×
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 |
|---|---|---|---|---|---|---|---|
|
Leidos Holdg Rg 22.08.2026 / 01:00:00 |
141.39 | 0.01% | 0.02 | 141.49 | 141.56 | 0 | |
|
Lennar Rg-A 22.08.2026 / 01:00:00 |
87.02 | 1.87% | 1.60 | 87.00 | 87.01 | 0 | |
|
Lennox Intl Rg 22.08.2026 / 01:00:00 |
402.87 | -0.78% | -3.18 | 402.73 | 403.04 | 0 | |
|
Liberty Formul Rg-C 21.08.2026 / 23:20:00 |
104.94 | 0.75% | 0.78 | 104.92 | 105.03 | 0 | |
|
Lilly 22.08.2026 / 01:00:00 |
1'255.40 | 0.88% | 11.00 | 1'254.77 | 1'254.78 | 0 | |
|
Linde Rg 21.08.2026 / 23:20:00 |
487.57 | 1.30% | 6.28 | 487.51 | 487.59 | 784'094 | |
|
Live Nation Ent Rg 22.08.2026 / 01:00:00 |
181.82 | -0.11% | -0.20 | 181.83 | 181.94 | 0 | |
|
Lockheed Martin Rg 22.08.2026 / 01:00:00 |
563.57 | -1.38% | -7.91 | 563.77 | 563.78 | 0 | |
|
Loews Rg 22.08.2026 / 01:00:00 |
109.83 | -0.79% | -0.87 | 109.83 | 109.84 | 0 | |
|
Lowe's Com Rg 22.08.2026 / 01:00:00 |
216.09 | -0.58% | -1.25 | 216.20 | 216.21 | 0 | |
|
LPL Fin Hldg Rg 21.08.2026 / 23:20:00 |
361.35 | 2.07% | 7.33 | 361.23 | 361.42 | 0 | |
|
Lululemon Athl Rg 21.08.2026 / 23:20:00 |
121.07 | 4.65% | 5.38 | 121.06 | 121.09 | 1'008'853 | |
|
Lumentum Hldngs Rg 21.08.2026 / 23:20:00 |
866.71 | -1.43% | -12.57 | 866.51 | 867.12 | 786'703 | |
|
Lyondellbasell I Rg 22.08.2026 / 01:00:00 |
67.53 | -0.84% | -0.57 | 67.54 | 67.55 | 0 | |
|
M&T Bank Rg 22.08.2026 / 01:00:00 |
240.34 | 0.88% | 2.09 | 240.49 | 240.50 | 0 | |
|
Marathon Petro Rg 22.08.2026 / 01:00:00 |
360.72 | 0.70% | 2.49 | 360.97 | 360.98 | 0 | |
|
Markel Group Rg 22.08.2026 / 01:00:00 |
1'795.62 | 0.41% | 7.33 | 1'794.72 | 1'795.39 | 0 | |
|
Marriott Intl Rg-A 21.08.2026 / 23:20:00 |
356.39 | -0.06% | -0.21 | 356.36 | 356.58 | 385'461 | |
|
Marsh & McLennan Rg 22.08.2026 / 01:00:00 |
192.01 | 0.95% | 1.80 | 192.05 | 192.06 | 0 | |
|
Martin Marietta Rg 22.08.2026 / 01:00:00 |
534.92 | 1.84% | 9.65 | 534.92 | 535.40 | 0 | |
|
Marvell Tech Rg 21.08.2026 / 23:20:00 |
237.04 | -5.57% | -13.97 | 237.03 | 237.13 | 6'291'293 | |
|
Masco Rg 22.08.2026 / 01:00:00 |
73.29 | -0.05% | -0.04 | 73.28 | 73.29 | 0 | |
|
Mastercard Rg-A 22.08.2026 / 01:00:00 |
580.63 | 1.18% | 6.78 | 580.36 | 580.37 | 0 | |
|
McCormic Non Vtg Rg 22.08.2026 / 01:00:00 |
55.41 | 0.34% | 0.19 | 55.34 | 55.35 | 0 | |
|
McDonald's Rg 22.08.2026 / 01:00:00 |
270.95 | 0.68% | 1.82 | 270.87 | 270.88 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Keycorp Rg 22.08.2026 / 01:00:00 |
21.87 | 5.86% | 27.48% | -6.18% | -3.44% | 2.53% | 15.23% | 101.75% |
|
Hubbell Rg 22.08.2026 / 01:00:00 |
470.03 | 5.78% | 12.14% | -8.09% | -3.30% | -0.76% | 6.62% | 54.77% |
|
Liberty Formul Rg-C 21.08.2026 / 23:20:00 |
104.94 | 5.74% | 12.41% | 1.00% | 8.13% | 15.59% | 1.94% | 56.89% |
|
The Kraft Heinz Rg 21.08.2026 / 23:20:00 |
25.58 | 5.44% | -16.74% | 0.27% | -0.35% | 6.54% | -8.84% | -24.03% |
|
Firstenergy Rg 22.08.2026 / 01:00:00 |
45.96 | 5.38% | 18.60% | -3.06% | -7.93% | -0.93% | 4.96% | 30.44% |
|
Edwards Lifescns Rg 22.08.2026 / 01:00:00 |
89.79 | 5.37% | 21.34% | -1.98% | 8.67% | 3.84% | 9.73% | 17.30% |
|
AFLAC Rg 22.08.2026 / 01:00:00 |
116.07 | 5.35% | 12.31% | -4.43% | -7.59% | 3.25% | 7.02% | 55.20% |
|
Broadcom Rg 21.08.2026 / 23:20:00 |
368.45 | 5.18% | 57.02% | -6.24% | -3.53% | -17.53% | 25.32% | 340.80% |
|
Clorox Co. Rg 22.08.2026 / 01:00:00 |
106.69 | 5.17% | -34.71% | 0.94% | 11.66% | 18.52% | -11.32% | -31.08% |
|
Amer Wtr Works Rg 22.08.2026 / 01:00:00 |
135.39 | 5.14% | 10.22% | -0.59% | 0.54% | 9.83% | -7.39% | -1.26% |
|
Loews Rg 22.08.2026 / 01:00:00 |
109.83 | 5.12% | 30.71% | -2.83% | -6.84% | 6.06% | 14.05% | 79.74% |
|
Centerpoint Ener Rg 22.08.2026 / 01:00:00 |
38.77 | 4.85% | 26.69% | -5.05% | -12.99% | -8.26% | 1.89% | 42.60% |
|
Southern Co Rg 22.08.2026 / 01:00:00 |
88.94 | 4.85% | 11.07% | -4.16% | -8.54% | -3.38% | -5.86% | 34.83% |
|
Duke Energy Rg 22.08.2026 / 01:00:00 |
119.85 | 4.68% | 13.88% | -3.28% | -8.17% | -2.35% | -3.61% | 34.53% |
|
Rocket Lab Rg 21.08.2026 / 23:20:00 |
72.57 | 4.57% | 0.00% | -9.57% | 13.55% | -49.42% | 63.52% | 1'144.88% |
|
Dollar Tree Rg 21.08.2026 / 23:20:00 |
131.48 | 4.42% | 71.40% | 1.62% | 9.16% | 12.92% | 16.03% | -10.06% |
|
Visa Rg-A 22.08.2026 / 01:00:00 |
371.04 | 4.28% | 15.72% | 1.89% | 4.30% | 13.69% | 6.00% | 53.56% |
|
Annaly Cap REIT Rg 22.08.2026 / 01:00:00 |
23.16 | 4.16% | 27.27% | -0.73% | 3.16% | 6.00% | 9.61% | 21.94% |
|
Weyerhaeuse REIT Rg 22.08.2026 / 01:00:00 |
24.43 | 3.93% | -12.54% | -0.53% | 2.05% | -0.33% | -8.95% | -23.78% |
|
Willis Towers Rg 21.08.2026 / 23:20:00 |
341.99 | 3.82% | 8.91% | 3.14% | 15.89% | 36.98% | 0.81% | 71.48% |
|
CNA Financial Rg 22.08.2026 / 01:00:00 |
48.98 | 3.64% | 2.29% | -3.96% | -8.72% | 16.45% | -0.71% | 25.94% |
|
Gen Digital Rg 21.08.2026 / 23:20:00 |
28.93 | 3.62% | 2.90% | 1.58% | 11.96% | 12.18% | -8.39% | 38.32% |
|
Republic Service Rg 22.08.2026 / 01:00:00 |
220.67 | 3.57% | 9.11% | 2.78% | 1.73% | 10.09% | -5.83% | 50.05% |
|
Hershey Rg 22.08.2026 / 01:00:00 |
186.46 | 3.48% | 11.20% | 1.22% | 6.98% | -3.90% | 2.77% | -13.93% |
|
Utd Parcel Svc Rg-B 22.08.2026 / 01:00:00 |
102.01 | 3.42% | -18.65% | -2.38% | -11.13% | -4.39% | 14.85% | -40.10% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Leidos Holdg Rg 22.08.2026 / 01:00:00 |
141.39 | 0.01% |
143.32 16:25 |
140.78 21:33 |
205.00 08.01.26 |
98.97 30.06.26 |
364'519 |
|
Lennar Rg-A 22.08.2026 / 01:00:00 |
87.02 | 1.87% |
87.70 19:29 |
85.77 15:39 |
124.16 13.02.26 |
79.83 23.07.26 |
584'623 |
|
Lennox Intl Rg 22.08.2026 / 01:00:00 |
402.87 | -0.78% |
409.29 15:30 |
402.66 21:59 |
586.68 01.07.26 |
402.66 21.08.26 |
128'485 |
|
Liberty Formul Rg-C 21.08.2026 / 23:20:00 |
104.94 | 0.75% |
105.19 21:43 |
104.01 18:12 |
105.19 21.08.26 |
80.16 27.03.26 |
260'604 |
|
Lilly 22.08.2026 / 01:00:00 |
1'255.40 | 0.88% |
1'270.90 17:20 |
1'231.20 15:30 |
1'292.60 19.08.26 |
850.645 29.04.26 |
887'524 |
|
Linde Rg 21.08.2026 / 23:20:00 |
487.57 | 1.30% |
491.77 16:20 |
482.48 15:34 |
548.20 07.07.26 |
422.36 02.01.26 |
784'094 |
|
Live Nation Ent Rg 22.08.2026 / 01:00:00 |
181.82 | -0.11% |
183.00 15:37 |
181.20 18:06 |
189.13 14.08.26 |
136.5 05.02.26 |
619'069 |
|
Lockheed Martin Rg 22.08.2026 / 01:00:00 |
563.57 | -1.38% |
572.00 15:30 |
563.40 21:59 |
691.98 02.03.26 |
476.57 02.01.26 |
443'796 |
|
Loews Rg 22.08.2026 / 01:00:00 |
109.83 | -0.79% |
111.46 15:30 |
109.78 21:55 |
121.01 28.07.26 |
101.08 23.01.26 |
369'552 |
|
Lowe's Com Rg 22.08.2026 / 01:00:00 |
216.09 | -0.58% |
218.72 15:30 |
215.19 20:11 |
293.05 12.02.26 |
199.46 23.07.26 |
1'059'511 |
|
LPL Fin Hldg Rg 21.08.2026 / 23:20:00 |
361.35 | 2.07% |
363.02 18:38 |
353.80 15:30 |
400.16 04.02.26 |
260.15 27.05.26 |
149'964 |
|
Lululemon Athl Rg 21.08.2026 / 23:20:00 |
121.07 | 4.65% |
121.66 17:06 |
116.90 15:30 |
217.18 08.01.26 |
104.45 22.06.26 |
1'008'853 |
|
Lumentum Hldngs Rg 21.08.2026 / 23:20:00 |
866.71 | -1.43% |
922.60 15:47 |
855.55 16:58 |
1'085.00 12.05.26 |
317.61 16.01.26 |
786'703 |
|
Lyondellbasell I Rg 22.08.2026 / 01:00:00 |
67.53 | -0.84% |
69.11 16:34 |
67.49 21:59 |
83.90 31.03.26 |
43.27 02.01.26 |
1'043'509 |
|
M&T Bank Rg 22.08.2026 / 01:00:00 |
240.34 | 0.88% |
241.35 15:53 |
238.26 16:47 |
255.86 17.08.26 |
194 19.03.26 |
385'553 |
|
Marathon Petro Rg 22.08.2026 / 01:00:00 |
360.72 | 0.70% |
365.21 16:30 |
359.04 17:10 |
367.55 20.08.26 |
162.64 02.01.26 |
928'748 |
|
Markel Group Rg 22.08.2026 / 01:00:00 |
1'795.62 | 0.41% |
1'802.55 21:06 |
1'786.38 15:38 |
2'180.00 05.02.26 |
1719.42 30.04.26 |
22'900 |
|
Marriott Intl Rg-A 21.08.2026 / 23:20:00 |
356.39 | -0.06% |
359.53 15:31 |
354.28 19:51 |
410.51 15.06.26 |
308.37 05.01.26 |
385'461 |
|
Marsh & McLennan Rg 22.08.2026 / 01:00:00 |
192.01 | 0.95% |
193.58 16:54 |
189.58 15:34 |
198.48 29.07.26 |
156.63 03.06.26 |
668'003 |
|
Martin Marietta Rg 22.08.2026 / 01:00:00 |
534.92 | 1.84% |
537.65 21:46 |
527.67 15:35 |
710.48 10.02.26 |
522.25 18.08.26 |
151'683 |
|
Marvell Tech Rg 21.08.2026 / 23:20:00 |
237.04 | -5.57% |
252.30 15:31 |
233.31 17:21 |
329.86 18.06.26 |
70.685 05.02.26 |
6'291'293 |
|
Masco Rg 22.08.2026 / 01:00:00 |
73.29 | -0.05% |
74.09 17:03 |
72.91 15:34 |
83.56 28.07.26 |
58.19 20.03.26 |
430'618 |
|
Mastercard Rg-A 22.08.2026 / 01:00:00 |
580.63 | 1.18% |
582.16 18:59 |
573.55 15:34 |
589.63 08.01.26 |
464.58 03.06.26 |
909'772 |
|
McCormic Non Vtg Rg 22.08.2026 / 01:00:00 |
55.41 | 0.34% |
56.42 16:48 |
54.97 15:36 |
72.41 13.02.26 |
44.83 13.05.26 |
588'336 |
|
McDonald's Rg 22.08.2026 / 01:00:00 |
270.95 | 0.68% |
271.22 21:54 |
268.27 16:12 |
341.75 02.03.26 |
260.99 23.07.26 |
1'230'641 |