×
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
- 22.08.2026 - 01:00:00
- 7'752.15
- 0.46%
- 35.31
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intuitive Surgic Rg 21.08.2026 / 23:20:00 |
378.81 | 1.16% | 4.33 | 378.78 | 378.95 | 703'303 | |
|
Invitation REIT Rg 22.08.2026 / 01:00:00 |
30.11 | -0.53% | -0.16 | 30.10 | 30.11 | 0 | |
|
IQVIA Holdings Rg 22.08.2026 / 01:00:00 |
259.82 | 1.47% | 3.77 | 259.99 | 260.00 | 0 | |
|
Iron Mount REIT Rg 22.08.2026 / 01:00:00 |
122.02 | -0.75% | -0.92 | 121.98 | 122.06 | 0 | |
|
J.B.Hunt Transp Rg 21.08.2026 / 23:20:00 |
275.45 | 0.36% | 0.98 | 275.24 | 275.45 | 0 | |
|
Jabil Rg 22.08.2026 / 01:00:00 |
313.21 | -1.09% | -3.44 | 313.01 | 313.02 | 0 | |
|
Jack Henry & Ass Rg 21.08.2026 / 23:20:00 |
166.20 | 0.68% | 1.12 | 166.16 | 166.24 | 0 | |
|
Jacobs Solutions Rg 22.08.2026 / 01:00:00 |
150.08 | 1.45% | 2.14 | 150.00 | 150.01 | 0 | |
|
JM Smucker Rg 22.08.2026 / 01:00:00 |
124.32 | 1.03% | 1.27 | 124.29 | 124.30 | 0 | |
|
Johnson Ctr Int Rg 22.08.2026 / 01:00:00 |
143.05 | -0.08% | -0.11 | 143.06 | 143.07 | 0 | |
|
Johnson&Johnson Rg 22.08.2026 / 01:00:00 |
270.24 | 1.07% | 2.87 | 270.34 | 270.35 | 0 | |
|
JPMorgan Chase Rg 22.08.2026 / 01:00:00 |
351.58 | 0.01% | 0.03 | 351.63 | 351.64 | 0 | |
|
Kenvue Rg 22.08.2026 / 01:00:00 |
19.060 | 0.69% | 0.13 | 19.050 | 19.060 | 0 | |
|
Keurig Dr Pepper Rg 21.08.2026 / 23:20:00 |
32.04 | 1.20% | 0.38 | 32.03 | 32.04 | 2'778'782 | |
|
Keycorp Rg 22.08.2026 / 01:00:00 |
21.87 | 0.09% | 0.02 | 21.87 | 21.88 | 0 | |
|
Keysight Technol Rg 22.08.2026 / 01:00:00 |
316.13 | -0.12% | -0.38 | 316.09 | 316.10 | 0 | |
|
Kimberly-Clark Rg 21.08.2026 / 23:20:00 |
109.31 | 0.57% | 0.62 | 109.29 | 109.32 | 0 | |
|
Kinder Morgan Rg-P 22.08.2026 / 01:00:00 |
30.98 | -1.99% | -0.63 | 30.98 | 30.99 | 0 | |
|
KKR & Co Rg 22.08.2026 / 01:00:00 |
108.48 | 1.36% | 1.46 | 108.50 | 108.51 | 0 | |
|
KLA Rg 21.08.2026 / 23:20:00 |
183.99 | -1.01% | -1.87 | 184.04 | 184.06 | 3'179'343 | |
|
Kroger Rg 22.08.2026 / 01:00:00 |
57.90 | 2.81% | 1.58 | 57.89 | 57.91 | 0 | |
|
L3Harris Tech Rg 22.08.2026 / 01:00:00 |
266.73 | -1.37% | -3.71 | 266.63 | 266.64 | 0 | |
|
Labcorp Hldgs 22.08.2026 / 01:00:00 |
336.34 | 1.06% | 3.53 | 336.14 | 336.36 | 0 | |
|
Lam Research Rg 21.08.2026 / 23:20:00 |
314.00 | 1.12% | 3.47 | 314.00 | 314.12 | 2'121'871 | |
|
Las Vegas Sands Rg 22.08.2026 / 01:00:00 |
47.03 | 2.31% | 1.06 | 47.03 | 47.04 | 0 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Costco Whsl Rg 21.08.2026 / 23:20:00 |
947.74 | 8.25% | 1.88% | -1.39% | 1.36% | -0.90% | -1.13% | 71.31% |
|
Cintas Rg 21.08.2026 / 23:20:00 |
203.79 | 8.22% | 11.40% | 2.14% | -1.03% | 18.99% | -5.47% | 67.70% |
|
Axon Enterprise Rg 21.08.2026 / 23:20:00 |
627.75 | 8.16% | 3.36% | 2.43% | 24.97% | 39.90% | -18.07% | 206.98% |
|
Genuine Parts Co Rg 22.08.2026 / 01:00:00 |
133.96 | 8.10% | 13.84% | -0.79% | 7.85% | 35.72% | -3.97% | -14.17% |
|
Equity Life REIT Rg 22.08.2026 / 01:00:00 |
65.46 | 7.97% | -1.74% | -0.23% | -0.89% | 5.97% | 8.25% | -2.04% |
|
Atlassian Rg-A 21.08.2026 / 23:20:00 |
171.81 | 7.88% | -28.13% | 5.91% | 97.76% | 59.66% | 0.60% | -6.11% |
|
Omnicom Group In Rg 22.08.2026 / 01:00:00 |
87.54 | 7.83% | 1.20% | -0.03% | 9.89% | 20.40% | 9.86% | 8.96% |
|
Alphab Rg-C-NV 21.08.2026 / 23:20:00 |
341.75 | 7.78% | 77.59% | -0.52% | 7.10% | -9.21% | 65.32% | 163.99% |
|
Kimberly-Clark Rg 21.08.2026 / 23:20:00 |
109.31 | 7.73% | -17.06% | -0.98% | -0.36% | 12.00% | -18.11% | -15.24% |
|
Fortive Rg 22.08.2026 / 01:00:00 |
60.08 | 7.59% | 5.60% | -2.50% | -3.58% | 3.02% | 21.84% | 4.10% |
|
Raymond J Financ Rg 22.08.2026 / 01:00:00 |
175.20 | 7.32% | 10.96% | -3.10% | 3.48% | 22.17% | 6.01% | 63.99% |
|
Ecolab Inc Rg 22.08.2026 / 01:00:00 |
281.63 | 7.22% | 20.13% | 2.00% | 4.79% | 10.01% | -0.74% | 56.94% |
|
Eversource Energ Rg 22.08.2026 / 01:00:00 |
70.21 | 7.16% | 25.63% | -2.97% | -6.27% | 2.84% | 5.53% | 11.91% |
|
Dte Energy Rg 22.08.2026 / 01:00:00 |
135.22 | 7.11% | 14.41% | -3.99% | -9.53% | -5.35% | -3.37% | 30.84% |
|
Regeneron Pharma Rg 21.08.2026 / 23:20:00 |
834.04 | 7.10% | 16.05% | 3.80% | 27.14% | 35.66% | 41.49% | 1.75% |
|
Sherwin-Williams Rg 22.08.2026 / 01:00:00 |
346.59 | 7.06% | 2.05% | -3.48% | 9.16% | 14.07% | -7.06% | 28.41% |
|
Alliant Energy Rg 21.08.2026 / 23:20:00 |
67.86 | 6.85% | 17.45% | -3.88% | -9.45% | -5.24% | 1.33% | 37.22% |
|
Prudential Finan Rg 22.08.2026 / 01:00:00 |
121.15 | 6.83% | 1.74% | -3.18% | 0.99% | 20.38% | 10.25% | 29.95% |
|
PayPal Holdings Rg 21.08.2026 / 23:20:00 |
61.55 | 6.71% | -27.01% | -0.18% | 9.62% | 37.54% | -11.95% | 4.85% |
|
Ford Motor Rg 22.08.2026 / 01:00:00 |
14.410 | 6.63% | 41.31% | 0.28% | 0.28% | -17.37% | 22.74% | 16.97% |
|
Xcel Energy Rg 21.08.2026 / 23:20:00 |
76.30 | 6.57% | 16.57% | -3.63% | -6.58% | -4.03% | 2.75% | 35.26% |
|
Waters Rg 22.08.2026 / 01:00:00 |
410.70 | 6.55% | 9.09% | -0.36% | 9.61% | 7.07% | 35.91% | 49.89% |
|
Blackrock Rg 22.08.2026 / 01:00:00 |
1'156.55 | 6.49% | 11.19% | -1.46% | 9.56% | 10.48% | 0.73% | 70.06% |
|
General Motors Rg 22.08.2026 / 01:00:00 |
87.93 | 5.94% | 61.72% | 1.34% | 6.40% | 5.63% | 50.64% | 160.11% |
|
NextEra Energy Rg 22.08.2026 / 01:00:00 |
83.65 | 5.92% | 18.61% | -2.95% | -6.83% | -3.86% | 9.60% | 25.36% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intuitive Surgic Rg 21.08.2026 / 23:20:00 |
378.81 | 1.16% |
382.00 19:10 |
367.24 15:33 |
603.70 07.01.26 |
328.57 23.07.26 |
703'303 |
|
Invitation REIT Rg 22.08.2026 / 01:00:00 |
30.11 | -0.53% |
30.35 15:30 |
30.07 21:55 |
30.80 06.08.26 |
24.25 20.03.26 |
1'132'058 |
|
IQVIA Holdings Rg 22.08.2026 / 01:00:00 |
259.82 | 1.47% |
260.38 21:59 |
254.93 15:49 |
260.38 21.08.26 |
154.5 30.04.26 |
328'640 |
|
Iron Mount REIT Rg 22.08.2026 / 01:00:00 |
122.02 | -0.75% |
125.00 15:45 |
121.76 19:02 |
134.11 24.06.26 |
81.82 05.01.26 |
353'825 |
|
J.B.Hunt Transp Rg 21.08.2026 / 23:20:00 |
275.45 | 0.36% |
278.93 15:49 |
273.36 21:40 |
299.36 16.07.26 |
193.58 02.01.26 |
272'370 |
|
Jabil Rg 22.08.2026 / 01:00:00 |
313.21 | -1.09% |
320.55 15:30 |
311.56 16:58 |
427.18 17.06.26 |
215.13 08.01.26 |
274'575 |
|
Jack Henry & Ass Rg 21.08.2026 / 23:20:00 |
166.20 | 0.68% |
167.81 16:58 |
163.72 15:36 |
193.00 15.01.26 |
121.05 22.06.26 |
336'643 |
|
Jacobs Solutions Rg 22.08.2026 / 01:00:00 |
150.08 | 1.45% |
150.24 21:49 |
148.16 15:30 |
153.03 11.02.26 |
105.73 13.05.26 |
261'721 |
|
JM Smucker Rg 22.08.2026 / 01:00:00 |
124.32 | 1.03% |
124.74 16:59 |
122.77 15:33 |
127.61 29.07.26 |
88.32 13.04.26 |
388'760 |
|
Johnson Ctr Int Rg 22.08.2026 / 01:00:00 |
143.05 | -0.08% |
146.00 15:30 |
143.02 21:59 |
156.93 05.08.26 |
108.46 06.01.26 |
885'622 |
|
Johnson&Johnson Rg 22.08.2026 / 01:00:00 |
270.24 | 1.07% |
272.59 16:22 |
267.00 15:30 |
276.46 19.08.26 |
201 05.01.26 |
2'020'288 |
|
JPMorgan Chase Rg 22.08.2026 / 01:00:00 |
351.58 | 0.01% |
356.78 15:44 |
350.41 19:13 |
366.50 13.08.26 |
279.1 12.03.26 |
3'189'115 |
|
Kenvue Rg 22.08.2026 / 01:00:00 |
19.060 | 0.69% |
19.155 17:05 |
18.870 15:36 |
20.13 07.07.26 |
16.56 07.01.26 |
3'224'745 |
|
Keurig Dr Pepper Rg 21.08.2026 / 23:20:00 |
32.04 | 1.20% |
32.14 19:25 |
31.63 15:34 |
33.82 29.06.26 |
24.875 06.04.26 |
2'778'782 |
|
Keycorp Rg 22.08.2026 / 01:00:00 |
21.87 | 0.09% |
22.09 15:32 |
21.70 16:47 |
24.06 17.07.26 |
18.73 19.03.26 |
5'591'019 |
|
Keysight Technol Rg 22.08.2026 / 01:00:00 |
316.13 | -0.12% |
322.73 15:30 |
310.47 16:58 |
374.75 22.06.26 |
204.54 02.01.26 |
367'453 |
|
Kimberly-Clark Rg 21.08.2026 / 23:20:00 |
109.31 | 0.57% |
109.85 18:26 |
108.07 15:36 |
116.80 07.07.26 |
92.44 07.04.26 |
683'855 |
|
Kinder Morgan Rg-P 22.08.2026 / 01:00:00 |
30.98 | -1.99% |
31.86 15:32 |
30.84 17:02 |
34.81 19.05.26 |
26.595 06.01.26 |
3'254'349 |
|
KKR & Co Rg 22.08.2026 / 01:00:00 |
108.48 | 1.36% |
109.63 17:01 |
107.70 20:36 |
137.25 06.01.26 |
82.71 12.03.26 |
881'918 |
|
KLA Rg 21.08.2026 / 23:20:00 |
183.99 | -1.01% |
189.77 15:30 |
182.14 16:58 |
307.27 30.06.26 |
125.087 02.01.26 |
3'179'343 |
|
Kroger Rg 22.08.2026 / 01:00:00 |
57.90 | 2.81% |
57.95 18:18 |
56.49 15:30 |
76.58 12.03.26 |
54.16 01.07.26 |
1'538'290 |
|
L3Harris Tech Rg 22.08.2026 / 01:00:00 |
266.73 | -1.37% |
271.28 15:44 |
266.45 21:53 |
379.23 02.03.26 |
262.74 30.07.26 |
363'378 |
|
Labcorp Hldgs 22.08.2026 / 01:00:00 |
336.34 | 1.06% |
336.87 21:57 |
331.60 15:46 |
338.01 20.08.26 |
247.36 05.01.26 |
421'821 |
|
Lam Research Rg 21.08.2026 / 23:20:00 |
314.00 | 1.12% |
318.80 15:31 |
304.01 16:58 |
438.41 30.06.26 |
177.63 02.01.26 |
2'121'871 |
|
Las Vegas Sands Rg 22.08.2026 / 01:00:00 |
47.03 | 2.31% |
47.08 21:57 |
46.22 15:30 |
65.61 02.01.26 |
44.22 15.07.26 |
879'703 |