×
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 |
|---|---|---|---|---|---|---|---|
|
Mckesson Rg 22.08.2026 / 02:04:00 |
858.90 | 2.40% | 20.15 | 860.27 | 860.28 | 0 | |
|
Medtronic Rg 22.08.2026 / 02:04:00 |
93.35 | 1.14% | 1.05 | 93.34 | 93.35 | 0 | |
|
Merck Rg 22.08.2026 / 02:04:00 |
152.55 | 2.39% | 3.56 | 152.51 | 152.52 | 0 | |
|
Meta Platforms Rg-A 22.08.2026 / 02:00:00 |
549.90 | 0.75% | 4.07 | 549.89 | 549.94 | 3'356'298 | |
|
Metlife Rg 22.08.2026 / 02:04:00 |
94.34 | 0.94% | 0.88 | 94.34 | 94.36 | 0 | |
|
Mettler Toledo I Rg 22.08.2026 / 02:04:00 |
1'395.25 | 0.14% | 2.02 | 1'394.49 | 1'394.50 | 0 | |
|
Microchip Tech Rg 22.08.2026 / 02:00:00 |
76.08 | 0.36% | 0.27 | 76.08 | 76.11 | 2'073'524 | |
|
Micron Technolog Rg 22.08.2026 / 02:00:00 |
966.78 | -0.77% | -7.55 | 966.04 | 966.53 | 4'565'917 | |
|
Microsoft Rg 22.08.2026 / 02:00:00 |
483.24 | 0.43% | 2.09 | 483.24 | 483.33 | 6'921'454 | |
|
Mid-Amer Ap REIT Rg 22.08.2026 / 02:04:00 |
131.31 | -0.57% | -0.75 | 131.36 | 131.37 | 0 | |
|
Mondelez Intl Rg-A 22.08.2026 / 02:00:00 |
64.45 | 0.48% | 0.31 | 64.45 | 64.47 | 0 | |
|
MongoDB-A Rg 22.08.2026 / 02:00:00 |
430.83 | 2.49% | 10.46 | 430.69 | 431.03 | 311'239 | |
|
Monolithic Power Rg 22.08.2026 / 02:00:00 |
1'316.28 | 0.43% | 5.68 | 1'315.62 | 1'317.77 | 200'578 | |
|
Monster Beverage Rg 22.08.2026 / 02:00:00 |
47.79 | 0.63% | 0.30 | 47.78 | 47.79 | 6'098'882 | |
|
Moody's Rg 22.08.2026 / 02:04:00 |
503.32 | 0.91% | 4.55 | 503.29 | 503.30 | 0 | |
|
Morgan Stanley Rg 22.08.2026 / 02:04:00 |
214.20 | 3.25% | 6.75 | 214.20 | 214.21 | 0 | |
|
Motorola Soltn Rg 22.08.2026 / 02:04:00 |
480.47 | 1.44% | 6.84 | 480.57 | 480.58 | 0 | |
|
MSCI Rg-A 22.08.2026 / 02:04:00 |
563.49 | -0.92% | -5.26 | 563.45 | 563.71 | 0 | |
|
Nasdaq Rg 22.08.2026 / 02:00:00 |
98.22 | 0.69% | 0.67 | 98.21 | 98.22 | 0 | |
|
Natera Rg 22.08.2026 / 02:00:00 |
332.03 | 2.21% | 7.19 | 331.51 | 332.04 | 384'903 | |
|
NetApp Rg 22.08.2026 / 02:00:00 |
192.27 | -0.28% | -0.54 | 192.26 | 192.31 | 0 | |
|
Netflix Rg 22.08.2026 / 02:00:00 |
79.59 | -0.69% | -0.55 | 79.61 | 79.62 | 7'458'059 | |
|
Newmont Rg 22.08.2026 / 02:04:00 |
131.58 | 3.09% | 3.94 | 131.58 | 131.59 | 0 | |
|
News Rg-A 22.08.2026 / 02:00:00 |
30.38 | 2.46% | 0.73 | 30.38 | 30.39 | 0 | |
|
News Rg-B 22.08.2026 / 02:00:00 |
34.55 | 2.28% | 0.77 | 34.53 | 34.55 | 0 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Exelon Rg 22.08.2026 / 02:00:00 |
43.78 | 3.37% | 19.71% | -4.54% | -7.89% | -4.08% | -2.62% | 12.62% |
|
Vivmark REIT-SBI Rg 22.08.2026 / 02:04:00 |
66.79 | 3.33% | -9.23% | 1.24% | -1.58% | 2.05% | 2.34% | 2.02% |
|
Ryl Caribbean Cr Rg 22.08.2026 / 02:04:00 |
292.00 | 3.12% | 24.68% | -4.26% | -0.52% | 2.59% | -15.28% | 189.94% |
|
Cincinnati Finan Rg 22.08.2026 / 02:00:00 |
168.29 | 2.98% | 17.04% | -2.82% | -7.94% | 6.91% | 8.29% | 61.92% |
|
WEC Energy Group Rg 22.08.2026 / 02:04:00 |
106.01 | 2.89% | 15.39% | -4.08% | -8.43% | -4.54% | -2.33% | 26.19% |
|
UDR REIT Rg 22.08.2026 / 02:04:00 |
37.77 | 2.75% | -13.18% | -0.45% | -4.60% | 2.36% | -3.65% | -1.87% |
|
Marsh & McLennan Rg 22.08.2026 / 02:04:00 |
192.01 | 2.53% | -10.45% | 2.23% | 6.24% | 20.03% | -8.81% | 0.73% |
|
Intl Paper Rg 22.08.2026 / 02:04:00 |
41.49 | 2.46% | -25.01% | 1.84% | -1.59% | 23.96% | -15.14% | 16.95% |
|
Dover Corp Rg 22.08.2026 / 02:04:00 |
201.92 | 2.38% | 6.55% | -2.49% | -0.14% | -4.47% | 10.30% | 42.19% |
|
Waste Management Rg 22.08.2026 / 02:04:00 |
224.06 | 2.37% | 11.46% | -0.22% | -6.15% | 5.96% | -1.30% | 41.57% |
|
D R Horton Rg 22.08.2026 / 02:04:00 |
148.35 | 2.29% | 5.37% | -0.31% | 1.08% | 0.86% | -13.08% | 25.59% |
|
Mckesson Rg 22.08.2026 / 02:04:00 |
858.90 | 2.25% | 47.17% | -1.16% | 2.14% | 15.69% | 24.58% | 99.50% |
|
Truist Finl Rg 22.08.2026 / 02:04:00 |
50.42 | 2.07% | 15.79% | -5.05% | -2.59% | 4.58% | 9.82% | 74.53% |
|
Align Technology Rg 22.08.2026 / 02:00:00 |
162.55 | 1.79% | -23.77% | -10.35% | -2.67% | -7.09% | 8.68% | -54.64% |
|
Atmos Energy Cor Rg 22.08.2026 / 02:04:00 |
166.85 | 1.72% | 22.44% | -1.81% | -6.90% | -1.35% | -0.81% | 45.79% |
|
Tapestry Rg 22.08.2026 / 02:04:00 |
130.17 | 1.60% | 98.71% | 0.92% | -8.72% | -10.51% | 30.61% | 275.31% |
|
Avlonby Com REIT Rg 15.08.2026 / 02:04:00 |
184.06 | 1.52% | -16.32% | 0.08% | -3.53% | -0.42% | -3.35% | 2.65% |
|
AT&T Rg 22.08.2026 / 02:04:00 |
25.29 | 1.25% | 10.45% | 1.61% | 4.81% | 1.98% | -12.10% | 79.00% |
|
Affirm Hldg Rg-A 22.08.2026 / 02:00:00 |
77.03 | 0.83% | 23.23% | -1.68% | 9.68% | 4.59% | -3.09% | 417.59% |
|
Yum Brands Rg 22.08.2026 / 02:04:00 |
152.99 | 0.69% | 13.54% | 3.29% | 2.73% | 3.41% | 3.46% | 17.98% |
|
EQT Rg 22.08.2026 / 02:04:00 |
53.72 | 0.54% | 16.87% | -1.29% | 1.30% | -2.20% | 3.37% | 23.97% |
|
Mastercard Rg-A 22.08.2026 / 02:04:00 |
580.63 | 0.52% | 8.98% | 1.99% | 7.59% | 17.54% | -3.06% | 46.33% |
|
PPL Rg 22.08.2026 / 02:04:00 |
34.38 | 0.51% | 8.44% | -4.55% | -5.08% | -2.85% | -6.83% | 39.13% |
|
FTAI Rg 22.08.2026 / 02:00:00 |
209.70 | 0.49% | 37.33% | -3.42% | -2.91% | -19.45% | 41.97% | 466.63% |
|
Avery Dennison Rg 22.08.2026 / 02:04:00 |
183.71 | 0.44% | -2.38% | 2.67% | 14.18% | 15.49% | 2.92% | 3.12% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mckesson Rg 22.08.2026 / 02:04:00 |
858.90 | 2.40% |
867.91 21:31 |
839.84 15:30 |
999.00 03.03.26 |
724 11.05.26 |
715'216 |
|
Medtronic Rg 22.08.2026 / 02:04:00 |
93.35 | 1.14% |
93.55 21:56 |
91.87 15:30 |
105.50 04.02.26 |
73.31 02.06.26 |
2'045'637 |
|
Merck Rg 22.08.2026 / 02:04:00 |
152.55 | 2.39% |
154.49 16:17 |
148.92 15:31 |
154.49 21.08.26 |
104.47 02.01.26 |
5'284'623 |
|
Meta Platforms Rg-A 22.08.2026 / 02:00:00 |
549.90 | 0.75% |
553.86 17:06 |
543.27 15:31 |
744.00 29.01.26 |
520.26 27.03.26 |
3'356'298 |
|
Metlife Rg 22.08.2026 / 02:04:00 |
94.34 | 0.94% |
94.89 17:16 |
93.93 21:32 |
100.91 06.08.26 |
67.34 27.03.26 |
2'147'835 |
|
Mettler Toledo I Rg 22.08.2026 / 02:04:00 |
1'395.25 | 0.14% |
1'399.69 17:27 |
1'378.21 16:06 |
1'511.46 13.01.26 |
1023.28 13.05.26 |
64'647 |
|
Microchip Tech Rg 22.08.2026 / 02:00:00 |
76.08 | 0.36% |
77.00 15:30 |
75.06 18:57 |
105.75 08.05.26 |
59.31 30.03.26 |
2'073'524 |
|
Micron Technolog Rg 22.08.2026 / 02:00:00 |
966.78 | -0.77% |
989.95 15:30 |
958.50 16:20 |
1'255.00 25.06.26 |
295.11 02.01.26 |
4'565'917 |
|
Microsoft Rg 22.08.2026 / 02:00:00 |
483.24 | 0.43% |
486.36 17:06 |
478.59 15:31 |
513.71 10.08.26 |
349.2 25.06.26 |
6'921'454 |
|
Mid-Amer Ap REIT Rg 22.08.2026 / 02:04:00 |
131.31 | -0.57% |
132.60 17:02 |
131.27 21:59 |
144.26 07.07.26 |
120.35 27.03.26 |
367'576 |
|
Mondelez Intl Rg-A 22.08.2026 / 02:00:00 |
64.45 | 0.48% |
64.73 16:59 |
63.97 15:36 |
66.63 29.07.26 |
51.25 08.01.26 |
2'041'826 |
|
MongoDB-A Rg 22.08.2026 / 02:00:00 |
430.83 | 2.49% |
431.88 21:47 |
415.38 15:47 |
473.00 14.08.26 |
216 10.04.26 |
311'239 |
|
Monolithic Power Rg 22.08.2026 / 02:00:00 |
1'316.28 | 0.43% |
1'335.26 15:50 |
1'297.40 18:10 |
1'713.78 26.05.26 |
928.64 02.01.26 |
200'578 |
|
Monster Beverage Rg 22.08.2026 / 02:00:00 |
47.79 | 0.63% |
48.12 19:29 |
47.22 15:32 |
50.11 17.07.26 |
35.43 31.03.26 |
6'098'882 |
|
Moody's Rg 22.08.2026 / 02:04:00 |
503.32 | 0.91% |
506.56 16:59 |
499.12 15:46 |
546.63 15.01.26 |
402.79 12.02.26 |
233'559 |
|
Morgan Stanley Rg 22.08.2026 / 02:04:00 |
214.20 | 3.25% |
214.57 21:59 |
210.00 15:30 |
232.23 15.07.26 |
152.89 12.03.26 |
1'720'052 |
|
Motorola Soltn Rg 22.08.2026 / 02:04:00 |
480.47 | 1.44% |
483.51 21:47 |
471.55 15:30 |
491.88 06.08.26 |
376.5 08.01.26 |
463'185 |
|
MSCI Rg-A 22.08.2026 / 02:04:00 |
563.49 | -0.92% |
570.28 15:40 |
562.70 21:35 |
644.68 01.06.26 |
501.19 12.02.26 |
141'488 |
|
Nasdaq Rg 22.08.2026 / 02:00:00 |
98.22 | 0.69% |
98.73 15:52 |
97.83 21:33 |
101.78 16.01.26 |
76.57 30.06.26 |
1'471'868 |
|
Natera Rg 22.08.2026 / 02:00:00 |
332.03 | 2.21% |
332.98 21:43 |
320.76 15:49 |
333.37 20.08.26 |
181.16 27.03.26 |
384'903 |
|
NetApp Rg 22.08.2026 / 02:00:00 |
192.27 | -0.28% |
195.19 15:30 |
192.17 21:50 |
209.00 13.08.26 |
93.69 20.01.26 |
610'308 |
|
Netflix Rg 22.08.2026 / 02:00:00 |
79.59 | -0.69% |
80.48 17:06 |
79.17 16:01 |
108.94 16.04.26 |
65.21 17.07.26 |
7'458'059 |
|
Newmont Rg 22.08.2026 / 02:04:00 |
131.58 | 3.09% |
132.32 21:48 |
129.89 15:35 |
134.88 29.01.26 |
88.76 17.07.26 |
3'806'747 |
|
News Rg-A 22.08.2026 / 02:00:00 |
30.38 | 2.46% |
30.42 21:50 |
29.85 15:30 |
30.88 06.08.26 |
22.2 09.02.26 |
1'461'015 |
|
News Rg-B 22.08.2026 / 02:00:00 |
34.55 | 2.28% |
34.62 21:50 |
33.85 15:31 |
35.31 06.08.26 |
25.49 13.02.26 |
316'858 |