×
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 |
|---|---|---|---|---|---|---|---|
|
Smn Prp Grp REIT Rg 21.08.2026 / 23:05:00 |
218.29 | -0.73% | -1.61 | 218.37 | 218.38 | 445'259 | |
|
Snap-On Rg 21.08.2026 / 23:05:00 |
393.39 | 0.54% | 2.12 | 393.23 | 393.35 | 119'681 | |
|
Snowflake Rg 21.08.2026 / 23:05:00 |
332.78 | 3.58% | 11.49 | 332.66 | 332.67 | 752'781 | |
|
SoFi Tech Rg 21.08.2026 / 23:20:00 |
18.910 | 5.52% | 0.99 | 18.900 | 18.910 | 11'863'843 | |
|
Southern Co Rg 21.08.2026 / 23:05:00 |
88.94 | -2.72% | -2.49 | 88.98 | 88.99 | 1'726'265 | |
|
Southwest Airlin Rg 21.08.2026 / 23:05:00 |
40.38 | 1.23% | 0.49 | 40.36 | 40.37 | 1'428'779 | |
|
Spotify Tech Rg 21.08.2026 / 23:05:00 |
533.72 | 0.11% | 0.59 | 533.34 | 533.35 | 286'127 | |
|
SS&C Tech Hldgs Rg 21.08.2026 / 23:20:00 |
82.95 | 1.01% | 0.83 | 82.91 | 82.94 | 429'535 | |
|
Starbucks Rg 21.08.2026 / 23:20:00 |
107.08 | 2.97% | 3.09 | 107.06 | 107.08 | 2'094'731 | |
|
State Street Rg 21.08.2026 / 23:05:00 |
187.13 | 2.22% | 4.06 | 187.13 | 187.14 | 575'870 | |
|
Steel Dynamics Rg 21.08.2026 / 23:20:00 |
228.68 | 4.42% | 9.68 | 228.64 | 228.71 | 594'734 | |
|
STERIS Rg 21.08.2026 / 23:05:00 |
237.93 | 0.93% | 2.19 | 237.84 | 237.85 | 183'274 | |
|
Stnly Blck&Deck Rg 21.08.2026 / 23:05:00 |
100.02 | 1.18% | 1.17 | 99.99 | 100.00 | 509'828 | |
|
Strategy Rg-A 21.08.2026 / 23:20:00 |
119.25 | 6.10% | 6.86 | 119.20 | 119.24 | 11'079'963 | |
|
Stryker Rg 21.08.2026 / 23:05:00 |
329.45 | 0.53% | 1.75 | 329.22 | 329.44 | 1'051'400 | |
|
Sun Commun REIT Rg 21.08.2026 / 23:05:00 |
121.66 | -0.52% | -0.63 | 121.71 | 121.72 | 580'142 | |
|
Super Micro Rg 21.08.2026 / 23:20:00 |
37.24 | 2.03% | 0.74 | 37.23 | 37.24 | 7'040'778 | |
|
Synchrony Financ Rg 21.08.2026 / 23:05:00 |
79.47 | 3.60% | 2.76 | 79.45 | 79.47 | 1'401'273 | |
|
Synopsys Rg 21.08.2026 / 23:20:00 |
397.87 | -0.01% | -0.05 | 397.82 | 397.96 | 399'396 | |
|
Sysco Rg 21.08.2026 / 23:05:00 |
84.10 | 1.25% | 1.04 | 84.06 | 84.07 | 874'010 | |
|
T Rowe Price Grp Rg 21.08.2026 / 23:20:00 |
111.51 | -0.61% | -0.68 | 111.51 | 111.52 | 564'836 | |
|
T-Mobile US Rg 21.08.2026 / 23:20:00 |
183.04 | 1.00% | 1.82 | 183.01 | 183.05 | 1'511'180 | |
|
Take-Two Interac Rg 21.08.2026 / 23:20:00 |
239.62 | -0.22% | -0.53 | 239.61 | 239.74 | 619'665 | |
|
Tapestry Rg 21.08.2026 / 23:05:00 |
130.17 | 0.27% | 0.35 | 130.20 | 130.21 | 1'128'230 | |
|
Targa Resources Rg 21.08.2026 / 23:05:00 |
299.10 | -1.04% | -3.15 | 299.10 | 299.11 | 721'475 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
DocuSign Rg 21.08.2026 / 23:20:00 |
62.00 | -8.95% | -30.75% | -0.06% | 22.92% | 18.05% | -17.12% | 29.00% |
|
Dollar General Rg 21.08.2026 / 23:05:00 |
123.41 | -9.18% | 59.03% | 0.11% | 5.27% | 11.57% | 9.80% | -26.02% |
|
Booz Allen Ham Rg-A 21.08.2026 / 23:05:00 |
77.05 | -9.48% | -40.67% | -0.53% | 6.23% | -2.69% | -29.91% | -32.88% |
|
Jack Henry & Ass Rg 21.08.2026 / 23:20:00 |
166.20 | -9.54% | -5.83% | 8.41% | 10.37% | 21.92% | 0.39% | 6.48% |
|
Brown & Brown Rg 21.08.2026 / 23:05:00 |
72.92 | -9.56% | -29.35% | 3.37% | 7.77% | 29.64% | -24.56% | 0.97% |
|
Guidewire Softwa Rg 21.08.2026 / 23:05:00 |
189.19 | -9.56% | 7.84% | 7.75% | 36.87% | 23.92% | -11.59% | 129.74% |
|
GE Hltc Tech Rg 21.08.2026 / 23:20:00 |
74.82 | -9.70% | -5.27% | 1.53% | 23.51% | 20.02% | -0.53% | 8.34% |
|
Kroger Rg 21.08.2026 / 23:05:00 |
57.90 | -9.86% | -7.90% | 2.13% | 1.81% | -6.84% | -16.76% | 18.39% |
|
Lowe's Com Rg 21.08.2026 / 23:05:00 |
216.09 | -9.88% | -11.94% | -1.09% | 4.07% | 0.81% | -18.06% | -0.92% |
|
Wells Fargo Rg 21.08.2026 / 23:05:00 |
83.84 | -10.19% | 19.16% | -5.61% | -2.86% | 8.12% | 5.99% | 96.94% |
|
Apollo Glb Mgmt Rg 21.08.2026 / 23:05:00 |
132.69 | -10.21% | -21.30% | -5.73% | 8.22% | 3.09% | -1.13% | 60.15% |
|
Pinterest Rg-A 21.08.2026 / 23:05:00 |
23.40 | -10.27% | -19.90% | -2.74% | 5.74% | 16.71% | -34.29% | -12.17% |
|
American Express Rg 21.08.2026 / 23:05:00 |
336.00 | -10.49% | 11.58% | -1.89% | 3.01% | 6.17% | 5.28% | 106.67% |
|
C.H.Robinson Wld Rg 21.08.2026 / 23:20:00 |
141.63 | -10.53% | 39.21% | -4.67% | -24.06% | -20.72% | 13.14% | 51.42% |
|
T-Mobile US Rg 21.08.2026 / 23:20:00 |
183.04 | -10.75% | -17.90% | 0.24% | 1.64% | -2.39% | -27.35% | 33.11% |
|
TransDigm Rg 21.08.2026 / 23:05:00 |
1'200.35 | -11.24% | -6.86% | -4.50% | -2.94% | -4.61% | -14.78% | 37.72% |
|
Equifax Inc Rg 21.08.2026 / 23:05:00 |
192.62 | -11.32% | -24.50% | 6.51% | 11.64% | 16.18% | -24.46% | 0.13% |
|
American Intl Gr Rg 21.08.2026 / 23:05:00 |
76.12 | -11.46% | 4.05% | -0.68% | -3.72% | 2.55% | -8.71% | 30.72% |
|
Te Rg 21.08.2026 / 23:05:00 |
203.52 | -11.85% | 40.27% | -5.88% | 0.29% | -4.63% | -0.72% | 0.00% |
|
PTC Rg 21.08.2026 / 23:20:00 |
154.68 | -11.88% | -16.51% | 3.29% | 30.51% | 11.50% | -28.07% | 9.71% |
|
McDonald's Rg 21.08.2026 / 23:05:00 |
270.95 | -11.94% | -7.16% | -0.69% | 2.34% | -2.95% | -13.73% | -4.48% |
|
Copart Rg 21.08.2026 / 23:20:00 |
33.80 | -12.31% | -40.18% | 6.93% | 20.97% | 3.14% | -30.96% | -20.94% |
|
Capital One Finl Rg 21.08.2026 / 23:05:00 |
217.91 | -12.33% | 19.16% | -4.15% | 7.43% | 15.95% | -1.50% | 102.28% |
|
Autozone Rg 21.08.2026 / 23:05:00 |
2'957.95 | -12.66% | -7.50% | -2.22% | 0.02% | 0.78% | -28.04% | 20.48% |
|
Expand Ener Rg 21.08.2026 / 23:20:00 |
96.09 | -12.95% | -3.50% | 1.38% | 4.99% | 3.34% | 1.51% | 11.80% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Smn Prp Grp REIT Rg 21.08.2026 / 23:05:00 |
218.29 | -0.73% |
220.29 15:30 |
217.45 16:46 |
238.27 29.07.26 |
177.88 24.03.26 |
445'259 |
|
Snap-On Rg 21.08.2026 / 23:05:00 |
393.39 | 0.54% |
394.59 15:30 |
391.33 16:41 |
423.00 06.08.26 |
343.5 02.01.26 |
119'681 |
|
Snowflake Rg 21.08.2026 / 23:05:00 |
332.78 | 3.58% |
333.26 21:59 |
314.39 15:49 |
341.60 12.08.26 |
118.3 10.04.26 |
752'781 |
|
SoFi Tech Rg 21.08.2026 / 23:20:00 |
18.910 | 5.52% |
19.170 15:59 |
18.065 15:31 |
29.86 05.01.26 |
14.88 29.07.26 |
11'863'843 |
|
Southern Co Rg 21.08.2026 / 23:05:00 |
88.94 | -2.72% |
91.48 15:30 |
88.91 21:59 |
99.58 17.03.26 |
85.23 05.01.26 |
1'726'265 |
|
Southwest Airlin Rg 21.08.2026 / 23:05:00 |
40.38 | 1.23% |
40.56 15:32 |
39.99 19:39 |
55.10 17.02.26 |
35.75 02.04.26 |
1'428'779 |
|
Spotify Tech Rg 21.08.2026 / 23:05:00 |
533.72 | 0.11% |
540.14 16:58 |
524.44 15:49 |
609.10 05.01.26 |
405 05.02.26 |
286'127 |
|
SS&C Tech Hldgs Rg 21.08.2026 / 23:20:00 |
82.95 | 1.01% |
83.20 16:58 |
81.63 15:30 |
89.31 08.01.26 |
61.42 30.06.26 |
429'535 |
|
Starbucks Rg 21.08.2026 / 23:20:00 |
107.08 | 2.97% |
107.40 21:55 |
103.37 15:55 |
110.51 13.08.26 |
83.02 02.01.26 |
2'094'731 |
|
State Street Rg 21.08.2026 / 23:05:00 |
187.13 | 2.22% |
187.31 21:59 |
185.09 15:30 |
195.12 17.08.26 |
116.36 09.03.26 |
575'870 |
|
Steel Dynamics Rg 21.08.2026 / 23:20:00 |
228.68 | 4.42% |
230.55 15:48 |
223.61 15:30 |
287.83 15.06.26 |
162.16 19.03.26 |
594'734 |
|
STERIS Rg 21.08.2026 / 23:05:00 |
237.93 | 0.93% |
238.59 17:06 |
235.47 15:30 |
269.23 15.01.26 |
195.14 07.05.26 |
183'274 |
|
Stnly Blck&Deck Rg 21.08.2026 / 23:05:00 |
100.02 | 1.18% |
100.02 21:59 |
98.47 16:42 |
104.68 11.08.26 |
65.76 16.04.26 |
509'828 |
|
Strategy Rg-A 21.08.2026 / 23:20:00 |
119.25 | 6.10% |
121.90 17:06 |
115.85 15:32 |
197.00 11.05.26 |
81.81 26.06.26 |
11'079'963 |
|
Stryker Rg 21.08.2026 / 23:05:00 |
329.45 | 0.53% |
332.48 18:57 |
324.50 15:30 |
389.25 02.03.26 |
281.04 11.05.26 |
1'051'400 |
|
Sun Commun REIT Rg 21.08.2026 / 23:05:00 |
121.66 | -0.52% |
122.92 16:03 |
121.25 21:34 |
137.84 02.03.26 |
115.9 05.02.26 |
580'142 |
|
Super Micro Rg 21.08.2026 / 23:20:00 |
37.24 | 2.03% |
37.67 15:30 |
36.43 16:42 |
51.40 02.06.26 |
19.49 23.03.26 |
7'040'778 |
|
Synchrony Financ Rg 21.08.2026 / 23:05:00 |
79.47 | 3.60% |
79.64 21:51 |
77.55 15:30 |
88.77 09.01.26 |
63.08 12.03.26 |
1'401'273 |
|
Synopsys Rg 21.08.2026 / 23:20:00 |
397.87 | -0.01% |
401.98 15:31 |
394.78 16:17 |
539.37 26.05.26 |
366 17.07.26 |
399'396 |
|
Sysco Rg 21.08.2026 / 23:05:00 |
84.10 | 1.25% |
84.29 15:48 |
83.42 16:41 |
91.75 17.02.26 |
68.2 31.03.26 |
874'010 |
|
T Rowe Price Grp Rg 21.08.2026 / 23:20:00 |
111.51 | -0.61% |
114.01 16:02 |
111.38 21:55 |
121.99 28.07.26 |
85.31 20.03.26 |
564'836 |
|
T-Mobile US Rg 21.08.2026 / 23:20:00 |
183.04 | 1.00% |
185.84 17:11 |
181.89 15:33 |
224.70 24.02.26 |
165.75 30.06.26 |
1'511'180 |
|
Take-Two Interac Rg 21.08.2026 / 23:20:00 |
239.62 | -0.22% |
245.59 18:45 |
239.45 21:59 |
265.65 07.07.26 |
187.66 27.03.26 |
619'665 |
|
Tapestry Rg 21.08.2026 / 23:05:00 |
130.17 | 0.27% |
131.19 16:19 |
129.52 15:42 |
164.80 10.08.26 |
124.44 04.02.26 |
1'128'230 |
|
Targa Resources Rg 21.08.2026 / 23:05:00 |
299.10 | -1.04% |
306.79 15:36 |
295.77 17:02 |
306.79 21.08.26 |
173.69 12.01.26 |
721'475 |