×
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 |
|---|---|---|---|---|---|---|---|
|
Quest Diagnostic Rg 20.02.2026 / 22:15:00 |
202.41 | -0.01% | -0.03 | 202.28 | 202.29 | 0 | |
|
Raymond J Financ Rg 20.02.2026 / 22:15:00 |
158.26 | 0.15% | 0.23 | 158.31 | 158.32 | 0 | |
|
Realty Inm REIT Rg 20.02.2026 / 22:15:00 |
66.14 | 0.98% | 0.64 | 66.14 | 66.16 | 0 | |
|
Reddit Rg-A 20.02.2026 / 22:15:00 |
150.17 | 2.76% | 4.04 | 150.34 | 150.35 | 0 | |
|
Regency Cent REITRg 21.02.2026 / 02:00:00 |
76.85 | 1.37% | 1.04 | 76.85 | 76.86 | 0 | |
|
Regeneron Pharma Rg 21.02.2026 / 02:00:00 |
779.67 | -0.35% | -2.71 | 779.64 | 779.68 | 0 | |
|
Regions Financia Rg 20.02.2026 / 22:15:00 |
30.06 | 1.14% | 0.34 | 30.06 | 30.07 | 0 | |
|
Reliance Rg 20.02.2026 / 22:15:00 |
319.01 | -2.53% | -8.27 | 319.00 | 319.01 | 0 | |
|
Republic Service Rg 20.02.2026 / 22:15:00 |
219.50 | -0.96% | -2.13 | 219.65 | 219.66 | 0 | |
|
Resmed Rg 20.02.2026 / 22:15:00 |
259.12 | 1.10% | 2.83 | 259.05 | 259.06 | 0 | |
|
Revvity Rg 20.02.2026 / 22:15:00 |
100.33 | 0.42% | 0.42 | 100.37 | 100.38 | 0 | |
|
Robinhood Mkts Rg-A 21.02.2026 / 02:00:00 |
76.11 | 0.61% | 0.46 | 76.13 | 76.14 | 0 | |
|
Roblox Rg-A 20.02.2026 / 22:15:00 |
62.00 | -3.79% | -2.44 | 62.00 | 62.01 | 0 | |
|
Rockwell Automat Rg 20.02.2026 / 22:15:00 |
398.79 | 0.86% | 3.41 | 398.61 | 398.62 | 0 | |
|
Rollins Rg 20.02.2026 / 22:15:00 |
61.35 | 0.71% | 0.43 | 61.36 | 61.37 | 0 | |
|
Roper Technologi Rg 21.02.2026 / 02:00:00 |
335.79 | 1.14% | 3.79 | 335.74 | 335.79 | 0 | |
|
Ross Stores Rg 21.02.2026 / 02:00:00 |
201.45 | 0.53% | 1.07 | 201.36 | 201.42 | 0 | |
|
Royal Pharm Rg -A 21.02.2026 / 02:00:00 |
45.12 | 0.02% | 0.01 | 45.12 | 45.13 | 0 | |
|
RTX Rg 20.02.2026 / 22:15:00 |
204.92 | -0.24% | -0.49 | 205.01 | 205.02 | 0 | |
|
Ryl Caribbean Cr Rg 20.02.2026 / 22:15:00 |
315.09 | 1.53% | 4.74 | 315.20 | 315.21 | 0 | |
|
S&P Global Rg 20.02.2026 / 22:15:00 |
417.48 | 0.19% | 0.81 | 417.63 | 417.67 | 0 | |
|
Salesforce Rg 20.02.2026 / 22:15:00 |
185.16 | -0.07% | -0.13 | 185.18 | 185.22 | 0 | |
|
Sandisk Rg 21.02.2026 / 02:00:00 |
649.97 | 4.65% | 28.88 | 649.90 | 650.23 | 0 | |
|
SBA Cmmns REIT-A Rg 21.02.2026 / 02:00:00 |
199.54 | 0.63% | 1.25 | 199.48 | 199.55 | 0 | |
|
Schlumberger 20.02.2026 / 22:15:00 |
50.85 | -1.34% | -0.69 | 50.85 | 50.86 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Agilent Tech Rg 20.02.2026 / 22:15:00 |
122.90 | -7.15% | -5.96% | -2.31% | -9.40% | -18.12% | -9.15% | -14.78% |
|
CBRE Group Rg-A 20.02.2026 / 22:15:00 |
147.01 | -7.21% | 13.63% | 3.30% | -13.68% | -7.74% | 6.61% | 68.08% |
|
Airbnb Rg-A 21.02.2026 / 02:00:00 |
127.89 | -7.30% | -4.26% | 5.39% | -3.22% | 9.32% | -12.45% | -4.40% |
|
American Express Rg 20.02.2026 / 22:15:00 |
346.18 | -7.38% | 15.45% | 2.57% | -4.70% | -3.92% | 17.14% | 93.26% |
|
Edwards Lifescns Rg 20.02.2026 / 22:15:00 |
79.78 | -7.43% | 6.61% | 5.15% | -5.33% | -6.44% | 9.65% | 0.52% |
|
Insmed Rg 21.02.2026 / 02:00:00 |
164.91 | -7.49% | 133.20% | 10.86% | 5.57% | -20.63% | 103.44% | 681.17% |
|
Invitation REIT Rg 20.02.2026 / 22:15:00 |
25.30 | -7.59% | -19.67% | -6.26% | -5.95% | -8.96% | -20.39% | -21.30% |
|
Domino's Pizza Rg 21.02.2026 / 02:00:00 |
384.61 | -7.60% | -8.25% | 2.43% | -6.53% | -8.35% | -16.82% | 7.77% |
|
Danaher Rg 20.02.2026 / 22:15:00 |
209.50 | -7.72% | -7.97% | -1.45% | -11.50% | -6.53% | -0.78% | -6.93% |
|
BXP Rg 20.02.2026 / 22:15:00 |
60.88 | -7.79% | -16.33% | -0.99% | -6.01% | -15.41% | -11.56% | -11.67% |
|
T Rowe Price Grp Rg 21.02.2026 / 02:00:00 |
95.38 | -7.83% | -16.56% | 1.73% | -9.70% | -6.84% | -10.25% | -20.53% |
|
Aon-A Rg 20.02.2026 / 22:15:00 |
325.07 | -8.10% | -9.71% | 1.05% | -4.07% | -7.43% | -17.11% | 4.52% |
|
LPL Fin Hldg Rg 21.02.2026 / 02:00:00 |
319.22 | -8.19% | 0.43% | -4.63% | -11.84% | -10.34% | -14.22% | 31.17% |
|
Willis Towers Rg 21.02.2026 / 02:00:00 |
301.81 | -8.40% | -3.90% | 4.89% | -6.51% | -5.98% | -7.41% | 24.96% |
|
Fiserv Inc Rg 21.02.2026 / 02:00:00 |
61.47 | -8.40% | -70.05% | 3.55% | -9.01% | 0.00% | -73.54% | 0.00% |
|
Tesla Rg 21.02.2026 / 02:00:00 |
411.82 | -8.45% | 1.95% | -1.35% | -8.29% | -4.27% | 21.91% | 97.64% |
|
Illumina Rg 21.02.2026 / 02:00:00 |
117.67 | -8.51% | -10.20% | 0.74% | -21.70% | -10.48% | 24.92% | -41.98% |
|
Liberty Formul Rg-C 21.02.2026 / 02:00:00 |
90.24 | -8.53% | -2.75% | 5.48% | 1.75% | -5.98% | -6.82% | 32.44% |
|
CDW Rg 21.02.2026 / 02:00:00 |
124.64 | -8.83% | -28.65% | -1.75% | -1.08% | -13.58% | -33.17% | -41.96% |
|
Mastercard Rg-A 20.02.2026 / 22:15:00 |
526.41 | -8.87% | -1.20% | 1.55% | -0.18% | -3.23% | -5.83% | 44.06% |
|
Prudential Finan Rg 20.02.2026 / 22:15:00 |
103.44 | -9.01% | -13.35% | -1.12% | -5.08% | -4.42% | -6.40% | 1.16% |
|
Visa Rg-A 20.02.2026 / 22:15:00 |
320.95 | -9.06% | 0.91% | 2.19% | -2.30% | -2.86% | -8.26% | 42.66% |
|
CRDO Rg 21.02.2026 / 02:00:00 |
124.06 | -9.19% | 94.41% | 2.16% | -6.83% | -30.15% | 85.77% | 1'253.99% |
|
CrwdStrik Hldg Rg-A 21.02.2026 / 02:00:00 |
388.60 | -9.95% | 23.38% | -9.55% | -14.12% | -23.68% | -4.45% | 269.49% |
|
Equifax Inc Rg 20.02.2026 / 22:15:00 |
197.46 | -9.99% | -23.37% | 2.42% | -7.94% | -5.49% | -17.68% | -7.76% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Quest Diagnostic Rg 20.02.2026 / 22:15:00 |
202.41 | -0.01% |
204.36 15:30 |
201.01 17:50 |
212.92 12.02.26 |
171.42 05.01.26 |
310'605 |
|
Raymond J Financ Rg 20.02.2026 / 22:15:00 |
158.26 | 0.15% |
158.33 21:59 |
155.00 18:19 |
174.70 15.01.26 |
152.11 12.02.26 |
367'948 |
|
Realty Inm REIT Rg 20.02.2026 / 22:15:00 |
66.14 | 0.98% |
66.36 20:36 |
65.52 15:38 |
66.73 17.02.26 |
55.92 02.01.26 |
1'913'373 |
|
Reddit Rg-A 20.02.2026 / 22:15:00 |
150.17 | 2.76% |
151.15 17:45 |
143.99 15:30 |
263.32 13.01.26 |
127.71 12.02.26 |
1'373'075 |
|
Regency Cent REITRg 21.02.2026 / 02:00:00 |
76.85 | 1.37% |
76.86 21:59 |
75.64 15:41 |
77.38 10.02.26 |
67.37 05.01.26 |
555'414 |
|
Regeneron Pharma Rg 21.02.2026 / 02:00:00 |
779.67 | -0.35% |
780.75 16:02 |
770.26 16:19 |
820.45 09.01.26 |
719.16 20.01.26 |
254'994 |
|
Regions Financia Rg 20.02.2026 / 22:15:00 |
30.06 | 1.14% |
30.10 21:56 |
29.34 15:41 |
31.53 12.02.26 |
26.81 02.01.26 |
3'527'951 |
|
Reliance Rg 20.02.2026 / 22:15:00 |
319.01 | -2.53% |
321.38 16:19 |
313.16 19:23 |
364.31 12.02.26 |
290 02.01.26 |
151'556 |
|
Republic Service Rg 20.02.2026 / 22:15:00 |
219.50 | -0.96% |
222.00 15:30 |
218.47 20:18 |
228.02 11.02.26 |
207.9 13.01.26 |
422'896 |
|
Resmed Rg 20.02.2026 / 22:15:00 |
259.12 | 1.10% |
259.19 21:59 |
254.30 15:41 |
277.67 10.02.26 |
240.39 02.01.26 |
284'009 |
|
Revvity Rg 20.02.2026 / 22:15:00 |
100.33 | 0.42% |
100.77 16:04 |
98.71 18:29 |
118.25 22.01.26 |
93.72 12.02.26 |
449'713 |
|
Robinhood Mkts Rg-A 21.02.2026 / 02:00:00 |
76.11 | 0.61% |
78.08 15:42 |
75.13 15:30 |
124.34 06.01.26 |
70.43 12.02.26 |
8'514'249 |
|
Roblox Rg-A 20.02.2026 / 22:15:00 |
62.00 | -3.79% |
63.62 15:30 |
60.35 19:30 |
91.09 16.01.26 |
60.075 05.02.26 |
2'576'722 |
|
Rockwell Automat Rg 20.02.2026 / 22:15:00 |
398.79 | 0.86% |
401.73 16:31 |
392.44 15:30 |
438.69 04.02.26 |
376.83 17.02.26 |
258'047 |
|
Rollins Rg 20.02.2026 / 22:15:00 |
61.35 | 0.71% |
61.39 21:48 |
60.55 17:46 |
66.13 11.02.26 |
55.69 12.02.26 |
1'158'912 |
|
Roper Technologi Rg 21.02.2026 / 02:00:00 |
335.79 | 1.14% |
337.54 16:10 |
330.26 15:30 |
444.73 02.01.26 |
313.18 17.02.26 |
1'046'469 |
|
Ross Stores Rg 21.02.2026 / 02:00:00 |
201.45 | 0.53% |
203.31 16:02 |
199.00 18:32 |
203.31 20.02.26 |
179.03 02.01.26 |
916'625 |
|
Royal Pharm Rg -A 21.02.2026 / 02:00:00 |
45.12 | 0.02% |
45.28 18:53 |
44.69 15:38 |
46.09 17.02.26 |
38.305 02.01.26 |
906'043 |
|
RTX Rg 20.02.2026 / 22:15:00 |
204.92 | -0.24% |
206.26 17:20 |
203.10 15:45 |
206.59 19.02.26 |
182.4 02.01.26 |
3'747'743 |
|
Ryl Caribbean Cr Rg 20.02.2026 / 22:15:00 |
315.09 | 1.53% |
317.07 16:19 |
308.14 15:30 |
356.25 10.02.26 |
264.52 20.01.26 |
583'463 |
|
S&P Global Rg 20.02.2026 / 22:15:00 |
417.48 | 0.19% |
418.55 21:46 |
410.93 15:32 |
552.20 15.01.26 |
381.68 12.02.26 |
879'474 |
|
Salesforce Rg 20.02.2026 / 22:15:00 |
185.16 | -0.07% |
191.67 16:10 |
183.74 21:28 |
267.80 07.01.26 |
180.25 12.02.26 |
2'886'389 |
|
Sandisk Rg 21.02.2026 / 02:00:00 |
649.97 | 4.65% |
650.29 21:59 |
616.25 15:30 |
725.00 03.02.26 |
244.31 02.01.26 |
3'376'997 |
|
SBA Cmmns REIT-A Rg 21.02.2026 / 02:00:00 |
199.54 | 0.63% |
199.67 15:30 |
196.50 16:13 |
204.69 17.02.26 |
177.66 06.02.26 |
279'729 |
|
Schlumberger 20.02.2026 / 22:15:00 |
50.85 | -1.34% |
51.69 16:02 |
50.49 18:20 |
52.40 12.02.26 |
38.07 02.01.26 |
2'440'498 |