×
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 |
|---|---|---|---|---|---|---|---|
|
PepsiCo 21.08.2026 / 23:20:00 |
143.48 | 0.99% | 1.40 | 143.48 | 143.50 | 2'786'905 | |
|
Pfizer Rg 22.08.2026 / 01:00:00 |
28.07 | 1.01% | 0.28 | 28.06 | 28.07 | 0 | |
|
PG&E Rg 22.08.2026 / 01:00:00 |
17.600 | -2.00% | -0.36 | 17.600 | 17.610 | 0 | |
|
Philip Morris 22.08.2026 / 01:00:00 |
188.23 | -1.72% | -3.29 | 188.29 | 188.30 | 0 | |
|
Phillips 66 Rg 22.08.2026 / 01:00:00 |
242.87 | 1.20% | 2.87 | 242.86 | 242.87 | 0 | |
|
Pinterest Rg-A 22.08.2026 / 01:00:00 |
23.40 | 0.73% | 0.17 | 23.39 | 23.40 | 0 | |
|
PNC Finl Ser Rg 22.08.2026 / 01:00:00 |
243.13 | 0.62% | 1.51 | 243.02 | 243.03 | 0 | |
|
PPG Industries Rg 22.08.2026 / 01:00:00 |
113.63 | 1.06% | 1.19 | 113.62 | 113.63 | 0 | |
|
PPL Rg 22.08.2026 / 01:00:00 |
34.38 | -2.33% | -0.82 | 34.38 | 34.39 | 0 | |
|
Principal Financ Rg 21.08.2026 / 23:20:00 |
110.75 | 0.19% | 0.21 | 110.73 | 110.78 | 0 | |
|
Procter&Gamble Rg 22.08.2026 / 01:00:00 |
144.68 | 1.20% | 1.71 | 144.69 | 144.70 | 0 | |
|
Progressive (Ohi Rg 22.08.2026 / 01:00:00 |
219.28 | -0.48% | -1.06 | 219.25 | 219.26 | 0 | |
|
Prologis REIT Rg 22.08.2026 / 01:00:00 |
141.80 | 0.80% | 1.12 | 141.79 | 141.80 | 0 | |
|
Prudential Finan Rg 22.08.2026 / 01:00:00 |
121.15 | 0.46% | 0.56 | 121.15 | 121.16 | 0 | |
|
PTC Rg 21.08.2026 / 23:20:00 |
154.68 | 0.76% | 1.16 | 154.72 | 154.76 | 0 | |
|
Publ Svcs Enterp Rg 22.08.2026 / 01:00:00 |
72.61 | -2.69% | -2.01 | 72.61 | 72.62 | 0 | |
|
Public Stor REIT Rg 22.08.2026 / 01:00:00 |
322.49 | -0.08% | -0.25 | 322.53 | 322.54 | 0 | |
|
PulteGroup Rg 22.08.2026 / 01:00:00 |
129.00 | 1.04% | 1.33 | 128.96 | 128.99 | 0 | |
|
Qualcomm Rg 21.08.2026 / 23:20:00 |
160.75 | 0.01% | 0.01 | 160.76 | 160.82 | 3'894'633 | |
|
Quanta Services Rg 22.08.2026 / 01:00:00 |
639.34 | -3.49% | -23.13 | 639.59 | 639.60 | 0 | |
|
Quest Diagnostic Rg 22.08.2026 / 01:00:00 |
244.39 | 1.28% | 3.09 | 244.34 | 244.35 | 0 | |
|
Raymond J Financ Rg 22.08.2026 / 01:00:00 |
175.20 | 1.65% | 2.85 | 175.19 | 175.20 | 0 | |
|
Realty Inm REIT Rg 22.08.2026 / 01:00:00 |
62.60 | -0.90% | -0.57 | 62.58 | 62.60 | 0 | |
|
Reddit Rg-A 22.08.2026 / 01:00:00 |
153.29 | 1.98% | 2.98 | 153.25 | 153.26 | 0 | |
|
Regency Cent REITRg 21.08.2026 / 23:20:00 |
76.06 | -0.59% | -0.45 | 76.07 | 76.09 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Berkshire Hath Rg-B 22.08.2026 / 01:00:00 |
495.82 | -1.15% | 9.61% | -1.63% | 0.18% | 4.50% | 1.39% | 40.93% |
|
Sun Commun REIT Rg 22.08.2026 / 01:00:00 |
121.66 | -1.31% | -0.55% | -1.32% | -0.14% | -1.62% | -4.23% | 1.10% |
|
W.R.Berkley Rg 22.08.2026 / 01:00:00 |
68.60 | -1.34% | 18.22% | -2.71% | -9.09% | 7.96% | -4.91% | 67.53% |
|
DoorDash Rg-A 21.08.2026 / 23:20:00 |
223.49 | -1.82% | 32.55% | 2.98% | 29.25% | 40.30% | -9.64% | 185.74% |
|
CDW Rg 21.08.2026 / 23:20:00 |
137.25 | -1.95% | -23.27% | -1.56% | 2.56% | 9.41% | -17.81% | -33.33% |
|
Huntington Bancs Rg 21.08.2026 / 23:20:00 |
17.030 | -1.96% | 4.55% | -4.91% | -1.90% | 4.10% | -1.90% | 52.69% |
|
Booking Hldg Rg 21.08.2026 / 23:20:00 |
209.62 | -2.03% | 5.60% | -1.15% | 18.12% | 25.20% | -8.40% | 71.55% |
|
Warnr Bros Rg-A 21.08.2026 / 23:20:00 |
28.55 | -2.05% | 167.08% | 2.00% | 10.79% | 5.70% | 136.93% | 120.89% |
|
Intercon Exchang Rg 22.08.2026 / 01:00:00 |
161.25 | -2.07% | 6.44% | 4.21% | 10.60% | 9.06% | -10.75% | 39.44% |
|
Palantir Tchnl-A Rg 21.08.2026 / 23:20:00 |
179.94 | -2.13% | 130.01% | 3.39% | 46.39% | 14.95% | 13.36% | 1'108.06% |
|
O Reilly Auto Rg 21.08.2026 / 23:20:00 |
89.11 | -2.34% | 12.68% | -2.13% | 1.96% | 2.57% | -12.90% | 42.45% |
|
Moody's Rg 22.08.2026 / 01:00:00 |
503.32 | -2.36% | 5.37% | 3.79% | 6.75% | 11.05% | -2.46% | 52.52% |
|
Constellation Brd-A 22.08.2026 / 01:00:00 |
135.66 | -2.77% | -39.30% | -2.53% | 4.23% | -2.28% | -19.07% | -47.82% |
|
Home Depot Rg 22.08.2026 / 01:00:00 |
335.61 | -2.79% | -14.01% | -0.96% | 0.79% | 5.82% | -18.70% | 2.17% |
|
Textron Inc Rg 22.08.2026 / 01:00:00 |
82.95 | -3.21% | 10.30% | -6.80% | -13.17% | -9.60% | 1.74% | 12.12% |
|
Progressive (Ohi Rg 22.08.2026 / 01:00:00 |
219.28 | -3.24% | -8.04% | 4.62% | 2.55% | 15.17% | -12.01% | 64.52% |
|
Becton Dickinson Rg 22.08.2026 / 01:00:00 |
192.00 | -3.32% | -17.30% | 4.69% | 22.79% | 30.51% | -3.84% | -31.45% |
|
Southwest Airlin Rg 22.08.2026 / 01:00:00 |
40.38 | -3.48% | 18.65% | -8.77% | -10.43% | -5.98% | 23.22% | 24.07% |
|
Uber Tech Rg 22.08.2026 / 01:00:00 |
78.80 | -3.87% | 30.22% | 3.75% | 19.50% | 11.93% | -18.59% | 75.77% |
|
Medtronic Rg 22.08.2026 / 01:00:00 |
93.35 | -3.91% | 15.55% | 2.28% | 12.19% | 26.47% | 0.69% | 13.22% |
|
Chipotle Mexican Rg 22.08.2026 / 01:00:00 |
36.90 | -4.62% | -41.48% | 10.15% | 16.07% | 15.82% | -15.44% | -4.58% |
|
Mid-Amer Ap REIT Rg 22.08.2026 / 01:00:00 |
131.31 | -4.93% | -14.56% | -1.63% | -1.92% | 1.74% | -8.19% | -8.15% |
|
Vulcan Materials Rg 22.08.2026 / 01:00:00 |
276.04 | -5.10% | 5.22% | -2.11% | -1.31% | -2.43% | -5.60% | 27.80% |
|
Resmed Rg 22.08.2026 / 01:00:00 |
231.52 | -5.16% | -0.11% | 3.15% | 18.56% | 21.49% | -21.18% | 37.89% |
|
VICI Proper REIT Rg 22.08.2026 / 01:00:00 |
26.51 | -5.51% | -9.04% | 0.57% | -0.82% | -6.06% | -20.63% | -11.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PepsiCo 21.08.2026 / 23:20:00 |
143.48 | 0.99% |
143.56 21:56 |
141.67 15:33 |
171.48 12.02.26 |
133.73 23.07.26 |
2'786'905 |
|
Pfizer Rg 22.08.2026 / 01:00:00 |
28.07 | 1.01% |
28.43 16:58 |
27.66 15:31 |
28.74 02.04.26 |
23.62 25.06.26 |
9'236'403 |
|
PG&E Rg 22.08.2026 / 01:00:00 |
17.600 | -2.00% |
18.080 15:30 |
17.470 19:16 |
19.150 02.03.26 |
14.77 23.01.26 |
6'343'254 |
|
Philip Morris 22.08.2026 / 01:00:00 |
188.23 | -1.72% |
190.97 15:30 |
188.00 18:59 |
207.76 28.07.26 |
151.66 01.04.26 |
1'486'506 |
|
Phillips 66 Rg 22.08.2026 / 01:00:00 |
242.87 | 1.20% |
244.30 21:02 |
240.40 17:11 |
246.95 20.08.26 |
128.925 02.01.26 |
618'590 |
|
Pinterest Rg-A 22.08.2026 / 01:00:00 |
23.40 | 0.73% |
23.58 16:56 |
23.03 15:49 |
27.74 13.01.26 |
13.845 13.02.26 |
1'742'454 |
|
PNC Finl Ser Rg 22.08.2026 / 01:00:00 |
243.13 | 0.62% |
244.62 15:53 |
241.50 16:47 |
258.96 17.08.26 |
197.56 19.03.26 |
851'196 |
|
PPG Industries Rg 22.08.2026 / 01:00:00 |
113.63 | 1.06% |
114.29 17:06 |
112.98 15:33 |
133.38 12.02.26 |
96.06 19.03.26 |
387'470 |
|
PPL Rg 22.08.2026 / 01:00:00 |
34.38 | -2.33% |
35.28 15:30 |
34.38 21:27 |
40.10 13.04.26 |
34.33 07.01.26 |
2'184'262 |
|
Principal Financ Rg 21.08.2026 / 23:20:00 |
110.75 | 0.19% |
112.22 15:53 |
110.25 19:03 |
116.61 06.08.26 |
85 20.03.26 |
433'967 |
|
Procter&Gamble Rg 22.08.2026 / 01:00:00 |
144.68 | 1.20% |
145.26 19:08 |
142.15 15:34 |
167.25 27.02.26 |
137.63 07.01.26 |
2'936'803 |
|
Progressive (Ohi Rg 22.08.2026 / 01:00:00 |
219.28 | -0.48% |
221.27 15:30 |
218.16 15:34 |
239.38 07.07.26 |
189.31 29.05.26 |
763'357 |
|
Prologis REIT Rg 22.08.2026 / 01:00:00 |
141.80 | 0.80% |
141.86 21:59 |
140.29 16:39 |
153.20 17.07.26 |
125.49 27.01.26 |
1'370'096 |
|
Prudential Finan Rg 22.08.2026 / 01:00:00 |
121.15 | 0.46% |
122.55 16:02 |
120.66 20:40 |
127.57 05.08.26 |
91.9 13.03.26 |
1'299'516 |
|
PTC Rg 21.08.2026 / 23:20:00 |
154.68 | 0.76% |
156.00 16:57 |
152.31 15:47 |
176.19 06.01.26 |
108.54 12.06.26 |
327'911 |
|
Publ Svcs Enterp Rg 22.08.2026 / 01:00:00 |
72.61 | -2.69% |
74.87 15:30 |
72.60 21:59 |
87.63 26.02.26 |
72.6 21.08.26 |
836'395 |
|
Public Stor REIT Rg 22.08.2026 / 01:00:00 |
322.49 | -0.08% |
324.04 15:30 |
321.46 15:40 |
335.29 29.07.26 |
256.54 05.01.26 |
235'052 |
|
PulteGroup Rg 22.08.2026 / 01:00:00 |
129.00 | 1.04% |
129.93 19:30 |
127.33 15:32 |
144.34 17.02.26 |
108.57 19.05.26 |
359'398 |
|
Qualcomm Rg 21.08.2026 / 23:20:00 |
160.75 | 0.01% |
163.26 15:30 |
159.28 16:19 |
259.88 29.05.26 |
122 07.04.26 |
3'894'633 |
|
Quanta Services Rg 22.08.2026 / 01:00:00 |
639.34 | -3.49% |
665.00 15:30 |
635.67 18:20 |
788.74 06.05.26 |
408.63 08.01.26 |
291'714 |
|
Quest Diagnostic Rg 22.08.2026 / 01:00:00 |
244.39 | 1.28% |
244.69 21:59 |
240.30 15:33 |
245.50 20.08.26 |
171.42 05.01.26 |
626'465 |
|
Raymond J Financ Rg 22.08.2026 / 01:00:00 |
175.20 | 1.65% |
176.31 16:03 |
173.65 15:30 |
182.27 06.08.26 |
139.24 02.04.26 |
924'759 |
|
Realty Inm REIT Rg 22.08.2026 / 01:00:00 |
62.60 | -0.90% |
63.38 15:30 |
62.51 21:31 |
67.94 27.02.26 |
55.92 02.01.26 |
1'362'672 |
|
Reddit Rg-A 22.08.2026 / 01:00:00 |
153.29 | 1.98% |
155.27 19:05 |
150.15 15:31 |
263.32 13.01.26 |
119.27 30.03.26 |
945'713 |
|
Regency Cent REITRg 21.08.2026 / 23:20:00 |
76.06 | -0.59% |
76.81 15:30 |
75.82 16:44 |
83.65 17.07.26 |
67.37 05.01.26 |
605'850 |