×
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 |
|---|---|---|---|---|---|---|---|
|
Amer Wtr Works Rg 20.02.2026 / 22:15:00 |
129.37 | -1.51% | -1.99 | 129.39 | 129.40 | 0 | |
|
Ameren Rg 20.02.2026 / 22:15:00 |
110.05 | 0.23% | 0.25 | 110.06 | 110.07 | 0 | |
|
American Express Rg 20.02.2026 / 22:15:00 |
346.18 | 1.03% | 3.53 | 346.09 | 346.10 | 0 | |
|
American Intl Gr Rg 20.02.2026 / 22:15:00 |
80.44 | 1.13% | 0.90 | 80.44 | 80.45 | 0 | |
|
Ameriprise Fincl Rg 20.02.2026 / 22:15:00 |
471.69 | -0.16% | -0.74 | 471.54 | 471.55 | 0 | |
|
AMETEK Rg 20.02.2026 / 22:15:00 |
233.51 | 0.33% | 0.76 | 233.48 | 233.49 | 0 | |
|
Amgen Rg 21.02.2026 / 02:00:00 |
374.75 | -0.20% | -0.75 | 374.71 | 374.75 | 0 | |
|
Amphenol Rg-A 20.02.2026 / 22:15:00 |
151.04 | -0.11% | -0.16 | 151.00 | 151.01 | 0 | |
|
Analog Devices Rg 21.02.2026 / 02:00:00 |
355.03 | 2.82% | 9.73 | 354.75 | 355.09 | 0 | |
|
Anglogold Ash Rg 20.02.2026 / 22:15:00 |
114.25 | 6.15% | 6.62 | 114.27 | 114.28 | 0 | |
|
Annaly Cap REIT Rg 20.02.2026 / 22:15:00 |
23.02 | 0.17% | 0.04 | 23.02 | 23.03 | 0 | |
|
Aon-A Rg 20.02.2026 / 22:15:00 |
325.07 | 0.24% | 0.77 | 325.22 | 325.23 | 0 | |
|
Apollo Glb Mgmt Rg 20.02.2026 / 22:15:00 |
119.72 | 1.17% | 1.38 | 119.74 | 119.75 | 0 | |
|
Apple Rg 21.02.2026 / 02:00:00 |
264.58 | 1.54% | 4.00 | 264.64 | 264.66 | 0 | |
|
Applied Material Rg 21.02.2026 / 02:00:00 |
375.38 | 1.50% | 5.55 | 375.34 | 375.40 | 0 | |
|
AppLovin Rg-A 21.02.2026 / 02:00:00 |
418.68 | 1.62% | 6.68 | 418.61 | 418.80 | 0 | |
|
Aptiv Rg 20.02.2026 / 22:15:00 |
79.57 | -1.11% | -0.89 | 79.57 | 79.58 | 0 | |
|
Archer-Daniels M Rg 20.02.2026 / 22:15:00 |
67.88 | -1.42% | -0.98 | 67.87 | 67.88 | 0 | |
|
Ares Mgt Rg-A 20.02.2026 / 22:15:00 |
123.16 | -5.15% | -6.69 | 123.16 | 123.17 | 0 | |
|
Arista Ne Rg 20.02.2026 / 22:15:00 |
132.79 | -3.24% | -4.44 | 132.77 | 132.78 | 0 | |
|
Astera Labs Rg 21.02.2026 / 02:00:00 |
129.68 | -2.22% | -2.94 | 129.66 | 129.87 | 0 | |
|
AT&T Rg 20.02.2026 / 22:15:00 |
27.98 | 0.36% | 0.10 | 27.99 | 28.00 | 0 | |
|
Atlassian Rg-A 21.02.2026 / 02:00:00 |
75.98 | -5.33% | -4.28 | 75.98 | 75.99 | 0 | |
|
Atmos Energy Cor Rg 20.02.2026 / 22:15:00 |
180.97 | 1.12% | 2.00 | 181.00 | 181.01 | 0 | |
|
Autodesk Inc Rg 21.02.2026 / 02:00:00 |
226.98 | -0.93% | -2.12 | 226.91 | 226.95 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Iron Mount REIT Rg 20.02.2026 / 22:15:00 |
110.29 | 30.38% | 2.89% | 0.42% | 17.53% | 33.15% | 20.59% | 105.61% |
|
Monolithic Power Rg 21.02.2026 / 02:00:00 |
1'204.10 | 29.66% | 98.62% | 2.79% | 13.19% | 29.73% | 82.14% | 134.07% |
|
Northrop Grumman Rg 20.02.2026 / 22:15:00 |
723.56 | 29.23% | 57.02% | 2.99% | 9.47% | 32.64% | 60.81% | 56.57% |
|
CF Industries Hl Rg 20.02.2026 / 22:15:00 |
97.18 | 28.60% | 16.57% | 2.66% | 6.03% | 21.78% | 25.38% | 20.78% |
|
Lyondellbasell I Rg 20.02.2026 / 22:15:00 |
56.67 | 27.78% | -25.50% | -1.63% | 11.42% | 18.26% | -26.70% | -43.15% |
|
GE Vernova Rg 20.02.2026 / 22:15:00 |
830.34 | 27.70% | 153.73% | 3.52% | 24.68% | 43.93% | 162.84% | 0.00% |
|
Carlisle Cos Rg 20.02.2026 / 22:15:00 |
409.02 | 27.45% | 10.52% | 0.00% | 16.80% | 28.44% | 23.09% | 53.14% |
|
Analog Devices Rg 21.02.2026 / 02:00:00 |
355.03 | 27.32% | 62.52% | 5.32% | 16.17% | 33.80% | 48.60% | 79.18% |
|
Anglogold Ash Rg 20.02.2026 / 22:15:00 |
114.25 | 26.21% | 366.33% | 4.03% | 5.70% | 33.94% | 258.49% | 0.00% |
|
Southwest Airlin Rg 20.02.2026 / 22:15:00 |
52.09 | 26.01% | 54.91% | 1.92% | 23.94% | 49.81% | 72.08% | 47.29% |
|
ON Semiconductor Rg 21.02.2026 / 02:00:00 |
69.11 | 25.74% | 7.99% | -4.29% | 11.50% | 37.56% | 27.86% | -16.82% |
|
Texas Instrument Rg 21.02.2026 / 02:00:00 |
219.73 | 25.68% | 16.29% | -2.84% | 13.67% | 30.58% | 8.78% | 24.37% |
|
Akamai Technolog Rg 21.02.2026 / 02:00:00 |
94.17 | 25.60% | 14.57% | -15.74% | -0.96% | 5.19% | 22.73% | 41.77% |
|
Newmont Rg 20.02.2026 / 22:15:00 |
122.13 | 25.59% | 236.92% | -2.92% | -3.01% | 33.00% | 177.32% | 176.09% |
|
Exxon Mobil Rg 20.02.2026 / 22:15:00 |
147.28 | 25.45% | 40.35% | -0.79% | 9.23% | 26.28% | 32.36% | 35.67% |
|
Occid.Petrol Cor Rg 20.02.2026 / 22:15:00 |
51.84 | 25.32% | 4.29% | 12.52% | 18.03% | 22.44% | 3.97% | -15.15% |
|
Halliburton Rg 20.02.2026 / 22:15:00 |
35.11 | 25.16% | 30.08% | 3.39% | 2.78% | 31.84% | 31.30% | -3.10% |
|
DuPont de Nem Rg 20.02.2026 / 22:15:00 |
50.41 | 24.98% | 60.11% | 0.38% | 14.05% | 26.31% | 49.72% | 62.61% |
|
Ball Rg 20.02.2026 / 22:15:00 |
66.53 | 24.66% | 19.77% | -1.13% | 16.29% | 35.69% | 31.02% | 14.75% |
|
Old Dominion Fre Rg 21.02.2026 / 02:00:00 |
201.39 | 24.47% | 10.64% | 4.23% | 15.54% | 48.86% | 11.64% | 10.00% |
|
Honeywell Intl Rg 21.02.2026 / 02:00:00 |
243.97 | 23.41% | 13.04% | 1.07% | 10.16% | 26.94% | 22.08% | 26.77% |
|
Freeport McMoRan Rg 20.02.2026 / 22:15:00 |
64.34 | 23.19% | 64.31% | 2.39% | 5.18% | 49.38% | 73.38% | 49.90% |
|
Church & Dwight Rg 20.02.2026 / 22:15:00 |
103.08 | 23.14% | -1.39% | 1.61% | 12.13% | 21.87% | -4.19% | 23.24% |
|
Gilead Sciences Rg 21.02.2026 / 02:00:00 |
151.40 | 23.12% | 63.60% | -2.31% | 11.38% | 20.31% | 37.70% | 78.29% |
|
Westinghouse Air Rg 20.02.2026 / 22:15:00 |
264.78 | 22.69% | 38.13% | 3.41% | 14.28% | 26.90% | 45.48% | 148.25% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amer Wtr Works Rg 20.02.2026 / 22:15:00 |
129.37 | -1.51% |
132.28 15:30 |
129.24 20:22 |
134.59 17.02.26 |
121.29 09.02.26 |
1'246'391 |
|
Ameren Rg 20.02.2026 / 22:15:00 |
110.05 | 0.23% |
110.29 21:00 |
108.80 16:06 |
112.63 17.02.26 |
97.91 05.01.26 |
1'052'902 |
|
American Express Rg 20.02.2026 / 22:15:00 |
346.18 | 1.03% |
346.28 21:59 |
338.96 15:41 |
386.05 06.01.26 |
336.26 13.02.26 |
700'219 |
|
American Intl Gr Rg 20.02.2026 / 22:15:00 |
80.44 | 1.13% |
80.46 21:59 |
79.14 15:37 |
85.69 05.01.26 |
71.25 23.01.26 |
2'244'239 |
|
Ameriprise Fincl Rg 20.02.2026 / 22:15:00 |
471.69 | -0.16% |
471.85 21:59 |
462.35 15:42 |
550.18 04.02.26 |
451.97 12.02.26 |
157'108 |
|
AMETEK Rg 20.02.2026 / 22:15:00 |
233.51 | 0.33% |
234.19 16:26 |
230.43 18:26 |
238.78 12.02.26 |
205.75 02.01.26 |
767'812 |
|
Amgen Rg 21.02.2026 / 02:00:00 |
374.75 | -0.20% |
377.00 15:32 |
371.91 15:40 |
385.12 06.02.26 |
318.28 05.01.26 |
1'032'019 |
|
Amphenol Rg-A 20.02.2026 / 22:15:00 |
151.04 | -0.11% |
153.60 17:11 |
149.69 15:30 |
167.02 27.01.26 |
126.21 05.02.26 |
1'811'173 |
|
Analog Devices Rg 21.02.2026 / 02:00:00 |
355.03 | 2.82% |
355.45 21:58 |
345.01 15:30 |
355.45 20.02.26 |
270.89 02.01.26 |
1'690'934 |
|
Anglogold Ash Rg 20.02.2026 / 22:15:00 |
114.25 | 6.15% |
114.83 19:12 |
106.98 15:36 |
115.78 28.01.26 |
82.97 02.01.26 |
1'342'931 |
|
Annaly Cap REIT Rg 20.02.2026 / 22:15:00 |
23.02 | 0.17% |
23.09 21:57 |
22.81 16:40 |
24.52 28.01.26 |
22.25 02.01.26 |
2'843'681 |
|
Aon-A Rg 20.02.2026 / 22:15:00 |
325.07 | 0.24% |
327.04 16:32 |
323.41 15:32 |
358.02 02.02.26 |
305 12.02.26 |
456'629 |
|
Apollo Glb Mgmt Rg 20.02.2026 / 22:15:00 |
119.72 | 1.17% |
120.81 19:55 |
115.91 15:31 |
153.29 06.01.26 |
115.91 20.02.26 |
1'403'610 |
|
Apple Rg 21.02.2026 / 02:00:00 |
264.58 | 1.54% |
264.75 17:56 |
258.17 15:30 |
280.90 06.02.26 |
243.43 20.01.26 |
14'224'789 |
|
Applied Material Rg 21.02.2026 / 02:00:00 |
375.38 | 1.50% |
377.11 16:01 |
366.50 15:30 |
377.11 20.02.26 |
265.18 02.01.26 |
2'966'028 |
|
AppLovin Rg-A 21.02.2026 / 02:00:00 |
418.68 | 1.62% |
434.94 20:03 |
414.85 21:07 |
683.50 02.01.26 |
359 13.02.26 |
1'888'145 |
|
Aptiv Rg 20.02.2026 / 22:15:00 |
79.57 | -1.11% |
80.80 16:24 |
78.81 15:50 |
88.87 13.01.26 |
74.61 02.02.26 |
651'494 |
|
Archer-Daniels M Rg 20.02.2026 / 22:15:00 |
67.88 | -1.42% |
69.19 15:30 |
67.63 18:11 |
70.05 12.02.26 |
57.21 02.01.26 |
965'953 |
|
Ares Mgt Rg-A 20.02.2026 / 22:15:00 |
123.16 | -5.15% |
130.06 16:03 |
122.51 21:27 |
177.67 09.01.26 |
119.4 05.02.26 |
1'255'004 |
|
Arista Ne Rg 20.02.2026 / 22:15:00 |
132.79 | -3.24% |
138.16 17:03 |
132.15 21:59 |
151.67 28.01.26 |
120 12.01.26 |
2'056'249 |
|
Astera Labs Rg 21.02.2026 / 02:00:00 |
129.68 | -2.22% |
135.14 17:10 |
128.39 21:00 |
190.25 10.02.26 |
117.46 17.02.26 |
999'072 |
|
AT&T Rg 20.02.2026 / 22:15:00 |
27.98 | 0.36% |
28.06 21:14 |
27.55 15:45 |
29.30 12.02.26 |
22.955 27.01.26 |
7'130'916 |
|
Atlassian Rg-A 21.02.2026 / 02:00:00 |
75.98 | -5.33% |
81.19 16:11 |
75.02 21:01 |
163.91 07.01.26 |
75.02 20.02.26 |
2'507'977 |
|
Atmos Energy Cor Rg 20.02.2026 / 22:15:00 |
180.97 | 1.12% |
181.01 21:59 |
178.55 16:06 |
181.01 20.02.26 |
163.65 23.01.26 |
313'920 |
|
Autodesk Inc Rg 21.02.2026 / 02:00:00 |
226.98 | -0.93% |
232.08 16:10 |
225.81 19:30 |
296.80 07.01.26 |
216.13 12.02.26 |
681'486 |