×
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 |
|---|---|---|---|---|---|---|---|
|
Interactive Br Rg-A 21.02.2026 / 02:00:00 |
74.40 | 0.55% | 0.41 | 74.39 | 74.40 | 0 | |
|
Intercon Exchang Rg 20.02.2026 / 22:15:00 |
154.01 | -0.06% | -0.10 | 153.99 | 154.00 | 0 | |
|
Intl Flavors&Fra Rg 20.02.2026 / 22:15:00 |
81.39 | -0.28% | -0.23 | 81.40 | 81.41 | 0 | |
|
Intl Paper Rg 20.02.2026 / 22:15:00 |
46.87 | 0.02% | 0.01 | 46.87 | 46.88 | 0 | |
|
Intuit Rg 21.02.2026 / 02:00:00 |
380.55 | -0.26% | -0.99 | 380.47 | 380.53 | 0 | |
|
Intuitive Surgic Rg 21.02.2026 / 02:00:00 |
504.05 | 0.90% | 4.52 | 503.84 | 504.04 | 0 | |
|
Invitation REIT Rg 20.02.2026 / 22:15:00 |
25.30 | -1.48% | -0.38 | 25.29 | 25.30 | 0 | |
|
IQVIA Holdings Rg 20.02.2026 / 22:15:00 |
165.62 | -2.21% | -3.74 | 165.67 | 165.68 | 0 | |
|
Iron Mount REIT Rg 20.02.2026 / 22:15:00 |
110.29 | 1.98% | 2.14 | 110.26 | 110.27 | 0 | |
|
J.B.Hunt Transp Rg 21.02.2026 / 02:00:00 |
230.16 | 1.97% | 4.44 | 230.12 | 230.27 | 0 | |
|
Jabil Rg 20.02.2026 / 22:15:00 |
271.09 | 3.30% | 8.65 | 271.09 | 271.10 | 0 | |
|
Jack Henry & Ass Rg 21.02.2026 / 02:00:00 |
159.19 | -1.21% | -1.95 | 159.14 | 159.19 | 0 | |
|
Jacobs Solutions Rg 20.02.2026 / 22:15:00 |
137.93 | -0.99% | -1.38 | 137.92 | 137.93 | 0 | |
|
JM Smucker Rg 20.02.2026 / 22:15:00 |
110.38 | 0.74% | 0.81 | 110.38 | 110.39 | 0 | |
|
Johnson Ctr Int Rg 20.02.2026 / 22:15:00 |
143.79 | 0.76% | 1.09 | 143.85 | 143.86 | 0 | |
|
Johnson&Johnson Rg 20.02.2026 / 22:15:00 |
242.49 | -1.79% | -4.42 | 242.52 | 242.53 | 0 | |
|
JPMorgan Chase Rg 20.02.2026 / 22:15:00 |
310.79 | 0.89% | 2.74 | 310.87 | 310.88 | 0 | |
|
Kenvue Rg 20.02.2026 / 22:15:00 |
18.720 | 0.32% | 0.06 | 18.740 | 18.750 | 0 | |
|
Keurig Dr Pepper Rg 21.02.2026 / 02:00:00 |
29.54 | 1.51% | 0.44 | 29.53 | 29.54 | 0 | |
|
Keycorp Rg 20.02.2026 / 22:15:00 |
22.20 | 1.88% | 0.41 | 22.18 | 22.19 | 0 | |
|
Keysight Technol Rg 20.02.2026 / 22:15:00 |
243.54 | 1.67% | 4.00 | 243.75 | 243.76 | 0 | |
|
Kimberly-Clark Rg 21.02.2026 / 02:00:00 |
109.02 | 0.31% | 0.34 | 109.02 | 109.03 | 0 | |
|
Kinder Morgan Rg-P 20.02.2026 / 22:15:00 |
32.73 | 0.58% | 0.19 | 32.73 | 32.74 | 0 | |
|
KKR & Co Rg 20.02.2026 / 22:15:00 |
101.18 | -0.45% | -0.46 | 101.16 | 101.17 | 0 | |
|
KLA Rg 21.02.2026 / 02:00:00 |
1'496.00 | 1.78% | 26.10 | 1'496.00 | 1'497.31 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
PPL Rg 20.02.2026 / 22:15:00 |
37.44 | 5.57% | 13.89% | -1.00% | 2.58% | 4.58% | 7.34% | 28.32% |
|
Chubb N 20.02.2026 / 22:15:00 |
331.62 | 5.46% | 19.13% | 2.05% | 9.27% | 12.84% | 21.28% | 79.81% |
|
Zoom Com Rg-A 21.02.2026 / 02:00:00 |
90.29 | 5.41% | 11.46% | -2.49% | 5.26% | 6.27% | 9.44% | 19.51% |
|
Sempra Energy Rg 20.02.2026 / 22:15:00 |
93.55 | 5.30% | 5.98% | -1.30% | 7.90% | 2.24% | 7.31% | 17.32% |
|
Cintas Rg 21.02.2026 / 02:00:00 |
200.02 | 5.26% | 8.36% | 3.40% | 3.66% | 7.53% | -2.16% | 78.31% |
|
Genl Dynamics Co Rg 20.02.2026 / 22:15:00 |
351.42 | 5.25% | 34.48% | 1.09% | -3.33% | 5.73% | 42.70% | 50.62% |
|
Amer Tower REIT Rg 20.02.2026 / 22:15:00 |
187.31 | 5.25% | 0.75% | -2.49% | 4.37% | 6.26% | -2.44% | -12.11% |
|
Truist Finl Rg 20.02.2026 / 22:15:00 |
52.32 | 5.22% | 19.36% | 0.81% | 4.24% | 12.35% | 15.39% | 6.78% |
|
Jacobs Solutions Rg 20.02.2026 / 22:15:00 |
137.93 | 5.17% | 5.30% | 3.87% | 0.69% | 3.83% | 8.50% | 45.63% |
|
Ford Motor Rg 20.02.2026 / 22:15:00 |
14.010 | 5.03% | 39.19% | -0.78% | 4.24% | 6.46% | 49.84% | 6.90% |
|
Fortive Rg 20.02.2026 / 22:15:00 |
58.28 | 4.80% | 2.86% | 2.43% | 6.45% | 10.44% | -2.99% | 11.22% |
|
Arista Ne Rg 20.02.2026 / 22:15:00 |
132.79 | 4.73% | 24.16% | -6.22% | -7.61% | 3.65% | 43.26% | 297.11% |
|
Republic Service Rg 20.02.2026 / 22:15:00 |
219.50 | 4.58% | 10.17% | -1.64% | 0.19% | 2.54% | -5.68% | 67.95% |
|
Principal Financ Rg 21.02.2026 / 02:00:00 |
95.76 | 4.47% | 19.04% | 5.94% | 4.99% | 12.90% | 13.49% | 1.23% |
|
Sun Commun REIT Rg 20.02.2026 / 22:15:00 |
130.85 | 4.33% | 5.13% | 0.05% | 4.77% | 2.10% | -2.53% | -18.20% |
|
Goldman Sachs Gr Rg 20.02.2026 / 22:15:00 |
922.24 | 4.28% | 60.08% | 1.89% | -1.03% | 13.74% | 47.29% | 148.75% |
|
Tractor Supply Rg 21.02.2026 / 02:00:00 |
52.96 | 3.90% | -2.07% | -3.76% | -3.16% | -3.32% | -6.05% | 8.70% |
|
Keurig Dr Pepper Rg 21.02.2026 / 02:00:00 |
29.54 | 3.89% | -9.40% | -0.51% | 6.41% | 5.88% | -13.22% | -18.42% |
|
The Cigna Rg 20.02.2026 / 22:15:00 |
280.31 | 3.88% | 3.54% | -3.82% | -0.04% | 2.46% | -6.88% | -5.03% |
|
Global Payments Rg 20.02.2026 / 22:15:00 |
82.47 | 3.68% | -28.39% | 20.43% | 9.32% | 8.17% | -20.58% | -31.00% |
|
Zebra Tech -A- 21.02.2026 / 02:00:00 |
255.41 | 3.67% | -34.82% | -3.48% | 6.18% | 1.05% | -17.89% | -21.96% |
|
Vertex Pharmaceu Rg 21.02.2026 / 02:00:00 |
476.90 | 3.51% | 16.53% | -2.96% | 1.81% | 9.98% | -1.52% | 59.80% |
|
Travelers Cos Rg 20.02.2026 / 22:15:00 |
304.93 | 3.39% | 24.50% | 3.64% | 8.24% | 4.97% | 22.84% | 61.45% |
|
Carnival 20.02.2026 / 22:15:00 |
31.99 | 3.31% | 26.61% | 0.69% | 11.58% | 23.37% | 35.38% | 179.45% |
|
Revvity Rg 20.02.2026 / 22:15:00 |
100.33 | 3.27% | -10.48% | 4.48% | -12.53% | -2.05% | -12.69% | -25.13% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Interactive Br Rg-A 21.02.2026 / 02:00:00 |
74.40 | 0.55% |
74.75 17:04 |
73.19 15:41 |
79.16 10.02.26 |
65.08 02.01.26 |
1'349'754 |
|
Intercon Exchang Rg 20.02.2026 / 22:15:00 |
154.01 | -0.06% |
155.30 16:10 |
152.46 18:55 |
176.00 29.01.26 |
144.18 12.02.26 |
938'504 |
|
Intl Flavors&Fra Rg 20.02.2026 / 22:15:00 |
81.39 | -0.28% |
82.38 16:11 |
80.29 18:28 |
84.12 17.02.26 |
66.51 06.01.26 |
744'478 |
|
Intl Paper Rg 20.02.2026 / 22:15:00 |
46.87 | 0.02% |
47.79 16:02 |
46.40 18:20 |
50.23 12.02.26 |
37.45 29.01.26 |
1'774'420 |
|
Intuit Rg 21.02.2026 / 02:00:00 |
380.55 | -0.26% |
392.96 16:10 |
379.00 15:30 |
661.99 02.01.26 |
375.4 17.02.26 |
1'235'911 |
|
Intuitive Surgic Rg 21.02.2026 / 02:00:00 |
504.05 | 0.90% |
504.58 21:54 |
495.50 15:31 |
603.70 07.01.26 |
465.81 04.02.26 |
737'895 |
|
Invitation REIT Rg 20.02.2026 / 22:15:00 |
25.30 | -1.48% |
26.16 16:28 |
25.23 21:50 |
28.34 07.01.26 |
25.225 20.02.26 |
3'862'869 |
|
IQVIA Holdings Rg 20.02.2026 / 22:15:00 |
165.62 | -2.21% |
168.96 16:02 |
163.66 18:26 |
246.66 09.01.26 |
156.89 12.02.26 |
611'132 |
|
Iron Mount REIT Rg 20.02.2026 / 22:15:00 |
110.29 | 1.98% |
110.36 21:59 |
107.85 15:44 |
111.12 17.02.26 |
81.82 05.01.26 |
615'118 |
|
J.B.Hunt Transp Rg 21.02.2026 / 02:00:00 |
230.16 | 1.97% |
231.08 16:09 |
224.53 18:15 |
234.81 11.02.26 |
193.58 02.01.26 |
322'439 |
|
Jabil Rg 20.02.2026 / 22:15:00 |
271.09 | 3.30% |
276.96 16:01 |
260.43 15:30 |
276.96 20.02.26 |
215.13 08.01.26 |
427'445 |
|
Jack Henry & Ass Rg 21.02.2026 / 02:00:00 |
159.19 | -1.21% |
161.74 15:30 |
158.42 18:19 |
193.00 15.01.26 |
154.34 12.02.26 |
347'426 |
|
Jacobs Solutions Rg 20.02.2026 / 22:15:00 |
137.93 | -0.99% |
139.68 16:03 |
136.73 18:24 |
153.03 11.02.26 |
126.03 12.02.26 |
252'898 |
|
JM Smucker Rg 20.02.2026 / 22:15:00 |
110.38 | 0.74% |
110.96 16:21 |
109.60 15:37 |
112.86 12.02.26 |
94.22 05.01.26 |
329'904 |
|
Johnson Ctr Int Rg 20.02.2026 / 22:15:00 |
143.79 | 0.76% |
145.31 18:59 |
142.12 15:36 |
145.31 20.02.26 |
108.46 06.01.26 |
1'526'405 |
|
Johnson&Johnson Rg 20.02.2026 / 22:15:00 |
242.49 | -1.79% |
246.87 15:30 |
240.38 16:27 |
246.96 19.02.26 |
201 05.01.26 |
3'260'518 |
|
JPMorgan Chase Rg 20.02.2026 / 22:15:00 |
310.79 | 0.89% |
310.98 19:48 |
305.80 15:41 |
337.24 05.01.26 |
296.52 23.01.26 |
2'822'709 |
|
Kenvue Rg 20.02.2026 / 22:15:00 |
18.720 | 0.32% |
18.859 21:26 |
18.620 15:36 |
18.965 12.02.26 |
16.56 07.01.26 |
3'799'401 |
|
Keurig Dr Pepper Rg 21.02.2026 / 02:00:00 |
29.54 | 1.51% |
29.58 21:55 |
29.00 15:31 |
30.15 12.02.26 |
26.405 28.01.26 |
2'960'141 |
|
Keycorp Rg 20.02.2026 / 22:15:00 |
22.20 | 1.88% |
22.61 21:06 |
21.50 21:12 |
23.34 09.02.26 |
20.2 20.01.26 |
9'186'341 |
|
Keysight Technol Rg 20.02.2026 / 22:15:00 |
243.54 | 1.67% |
247.97 16:56 |
237.68 15:30 |
247.97 20.02.26 |
204.54 02.01.26 |
536'733 |
|
Kimberly-Clark Rg 21.02.2026 / 02:00:00 |
109.02 | 0.31% |
109.60 21:25 |
108.40 15:36 |
110.78 12.02.26 |
96.27 07.01.26 |
2'245'057 |
|
Kinder Morgan Rg-P 20.02.2026 / 22:15:00 |
32.73 | 0.58% |
32.77 21:59 |
32.18 16:14 |
32.77 19.02.26 |
26.595 06.01.26 |
6'734'186 |
|
KKR & Co Rg 20.02.2026 / 22:15:00 |
101.18 | -0.45% |
104.08 16:02 |
99.77 15:31 |
137.25 06.01.26 |
97.51 05.02.26 |
1'493'755 |
|
KLA Rg 21.02.2026 / 02:00:00 |
1'496.00 | 1.78% |
1'497.61 21:59 |
1'455.07 15:30 |
1'693.35 29.01.26 |
1250.87 02.01.26 |
298'296 |