×
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
- 21.08.2026 - 21:59:59
- 7'751.12
- 0.44%
- 34.29
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amer Wtr Works Rg 21.08.2026 / 22:15:00 |
135.39 | -1.33% | -1.82 | 135.42 | 135.43 | 1'174'105 | |
|
Ameren Rg 21.08.2026 / 22:15:00 |
106.13 | -2.45% | -2.66 | 106.11 | 106.12 | 615'751 | |
|
American Express Rg 21.08.2026 / 22:15:00 |
336.00 | 1.46% | 4.85 | 335.91 | 335.92 | 771'460 | |
|
American Intl Gr Rg 21.08.2026 / 22:15:00 |
76.12 | 0.49% | 0.37 | 76.12 | 76.13 | 1'237'799 | |
|
Ameriprise Fincl Rg 21.08.2026 / 22:15:00 |
555.59 | 1.55% | 8.50 | 555.76 | 555.77 | 190'342 | |
|
AMETEK Rg 21.08.2026 / 22:15:00 |
239.55 | 0.20% | 0.47 | 239.52 | 239.53 | 404'008 | |
|
Amgen Rg 21.08.2026 / 22:30:00 |
439.33 | 1.29% | 5.60 | 439.32 | 439.46 | 873'975 | |
|
Amphenol Rg-A 21.08.2026 / 22:15:00 |
157.01 | 2.55% | 3.90 | 157.04 | 157.05 | 1'904'162 | |
|
Analog Devices Rg 21.08.2026 / 22:30:00 |
373.09 | 0.77% | 2.85 | 373.09 | 373.27 | 1'707'979 | |
|
Anglogold Ash Rg 21.08.2026 / 22:15:00 |
121.22 | 5.28% | 6.08 | 121.24 | 121.25 | 2'485'762 | |
|
Annaly Cap REIT Rg 21.08.2026 / 22:15:00 |
23.16 | -0.56% | -0.13 | 23.16 | 23.17 | 2'266'581 | |
|
Aon-A Rg 21.08.2026 / 22:15:00 |
355.11 | 0.90% | 3.18 | 354.97 | 355.11 | 323'386 | |
|
Apollo Glb Mgmt Rg 21.08.2026 / 22:15:00 |
132.69 | 2.08% | 2.71 | 132.69 | 132.70 | 744'137 | |
|
Apple Rg 21.08.2026 / 22:30:00 |
309.35 | -0.63% | -1.95 | 309.28 | 309.31 | 13'222'139 | |
|
Applied Material Rg 21.08.2026 / 22:30:00 |
492.32 | -0.78% | -3.89 | 492.17 | 492.46 | 2'018'775 | |
|
AppLovin Rg-A 21.08.2026 / 22:30:00 |
305.77 | -0.97% | -3.00 | 305.76 | 305.87 | 1'450'678 | |
|
Aptiv Rg 21.08.2026 / 22:15:00 |
48.28 | 2.66% | 1.25 | 48.27 | 48.28 | 769'931 | |
|
Archer-Daniels M Rg 21.08.2026 / 22:15:00 |
80.30 | -1.71% | -1.40 | 80.28 | 80.29 | 1'258'381 | |
|
Ares Mgt Rg-A 21.08.2026 / 22:15:00 |
141.25 | 0.73% | 1.02 | 141.23 | 141.24 | 458'797 | |
|
Arista Ne Rg 21.08.2026 / 22:15:00 |
188.65 | 2.67% | 4.90 | 188.69 | 188.70 | 2'503'015 | |
|
Astera Labs Rg 21.08.2026 / 22:30:00 |
284.97 | -1.91% | -5.55 | 284.54 | 284.97 | 873'408 | |
|
AT&T Rg 21.08.2026 / 22:15:00 |
25.29 | 0.56% | 0.14 | 25.31 | 25.32 | 9'779'389 | |
|
Atlassian Rg-A 21.08.2026 / 22:30:00 |
171.81 | -1.77% | -3.10 | 171.58 | 171.87 | 883'904 | |
|
Atmos Energy Cor Rg 21.08.2026 / 22:15:00 |
166.85 | -2.15% | -3.67 | 166.89 | 166.90 | 419'991 | |
|
Autodesk Inc Rg 21.08.2026 / 22:30:00 |
253.83 | 1.12% | 2.81 | 253.76 | 253.88 | 752'088 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Datadog Rg-A 21.08.2026 / 22:30:00 |
235.62 | 71.01% | 62.75% | -7.77% | -4.55% | -4.74% | 79.56% | 148.37% |
|
Fedex Rg 21.08.2026 / 22:15:00 |
325.08 | 69.31% | 73.84% | -2.86% | 3.21% | 18.43% | 105.92% | 86.20% |
|
CIENA Rg 21.08.2026 / 22:15:00 |
395.79 | 67.82% | 362.78% | -7.69% | 1.24% | -31.79% | 340.70% | 851.47% |
|
Everpure Rg-A 21.08.2026 / 22:15:00 |
108.55 | 64.12% | 79.03% | -8.13% | 45.59% | 36.52% | 86.10% | 198.70% |
|
Targa Resources Rg 21.08.2026 / 22:15:00 |
299.10 | 63.82% | 69.33% | 8.45% | 6.32% | 17.26% | 83.20% | 256.64% |
|
Vertv Holdings Rg-A 21.08.2026 / 22:15:00 |
261.95 | 63.34% | 132.93% | -10.85% | -9.78% | -17.03% | 107.95% | 679.01% |
|
Illumina Rg 21.08.2026 / 22:30:00 |
219.40 | 62.58% | 59.57% | 14.94% | 13.04% | 34.63% | 115.52% | 30.60% |
|
CF Industries Hl Rg 21.08.2026 / 22:15:00 |
129.60 | 62.53% | 47.33% | 9.55% | 3.62% | 15.35% | 49.81% | 59.01% |
|
CrwdStrik Hldg Rg-A 21.08.2026 / 22:30:00 |
191.95 | 62.42% | 122.52% | -11.52% | 4.73% | 5.03% | 82.57% | 418.64% |
|
Target Rg 21.08.2026 / 22:15:00 |
165.44 | 61.89% | 17.07% | 7.09% | 20.95% | 30.20% | 66.71% | 20.61% |
|
CRDO Rg 21.08.2026 / 22:30:00 |
230.57 | 60.78% | 244.22% | -11.29% | 8.17% | -2.31% | 102.18% | 1'550.14% |
|
Lyondellbasell I Rg 21.08.2026 / 22:15:00 |
67.53 | 57.27% | -8.31% | 5.91% | 11.95% | 1.32% | 14.91% | -30.07% |
|
Coherent Rg 21.08.2026 / 22:15:00 |
289.52 | 57.14% | 206.16% | -11.14% | 2.52% | -19.90% | 222.05% | 741.89% |
|
Quanta Services Rg 21.08.2026 / 22:15:00 |
639.34 | 56.96% | 109.61% | -6.77% | 2.16% | -10.17% | 68.32% | 226.23% |
|
Royal Pharm Rg -A 21.08.2026 / 22:30:00 |
61.31 | 56.78% | 137.48% | 4.62% | 4.22% | 9.95% | 68.81% | 106.48% |
|
Centene Rg 21.08.2026 / 22:15:00 |
65.02 | 55.87% | 5.88% | -3.63% | 2.54% | 9.09% | 121.08% | 0.69% |
|
Keysight Technol Rg 21.08.2026 / 22:15:00 |
316.13 | 55.77% | 97.04% | -11.65% | -0.80% | -6.56% | 89.45% | 144.65% |
|
Okta-A Rg 21.08.2026 / 22:30:00 |
135.14 | 55.15% | 70.25% | -8.34% | -2.43% | 9.63% | 46.81% | 87.05% |
|
Twilio-A 21.08.2026 / 22:15:00 |
225.30 | 54.59% | 103.45% | -5.42% | 17.67% | 18.18% | 111.79% | 270.75% |
|
Texas Instrument Rg 21.08.2026 / 22:30:00 |
264.36 | 53.09% | 41.65% | -5.44% | -5.44% | -13.52% | 28.29% | 59.53% |
|
KLA Rg 21.08.2026 / 22:30:00 |
183.99 | 52.96% | 194.96% | -9.68% | -12.60% | -4.26% | 111.41% | 288.86% |
|
Occid.Petrol Cor Rg 21.08.2026 / 22:15:00 |
61.30 | 49.61% | 24.51% | 5.04% | 6.98% | 8.25% | 33.76% | -3.98% |
|
Humana Rg 21.08.2026 / 22:15:00 |
378.88 | 48.65% | 50.07% | -2.61% | -2.68% | 24.05% | 26.50% | -22.36% |
|
Zebra Tech -A- 21.08.2026 / 22:30:00 |
368.51 | 48.47% | -6.65% | -2.00% | 41.78% | 51.26% | 14.16% | 32.55% |
|
Iron Mount REIT Rg 21.08.2026 / 22:15:00 |
122.02 | 48.21% | 16.96% | -5.73% | -4.90% | -4.86% | 30.00% | 107.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amer Wtr Works Rg 21.08.2026 / 22:15:00 |
135.39 | -1.33% |
137.39 16:14 |
135.32 21:35 |
141.21 12.03.26 |
120.6 02.06.26 |
1'174'105 |
|
Ameren Rg 21.08.2026 / 22:15:00 |
106.13 | -2.45% |
109.67 15:30 |
106.05 21:59 |
118.32 26.06.26 |
97.91 05.01.26 |
615'751 |
|
American Express Rg 21.08.2026 / 22:15:00 |
336.00 | 1.46% |
337.00 16:03 |
333.47 19:40 |
386.05 06.01.26 |
291 20.03.26 |
771'460 |
|
American Intl Gr Rg 21.08.2026 / 22:15:00 |
76.12 | 0.49% |
76.80 15:54 |
75.81 15:34 |
85.69 05.01.26 |
71.25 23.01.26 |
1'237'799 |
|
Ameriprise Fincl Rg 21.08.2026 / 22:15:00 |
555.59 | 1.55% |
562.19 16:03 |
551.46 15:30 |
572.46 14.08.26 |
422.81 07.04.26 |
190'342 |
|
AMETEK Rg 21.08.2026 / 22:15:00 |
239.55 | 0.20% |
240.74 15:50 |
237.59 18:24 |
260.52 13.08.26 |
205.75 02.01.26 |
404'008 |
|
Amgen Rg 21.08.2026 / 22:30:00 |
439.33 | 1.29% |
440.44 17:49 |
430.44 15:30 |
443.19 19.08.26 |
318.28 05.01.26 |
873'975 |
|
Amphenol Rg-A 21.08.2026 / 22:15:00 |
157.01 | 2.55% |
158.35 21:01 |
153.86 16:19 |
178.46 30.06.26 |
118.06 19.05.26 |
1'904'162 |
|
Analog Devices Rg 21.08.2026 / 22:30:00 |
373.09 | 0.77% |
378.52 15:50 |
371.62 16:58 |
445.83 22.06.26 |
270.89 02.01.26 |
1'707'979 |
|
Anglogold Ash Rg 21.08.2026 / 22:15:00 |
121.22 | 5.28% |
121.83 21:56 |
118.17 15:33 |
129.07 02.03.26 |
73.41 31.07.26 |
2'485'762 |
|
Annaly Cap REIT Rg 21.08.2026 / 22:15:00 |
23.16 | -0.56% |
23.43 15:30 |
23.12 21:59 |
24.52 28.01.26 |
20.625 20.03.26 |
2'266'581 |
|
Aon-A Rg 21.08.2026 / 22:15:00 |
355.11 | 0.90% |
356.86 16:54 |
350.92 15:35 |
382.28 28.07.26 |
305 12.02.26 |
323'386 |
|
Apollo Glb Mgmt Rg 21.08.2026 / 22:15:00 |
132.69 | 2.08% |
134.13 16:12 |
131.17 15:30 |
153.29 06.01.26 |
99.6 03.03.26 |
744'137 |
|
Apple Rg 21.08.2026 / 22:30:00 |
309.35 | -0.63% |
312.38 15:30 |
307.02 15:50 |
344.56 29.07.26 |
243.43 20.01.26 |
13'222'139 |
|
Applied Material Rg 21.08.2026 / 22:30:00 |
492.32 | -0.78% |
503.50 15:30 |
483.23 16:58 |
739.67 30.06.26 |
265.18 02.01.26 |
2'018'775 |
|
AppLovin Rg-A 21.08.2026 / 22:30:00 |
305.77 | -0.97% |
307.30 15:38 |
299.00 15:31 |
683.50 02.01.26 |
299 21.08.26 |
1'450'678 |
|
Aptiv Rg 21.08.2026 / 22:15:00 |
48.28 | 2.66% |
49.27 18:25 |
47.06 15:30 |
78.49 03.06.26 |
46.16 06.08.26 |
769'931 |
|
Archer-Daniels M Rg 21.08.2026 / 22:15:00 |
80.30 | -1.71% |
83.30 15:36 |
79.13 19:15 |
88.46 23.07.26 |
57.21 02.01.26 |
1'258'381 |
|
Ares Mgt Rg-A 21.08.2026 / 22:15:00 |
141.25 | 0.73% |
143.37 17:01 |
140.26 20:35 |
177.67 09.01.26 |
95.8 12.03.26 |
458'797 |
|
Arista Ne Rg 21.08.2026 / 22:15:00 |
188.65 | 2.67% |
190.41 21:02 |
183.75 17:05 |
213.06 05.08.26 |
115.42 30.03.26 |
2'503'015 |
|
Astera Labs Rg 21.08.2026 / 22:30:00 |
284.97 | -1.91% |
296.88 15:31 |
277.56 16:58 |
499.00 30.06.26 |
97.98 30.03.26 |
873'408 |
|
AT&T Rg 21.08.2026 / 22:15:00 |
25.29 | 0.56% |
25.55 16:14 |
25.17 15:31 |
29.43 24.03.26 |
19.895 02.07.26 |
9'779'389 |
|
Atlassian Rg-A 21.08.2026 / 22:30:00 |
171.81 | -1.77% |
176.00 15:30 |
168.18 15:50 |
177.77 20.08.26 |
56.03 10.04.26 |
883'904 |
|
Atmos Energy Cor Rg 21.08.2026 / 22:15:00 |
166.85 | -2.15% |
170.57 15:31 |
166.85 21:59 |
192.49 09.04.26 |
163.65 23.01.26 |
419'991 |
|
Autodesk Inc Rg 21.08.2026 / 22:30:00 |
253.83 | 1.12% |
255.78 19:00 |
246.97 15:48 |
296.80 07.01.26 |
185.52 22.06.26 |
752'088 |