×
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
- 21.08.2026 - 21:59:59
- 7'751.12
- 0.44%
- 34.29
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Regeneron Pharma Rg 21.08.2026 / 23:20:00 |
834.04 | 0.90% | 7.40 | 833.86 | 834.01 | 0 | |
|
Regions Financia Rg 21.08.2026 / 23:05:00 |
30.41 | 0.63% | 0.19 | 30.40 | 30.41 | 0 | |
|
Reliance Rg 21.08.2026 / 23:05:00 |
387.89 | 1.99% | 7.58 | 387.85 | 388.17 | 0 | |
|
Republic Service Rg 21.08.2026 / 23:05:00 |
220.67 | 0.53% | 1.17 | 220.60 | 220.61 | 0 | |
|
Resmed Rg 21.08.2026 / 23:05:00 |
231.52 | 1.35% | 3.08 | 231.51 | 231.52 | 0 | |
|
Revvity Rg 21.08.2026 / 23:05:00 |
124.75 | 0.50% | 0.62 | 124.68 | 124.69 | 0 | |
|
Robinhood Mkts Rg-A 21.08.2026 / 23:20:00 |
108.13 | 13.70% | 13.03 | 108.15 | 108.17 | 11'988'024 | |
|
Roblox Rg-A 21.08.2026 / 23:05:00 |
38.37 | -0.67% | -0.26 | 38.39 | 38.40 | 0 | |
|
Rocket Lab Rg 21.08.2026 / 23:20:00 |
72.57 | -0.52% | -0.38 | 72.53 | 72.58 | 3'276'499 | |
|
Rockwell Automat Rg 21.08.2026 / 23:05:00 |
437.08 | 1.30% | 5.63 | 437.08 | 437.09 | 0 | |
|
Rollins Rg 21.08.2026 / 23:05:00 |
36.91 | 1.46% | 0.53 | 36.90 | 36.91 | 0 | |
|
Roper Technologi Rg 21.08.2026 / 23:20:00 |
411.79 | 0.33% | 1.34 | 411.61 | 411.79 | 0 | |
|
Ross Stores Rg 21.08.2026 / 23:20:00 |
239.04 | 4.39% | 10.05 | 238.89 | 239.06 | 0 | |
|
Royal Pharm Rg -A 21.08.2026 / 23:20:00 |
61.31 | 1.21% | 0.73 | 61.28 | 61.31 | 0 | |
|
RTX Rg 21.08.2026 / 23:05:00 |
209.91 | -1.12% | -2.38 | 209.99 | 210.00 | 0 | |
|
Ryl Caribbean Cr Rg 21.08.2026 / 23:05:00 |
292.00 | 1.52% | 4.38 | 291.92 | 291.97 | 0 | |
|
S&P Global Rg 21.08.2026 / 23:05:00 |
431.29 | -0.20% | -0.87 | 430.98 | 430.99 | 0 | |
|
Salesforce Rg 21.08.2026 / 23:05:00 |
209.17 | 1.82% | 3.74 | 209.11 | 209.12 | 0 | |
|
Sandisk Rg 21.08.2026 / 23:20:00 |
1'596.08 | -0.28% | -4.54 | 1'595.84 | 1'597.22 | 1'421'822 | |
|
SBA Cmmns REIT-A Rg 21.08.2026 / 23:20:00 |
182.59 | 1.14% | 2.05 | 182.58 | 182.78 | 0 | |
|
Schlumberger 21.08.2026 / 23:05:00 |
53.87 | 0.60% | 0.32 | 53.86 | 53.87 | 0 | |
|
Seagate Hldgs Rg 21.08.2026 / 23:20:00 |
850.00 | -0.03% | -0.24 | 850.01 | 850.80 | 565'520 | |
|
Sempra Energy Rg 21.08.2026 / 23:05:00 |
82.89 | -5.14% | -4.49 | 82.90 | 82.91 | 0 | |
|
ServiceNow Rg 21.08.2026 / 23:05:00 |
128.48 | -0.98% | -1.27 | 128.51 | 128.52 | 0 | |
|
Sherwin-Williams Rg 21.08.2026 / 23:05:00 |
346.59 | -0.09% | -0.32 | 346.66 | 346.67 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CBRE Group Rg-A 21.08.2026 / 23:05:00 |
152.10 | -5.60% | 15.61% | -0.50% | 9.06% | 21.64% | -7.49% | 84.46% |
|
Walt Disney Rg 21.08.2026 / 23:05:00 |
107.78 | -5.67% | -3.62% | 0.87% | 13.63% | 5.84% | -9.32% | 24.85% |
|
Danaher Rg 21.08.2026 / 23:05:00 |
218.85 | -5.68% | -5.94% | 8.10% | 14.28% | 19.81% | 3.33% | -3.03% |
|
Comcast-A 21.08.2026 / 23:20:00 |
26.85 | -5.85% | -25.02% | 2.56% | 20.43% | 7.96% | -16.25% | -38.50% |
|
Qualcomm Rg 21.08.2026 / 23:20:00 |
160.75 | -6.03% | 4.63% | -3.04% | -3.73% | -35.96% | 1.73% | 45.99% |
|
SS&C Tech Hldgs Rg 21.08.2026 / 23:20:00 |
82.95 | -6.06% | 8.37% | 1.78% | 12.28% | 22.85% | -8.04% | 49.17% |
|
Take-Two Interac Rg 21.08.2026 / 23:20:00 |
239.62 | -6.20% | 30.46% | -2.97% | 3.44% | 6.90% | 4.62% | 74.71% |
|
SBA Cmmns REIT-A Rg 21.08.2026 / 23:20:00 |
182.59 | -6.66% | -11.41% | -1.41% | 5.20% | -10.13% | -18.07% | -18.86% |
|
Stryker Rg 21.08.2026 / 23:05:00 |
329.45 | -6.76% | -8.98% | -2.88% | -0.24% | 7.98% | -16.43% | 17.92% |
|
Walmart Rg 21.08.2026 / 23:20:00 |
103.70 | -6.79% | 14.93% | -10.04% | -5.27% | -10.41% | 7.09% | 97.25% |
|
Cencora Rg 21.08.2026 / 23:05:00 |
318.04 | -6.83% | 40.06% | 1.34% | 2.63% | 18.07% | 8.69% | 74.44% |
|
Fox Rg-B 21.08.2026 / 23:20:00 |
61.05 | -6.90% | 32.16% | -0.59% | 23.56% | 6.38% | 12.16% | 93.19% |
|
Fox Rg-A 21.08.2026 / 23:20:00 |
68.54 | -6.99% | 39.89% | -0.72% | 23.92% | 7.23% | 15.35% | 103.17% |
|
STERIS Rg 21.08.2026 / 23:05:00 |
237.93 | -7.01% | 14.68% | 1.99% | 11.15% | 11.85% | -5.53% | 5.30% |
|
Publ Svcs Enterp Rg 21.08.2026 / 23:05:00 |
72.61 | -7.07% | -11.68% | -4.51% | -9.02% | -7.68% | -13.25% | 22.69% |
|
Cooper Co Rg 21.08.2026 / 23:20:00 |
76.22 | -7.08% | -17.15% | 0.07% | 8.41% | 24.52% | 1.33% | -17.43% |
|
Roper Technologi Rg 21.08.2026 / 23:20:00 |
411.79 | -7.79% | -21.04% | 3.12% | 12.10% | 26.50% | -23.29% | -15.26% |
|
L3Harris Tech Rg 21.08.2026 / 23:05:00 |
266.73 | -7.88% | 28.61% | -8.60% | -11.15% | -15.37% | -3.28% | 49.02% |
|
Synchrony Financ Rg 21.08.2026 / 23:05:00 |
79.47 | -8.05% | 18.02% | -1.89% | 9.01% | 11.24% | 8.57% | 131.26% |
|
Workday-A 21.08.2026 / 23:20:00 |
200.01 | -8.13% | -23.53% | 0.67% | 47.78% | 36.82% | -9.61% | -12.08% |
|
Estee Lauder Rg-A 21.08.2026 / 23:05:00 |
101.94 | -8.18% | 28.23% | 18.40% | 26.96% | 14.60% | 11.74% | -38.64% |
|
Spotify Tech Rg 21.08.2026 / 23:05:00 |
533.72 | -8.19% | 19.17% | 4.08% | 10.58% | 7.24% | -22.98% | 304.28% |
|
Blackstone Rg 21.08.2026 / 23:05:00 |
143.38 | -8.30% | -18.02% | -0.38% | 10.29% | 22.58% | -15.91% | 43.18% |
|
Tjx Companies Rg 21.08.2026 / 23:05:00 |
140.53 | -8.41% | 16.46% | -7.61% | -8.88% | -9.19% | 2.92% | 57.16% |
|
Abbott Laboratories 21.08.2026 / 23:05:00 |
116.64 | -8.90% | 0.91% | 4.84% | 13.18% | 36.26% | -12.03% | 10.06% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Regeneron Pharma Rg 21.08.2026 / 23:20:00 |
834.04 | 0.90% |
846.58 16:58 |
831.65 15:31 |
846.58 21.08.26 |
591.52 02.06.26 |
279'968 |
|
Regions Financia Rg 21.08.2026 / 23:05:00 |
30.41 | 0.63% |
30.55 15:32 |
30.12 16:47 |
32.46 16.07.26 |
24.72 19.03.26 |
2'274'914 |
|
Reliance Rg 21.08.2026 / 23:05:00 |
387.89 | 1.99% |
389.45 15:55 |
382.90 19:19 |
432.53 11.08.26 |
289.29 19.03.26 |
227'611 |
|
Republic Service Rg 21.08.2026 / 23:05:00 |
220.67 | 0.53% |
220.90 21:50 |
218.90 15:46 |
233.37 03.03.26 |
196.41 11.05.26 |
409'558 |
|
Resmed Rg 21.08.2026 / 23:05:00 |
231.52 | 1.35% |
234.00 18:02 |
229.27 15:49 |
277.67 10.02.26 |
180.41 02.06.26 |
772'190 |
|
Revvity Rg 21.08.2026 / 23:05:00 |
124.75 | 0.50% |
124.97 21:57 |
121.51 16:35 |
124.97 21.08.26 |
81.23 29.04.26 |
502'791 |
|
Robinhood Mkts Rg-A 21.08.2026 / 23:20:00 |
108.13 | 13.70% |
109.71 16:06 |
98.80 15:32 |
124.34 06.01.26 |
63.52 30.03.26 |
11'988'024 |
|
Roblox Rg-A 21.08.2026 / 23:05:00 |
38.37 | -0.67% |
39.38 15:40 |
38.07 16:31 |
91.09 16.01.26 |
33.88 31.07.26 |
2'367'792 |
|
Rocket Lab Rg 21.08.2026 / 23:20:00 |
72.57 | -0.52% |
74.94 15:39 |
71.46 16:21 |
150.99 27.05.26 |
56.14 30.03.26 |
3'276'499 |
|
Rockwell Automat Rg 21.08.2026 / 23:05:00 |
437.08 | 1.30% |
438.15 21:02 |
432.95 16:15 |
497.24 30.06.26 |
347.64 30.03.26 |
179'686 |
|
Rollins Rg 21.08.2026 / 23:05:00 |
36.91 | 1.46% |
37.20 16:59 |
36.36 15:30 |
66.13 11.02.26 |
35.84 18.08.26 |
1'204'600 |
|
Roper Technologi Rg 21.08.2026 / 23:20:00 |
411.79 | 0.33% |
413.54 17:38 |
404.33 15:47 |
444.73 02.01.26 |
305.96 13.05.26 |
221'509 |
|
Ross Stores Rg 21.08.2026 / 23:20:00 |
239.04 | 4.39% |
243.86 15:30 |
234.52 16:27 |
256.85 03.08.26 |
179.03 02.01.26 |
1'924'661 |
|
Royal Pharm Rg -A 21.08.2026 / 23:20:00 |
61.31 | 1.21% |
61.53 20:22 |
60.53 15:30 |
62.10 20.08.26 |
38.305 02.01.26 |
806'150 |
|
RTX Rg 21.08.2026 / 23:05:00 |
209.91 | -1.12% |
213.40 15:44 |
209.85 21:59 |
226.84 10.08.26 |
170.785 15.05.26 |
1'707'955 |
|
Ryl Caribbean Cr Rg 21.08.2026 / 23:05:00 |
292.00 | 1.52% |
294.25 15:40 |
289.31 16:09 |
356.25 10.02.26 |
232.14 20.05.26 |
421'272 |
|
S&P Global Rg 21.08.2026 / 23:05:00 |
431.29 | -0.20% |
435.09 15:40 |
428.81 20:12 |
552.20 15.01.26 |
381.68 12.02.26 |
684'971 |
|
Salesforce Rg 21.08.2026 / 23:05:00 |
209.17 | 1.82% |
211.05 17:51 |
204.86 15:49 |
267.80 07.01.26 |
147.6 22.06.26 |
2'473'230 |
|
Sandisk Rg 21.08.2026 / 23:20:00 |
1'596.08 | -0.28% |
1'614.00 15:31 |
1'570.01 15:37 |
2'353.00 22.06.26 |
244.31 02.01.26 |
1'421'822 |
|
SBA Cmmns REIT-A Rg 21.08.2026 / 23:20:00 |
182.59 | 1.14% |
183.72 21:11 |
180.40 15:30 |
224.18 10.04.26 |
162.64 25.03.26 |
216'281 |
|
Schlumberger 21.08.2026 / 23:05:00 |
53.87 | 0.60% |
54.11 15:36 |
53.19 17:11 |
58.80 26.05.26 |
38.07 02.01.26 |
2'314'386 |
|
Seagate Hldgs Rg 21.08.2026 / 23:20:00 |
850.00 | -0.03% |
869.09 15:31 |
835.00 16:20 |
1'144.50 18.06.26 |
278.01 05.01.26 |
565'520 |
|
Sempra Energy Rg 21.08.2026 / 23:05:00 |
82.89 | -5.14% |
87.83 15:31 |
82.68 21:46 |
101.02 09.04.26 |
82.68 21.08.26 |
1'746'335 |
|
ServiceNow Rg 21.08.2026 / 23:05:00 |
128.48 | -0.98% |
131.15 17:38 |
127.48 20:08 |
153.11 02.01.26 |
81.245 10.04.26 |
2'916'879 |
|
Sherwin-Williams Rg 21.08.2026 / 23:05:00 |
346.59 | -0.09% |
349.96 16:59 |
345.75 18:23 |
377.00 13.02.26 |
289.91 02.06.26 |
649'388 |