×
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 |
|---|---|---|---|---|---|---|---|
|
NextEra Energy Rg 22.08.2026 / 02:04:00 |
83.65 | -1.62% | -1.38 | 83.63 | 83.65 | 0 | |
|
Nike -B- 22.08.2026 / 02:04:00 |
40.76 | 1.37% | 0.55 | 40.75 | 40.76 | 0 | |
|
Norfolk Southern Rg 22.08.2026 / 02:04:00 |
350.72 | 1.18% | 4.10 | 350.78 | 350.79 | 0 | |
|
Northern Trust Rg 22.08.2026 / 02:00:00 |
183.90 | 0.76% | 1.39 | 183.87 | 183.98 | 0 | |
|
Northrop Grumman Rg 22.08.2026 / 02:04:00 |
551.03 | -2.28% | -12.83 | 551.19 | 551.20 | 0 | |
|
NRG Energy Rg 22.08.2026 / 02:04:00 |
113.11 | -1.95% | -2.25 | 113.11 | 113.16 | 0 | |
|
Nucor Rg 22.08.2026 / 02:04:00 |
243.63 | 1.31% | 3.15 | 243.55 | 243.62 | 0 | |
|
NVIDIA Rg 22.08.2026 / 02:00:00 |
214.72 | -0.98% | -2.13 | 214.77 | 214.78 | 28'738'343 | |
|
NVR Rg 22.08.2026 / 02:04:00 |
6'358.51 | 0.93% | 58.51 | 6'360.87 | 6'363.84 | 0 | |
|
O Reilly Auto Rg 22.08.2026 / 02:00:00 |
89.11 | 0.03% | 0.03 | 89.11 | 89.13 | 0 | |
|
Occid.Petrol Cor Rg 22.08.2026 / 02:04:00 |
61.30 | -0.36% | -0.22 | 61.29 | 61.30 | 0 | |
|
Okta-A Rg 22.08.2026 / 02:00:00 |
135.14 | 0.73% | 0.98 | 135.07 | 135.17 | 938'590 | |
|
Old Dominion Fre Rg 22.08.2026 / 02:00:00 |
206.47 | 0.95% | 1.95 | 206.44 | 206.58 | 0 | |
|
Omnicom Group In Rg 22.08.2026 / 02:04:00 |
87.54 | 0.54% | 0.47 | 87.55 | 87.56 | 0 | |
|
ON Semiconductor Rg 22.08.2026 / 02:00:00 |
74.21 | -0.67% | -0.50 | 74.20 | 74.22 | 1'754'413 | |
|
ONEOK Rg 22.08.2026 / 02:04:00 |
93.33 | -1.34% | -1.27 | 93.35 | 93.36 | 0 | |
|
Oracle Rg 22.08.2026 / 02:04:00 |
146.47 | 3.10% | 4.40 | 146.49 | 146.50 | 0 | |
|
Otis Worldwide Rg 22.08.2026 / 02:04:00 |
71.49 | -0.39% | -0.28 | 71.47 | 71.48 | 0 | |
|
Paccar Rg 22.08.2026 / 02:00:00 |
131.03 | 1.62% | 2.09 | 130.96 | 131.02 | 0 | |
|
Packaging Corp A Rg 22.08.2026 / 02:04:00 |
252.79 | 1.29% | 3.23 | 252.72 | 252.93 | 0 | |
|
Palantir Tchnl-A Rg 22.08.2026 / 02:00:00 |
179.94 | 3.44% | 5.98 | 179.93 | 179.94 | 9'718'339 | |
|
Palo Alto Net Rg 22.08.2026 / 02:00:00 |
357.87 | 2.38% | 8.31 | 357.90 | 358.08 | 1'615'491 | |
|
Parker-Hannifin Rg 22.08.2026 / 02:04:00 |
1'001.74 | 0.16% | 1.61 | 1'001.74 | 1'002.56 | 0 | |
|
Paychex Inc Rg 22.08.2026 / 02:00:00 |
124.48 | 1.27% | 1.57 | 124.46 | 124.53 | 0 | |
|
PayPal Holdings Rg 22.08.2026 / 02:00:00 |
61.55 | -1.20% | -0.75 | 61.55 | 61.57 | 4'788'973 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Nasdaq Rg 22.08.2026 / 02:00:00 |
98.22 | 0.43% | 26.18% | 1.24% | 6.66% | 6.16% | 3.66% | 88.32% |
|
Cadence Design Rg 22.08.2026 / 02:00:00 |
319.02 | 0.32% | 4.37% | -1.79% | -2.21% | -14.91% | -8.75% | 42.19% |
|
A.J.Gallagher Rg 22.08.2026 / 02:04:00 |
263.81 | 0.32% | -8.54% | 5.02% | 6.47% | 31.18% | -12.98% | 17.71% |
|
First Citizens Rg-A 22.08.2026 / 02:00:00 |
2'183.54 | 0.24% | 1.81% | -4.70% | 1.06% | 9.70% | 9.84% | 54.26% |
|
MongoDB-A Rg 22.08.2026 / 02:00:00 |
430.83 | 0.16% | 80.56% | -6.41% | 44.47% | 28.40% | 96.67% | 19.82% |
|
Ingersoll Rand Rg 22.08.2026 / 02:04:00 |
80.51 | 0.14% | -12.30% | -3.40% | -4.61% | 12.38% | -0.15% | 19.31% |
|
Amer Tower REIT Rg 22.08.2026 / 02:04:00 |
175.80 | 0.09% | -4.19% | 0.13% | 5.48% | -5.97% | -17.03% | -0.41% |
|
Mettler Toledo I Rg 22.08.2026 / 02:04:00 |
1'395.25 | -0.07% | 13.86% | -1.68% | 5.13% | 18.18% | 5.58% | 17.60% |
|
United Airlines Rg 22.08.2026 / 02:00:00 |
113.17 | -0.10% | 15.05% | -9.71% | -4.31% | -1.42% | 9.90% | 127.52% |
|
CMS Energy Corp Rg 22.08.2026 / 02:04:00 |
68.27 | -0.14% | 4.77% | -3.99% | -8.61% | -5.93% | -6.63% | 22.66% |
|
Procter&Gamble Rg 22.08.2026 / 02:04:00 |
144.68 | -0.24% | -14.72% | 0.09% | -1.85% | 0.78% | -8.82% | -6.27% |
|
Aon-A Rg 22.08.2026 / 02:04:00 |
355.11 | -0.27% | -2.01% | -0.20% | -1.82% | 12.36% | -5.33% | 8.60% |
|
The Cigna Rg 22.08.2026 / 02:04:00 |
277.51 | -0.30% | -0.63% | -1.79% | -4.16% | 0.04% | -8.82% | -0.58% |
|
Veralto Rg 22.08.2026 / 02:04:00 |
98.77 | -0.32% | -2.35% | 1.12% | 7.34% | 20.11% | -9.51% | 0.00% |
|
Tyson Foods -A- 22.08.2026 / 02:04:00 |
58.48 | -0.38% | 1.67% | 0.53% | 1.79% | -4.16% | 1.51% | 6.90% |
|
Hartford Ins Grp Rg 22.08.2026 / 02:04:00 |
136.10 | -0.49% | 25.34% | -1.39% | -3.15% | 7.06% | 1.55% | 90.92% |
|
Microsoft Rg 22.08.2026 / 02:00:00 |
483.24 | -0.51% | 14.15% | -2.45% | 26.60% | 7.33% | -4.73% | 52.03% |
|
TransUnion Rg 22.08.2026 / 02:04:00 |
84.61 | -0.75% | -8.20% | 5.13% | 10.59% | 18.24% | -7.08% | 10.17% |
|
CME Group Rg-A 22.08.2026 / 02:00:00 |
274.98 | -0.81% | 16.64% | 1.92% | 7.70% | 0.53% | 2.03% | 32.96% |
|
MSCI Rg-A 22.08.2026 / 02:04:00 |
563.49 | -0.87% | -5.21% | -0.99% | 2.31% | -10.75% | -1.97% | 9.34% |
|
LPL Fin Hldg Rg 22.08.2026 / 02:00:00 |
361.35 | -0.88% | 8.43% | -2.51% | 9.93% | 31.99% | -0.30% | 57.27% |
|
Boeing Co Rg 22.08.2026 / 02:04:00 |
214.20 | -0.93% | 21.53% | -7.54% | 2.23% | -7.33% | -6.92% | -5.10% |
|
PepsiCo 22.08.2026 / 02:00:00 |
143.48 | -1.00% | -6.56% | 1.91% | 5.01% | -0.49% | -4.12% | -20.26% |
|
Sempra Energy Rg 22.08.2026 / 02:04:00 |
82.89 | -1.03% | -0.39% | -4.07% | -9.16% | -7.00% | -0.01% | 23.57% |
|
Northrop Grumman Rg 22.08.2026 / 02:04:00 |
551.03 | -1.11% | 20.15% | -5.95% | 1.62% | -2.24% | -6.99% | 31.08% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
NextEra Energy Rg 22.08.2026 / 02:04:00 |
83.65 | -1.62% |
85.24 15:30 |
83.54 21:59 |
98.75 01.05.26 |
78.36 07.01.26 |
3'996'164 |
|
Nike -B- 22.08.2026 / 02:04:00 |
40.76 | 1.37% |
41.12 17:05 |
40.25 15:30 |
68.48 20.02.26 |
38.865 17.08.26 |
2'885'501 |
|
Norfolk Southern Rg 22.08.2026 / 02:04:00 |
350.72 | 1.18% |
351.09 21:59 |
347.56 18:44 |
358.44 23.07.26 |
277.85 20.01.26 |
254'356 |
|
Northern Trust Rg 22.08.2026 / 02:00:00 |
183.90 | 0.76% |
185.67 15:36 |
183.71 21:55 |
193.80 17.08.26 |
133.07 09.03.26 |
527'971 |
|
Northrop Grumman Rg 22.08.2026 / 02:04:00 |
551.03 | -2.28% |
567.01 15:30 |
550.19 20:21 |
773.69 03.03.26 |
479.32 21.07.26 |
245'254 |
|
NRG Energy Rg 22.08.2026 / 02:04:00 |
113.11 | -1.95% |
116.80 15:30 |
113.06 21:59 |
189.42 25.02.26 |
112.5 04.08.26 |
867'044 |
|
Nucor Rg 22.08.2026 / 02:04:00 |
243.63 | 1.31% |
251.69 16:01 |
241.43 19:54 |
280.00 05.08.26 |
155.39 19.03.26 |
712'531 |
|
NVIDIA Rg 22.08.2026 / 02:00:00 |
214.72 | -0.98% |
218.74 15:33 |
214.51 16:31 |
236.54 14.05.26 |
164.28 30.03.26 |
28'738'343 |
|
NVR Rg 22.08.2026 / 02:04:00 |
6'358.51 | 0.93% |
6'432.86 19:25 |
6'304.93 15:58 |
8'168.31 12.02.26 |
5520 15.05.26 |
8'678 |
|
O Reilly Auto Rg 22.08.2026 / 02:00:00 |
89.11 | 0.03% |
90.00 16:52 |
88.45 15:36 |
102.11 26.01.26 |
82.59 15.07.26 |
2'781'435 |
|
Occid.Petrol Cor Rg 22.08.2026 / 02:04:00 |
61.30 | -0.36% |
61.74 16:35 |
61.21 17:10 |
67.45 31.03.26 |
40.385 05.01.26 |
1'610'934 |
|
Okta-A Rg 22.08.2026 / 02:00:00 |
135.14 | 0.73% |
137.00 18:24 |
131.69 15:49 |
156.82 15.07.26 |
62.69 10.04.26 |
938'590 |
|
Old Dominion Fre Rg 22.08.2026 / 02:00:00 |
206.47 | 0.95% |
208.48 15:49 |
204.95 16:31 |
251.84 09.06.26 |
156.28 02.01.26 |
676'613 |
|
Omnicom Group In Rg 22.08.2026 / 02:04:00 |
87.54 | 0.54% |
88.28 17:05 |
86.21 15:47 |
88.50 14.08.26 |
66.36 04.02.26 |
814'744 |
|
ON Semiconductor Rg 22.08.2026 / 02:00:00 |
74.21 | -0.67% |
75.66 15:50 |
73.54 19:25 |
134.90 03.06.26 |
54.99 09.03.26 |
1'754'413 |
|
ONEOK Rg 22.08.2026 / 02:04:00 |
93.33 | -1.34% |
95.23 15:36 |
92.95 17:10 |
97.87 18.08.26 |
70.47 08.01.26 |
944'044 |
|
Oracle Rg 22.08.2026 / 02:04:00 |
146.47 | 3.10% |
148.30 17:14 |
142.72 15:31 |
250.24 01.06.26 |
114.51 28.07.26 |
5'330'062 |
|
Otis Worldwide Rg 22.08.2026 / 02:04:00 |
71.49 | -0.39% |
72.40 16:58 |
71.37 21:33 |
94.50 20.02.26 |
69.16 01.06.26 |
2'072'470 |
|
Paccar Rg 22.08.2026 / 02:00:00 |
131.03 | 1.62% |
132.25 21:30 |
129.44 15:33 |
139.23 28.07.26 |
106.77 01.06.26 |
1'409'901 |
|
Packaging Corp A Rg 22.08.2026 / 02:04:00 |
252.79 | 1.29% |
253.89 20:54 |
249.66 15:54 |
259.25 13.08.26 |
201.295 20.03.26 |
163'613 |
|
Palantir Tchnl-A Rg 22.08.2026 / 02:00:00 |
179.94 | 3.44% |
182.44 17:58 |
172.55 15:49 |
187.26 07.01.26 |
106.38 25.06.26 |
9'718'339 |
|
Palo Alto Net Rg 22.08.2026 / 02:00:00 |
357.87 | 2.38% |
360.49 21:47 |
343.51 15:47 |
398.87 13.08.26 |
139.6 24.02.26 |
1'615'491 |
|
Parker-Hannifin Rg 22.08.2026 / 02:04:00 |
1'001.74 | 0.16% |
1'011.99 15:30 |
993.56 19:03 |
1'099.94 06.08.26 |
815.01 01.06.26 |
167'978 |
|
Paychex Inc Rg 22.08.2026 / 02:00:00 |
124.48 | 1.27% |
124.78 21:54 |
121.78 15:49 |
125.87 14.08.26 |
85.45 10.04.26 |
738'423 |
|
PayPal Holdings Rg 22.08.2026 / 02:00:00 |
61.55 | -1.20% |
62.68 16:52 |
61.48 21:54 |
62.73 20.08.26 |
38.465 12.02.26 |
4'788'973 |