|
HubSpot Rg 20.02.2026 / 22:15:00 |
233.50 | -2.45% |
246.90 16:05 |
231.58 21:26 |
404.99 07.01.26 |
207.305 11.02.26 |
458'289 |
|
Humana Rg 20.02.2026 / 22:15:00 |
189.83 | -0.35% |
191.59 15:30 |
187.57 15:45 |
285.50 15.01.26 |
170.58 11.02.26 |
319'269 |
|
Huntington Bancs Rg 21.02.2026 / 02:00:00 |
18.010 | 0.90% |
18.030 21:59 |
17.585 15:48 |
19.450 06.02.26 |
16.82 28.01.26 |
6'924'698 |
|
IBM Rg 20.02.2026 / 22:15:00 |
257.16 | 0.34% |
259.04 19:59 |
253.88 15:42 |
319.69 29.01.26 |
253.64 19.02.26 |
1'415'182 |
|
Icon Rg 21.02.2026 / 02:00:00 |
99.70 | 1.31% |
100.61 20:47 |
96.83 15:30 |
203.69 07.01.26 |
66.74 12.02.26 |
431'633 |
|
Idex Corp Rg 20.02.2026 / 22:15:00 |
207.48 | -0.18% |
209.56 16:18 |
205.66 18:28 |
217.01 06.02.26 |
177.41 02.01.26 |
202'014 |
|
IDEXX Labs Rg 21.02.2026 / 02:00:00 |
635.66 | 0.78% |
637.81 16:08 |
625.22 15:39 |
725.72 13.01.26 |
616.19 12.02.26 |
120'495 |
|
Illinois Tool Wo Rg 20.02.2026 / 22:15:00 |
294.98 | 0.39% |
297.98 16:10 |
292.79 15:49 |
303.06 12.02.26 |
244.775 02.01.26 |
428'390 |
|
Illumina Rg 21.02.2026 / 02:00:00 |
117.67 | -1.94% |
119.51 16:10 |
115.83 19:05 |
155.44 22.01.26 |
112.65 12.02.26 |
699'275 |
|
Incyte Rg 21.02.2026 / 02:00:00 |
101.32 | -0.40% |
102.65 17:04 |
100.09 18:19 |
112.27 07.01.26 |
97.42 11.02.26 |
540'249 |
|
Ingersoll Rand Rg 20.02.2026 / 22:15:00 |
95.60 | -0.62% |
97.64 16:02 |
94.91 17:36 |
100.96 13.02.26 |
78.65 02.01.26 |
1'218'688 |
|
Insmed Rg 21.02.2026 / 02:00:00 |
164.91 | 2.43% |
167.27 17:59 |
158.00 15:31 |
186.19 09.01.26 |
143.03 12.02.26 |
1'275'676 |
|
Insulet Rg 21.02.2026 / 02:00:00 |
241.89 | -2.89% |
245.99 15:30 |
237.15 16:15 |
299.64 07.01.26 |
237.15 20.02.26 |
522'065 |
|
Intel Rg 21.02.2026 / 02:00:00 |
44.11 | -1.14% |
44.39 19:47 |
42.88 16:16 |
54.60 22.01.26 |
37.81 02.01.26 |
19'716'345 |