×
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 |
|---|---|---|---|---|---|---|---|
|
Seagate Hldgs Rg 21.02.2026 / 02:00:00 |
411.11 | 0.52% | 2.14 | 411.03 | 411.34 | 0 | |
|
Sempra Energy Rg 20.02.2026 / 22:15:00 |
93.55 | 0.62% | 0.58 | 93.55 | 93.56 | 0 | |
|
ServiceNow Rg 20.02.2026 / 22:15:00 |
104.27 | -2.89% | -3.10 | 104.29 | 104.31 | 0 | |
|
Sherwin-Williams Rg 20.02.2026 / 22:15:00 |
360.63 | 0.84% | 3.02 | 360.71 | 360.72 | 0 | |
|
Skyworks Solutio Rg 21.02.2026 / 02:00:00 |
60.05 | 1.40% | 0.83 | 60.02 | 60.04 | 0 | |
|
Smn Prp Grp REIT Rg 20.02.2026 / 22:15:00 |
201.70 | 0.99% | 1.98 | 201.74 | 201.75 | 0 | |
|
Snap-On Rg 20.02.2026 / 22:15:00 |
385.88 | 0.52% | 2.01 | 385.88 | 386.04 | 0 | |
|
Snowflake Rg 20.02.2026 / 22:15:00 |
172.50 | -3.74% | -6.70 | 172.57 | 172.58 | 0 | |
|
SoFi Tech Rg 21.02.2026 / 02:00:00 |
19.020 | -1.45% | -0.28 | 19.000 | 19.020 | 0 | |
|
Southern Co Rg 20.02.2026 / 22:15:00 |
94.30 | -0.79% | -0.75 | 94.29 | 94.30 | 0 | |
|
Southwest Airlin Rg 20.02.2026 / 22:15:00 |
52.09 | 0.02% | 0.01 | 52.08 | 52.10 | 0 | |
|
Spotify Tech Rg 20.02.2026 / 22:15:00 |
490.60 | 1.09% | 5.31 | 490.77 | 490.78 | 0 | |
|
SS&C Tech Hldgs Rg 21.02.2026 / 02:00:00 |
71.38 | 0.01% | 0.01 | 71.36 | 71.39 | 0 | |
|
Starbucks Rg 21.02.2026 / 02:00:00 |
97.49 | 1.76% | 1.69 | 97.50 | 97.51 | 0 | |
|
State Street Rg 20.02.2026 / 22:15:00 |
127.94 | 0.05% | 0.07 | 127.99 | 128.00 | 0 | |
|
Steel Dynamics Rg 21.02.2026 / 02:00:00 |
193.39 | 1.47% | 2.81 | 193.38 | 193.40 | 0 | |
|
STERIS Rg 20.02.2026 / 22:15:00 |
250.65 | -0.21% | -0.53 | 250.65 | 250.79 | 0 | |
|
Stnly Blck&Deck Rg 20.02.2026 / 22:15:00 |
91.96 | 2.62% | 2.35 | 91.89 | 91.90 | 0 | |
|
Strategy Rg-A 21.02.2026 / 02:00:00 |
131.05 | 1.24% | 1.60 | 131.04 | 131.06 | 0 | |
|
Stryker Rg 20.02.2026 / 22:15:00 |
380.23 | 2.03% | 7.57 | 380.02 | 380.21 | 0 | |
|
Sun Commun REIT Rg 20.02.2026 / 22:15:00 |
130.85 | 1.21% | 1.57 | 130.80 | 130.81 | 0 | |
|
Super Micro Rg 21.02.2026 / 02:00:00 |
32.42 | 0.81% | 0.26 | 32.42 | 32.43 | 0 | |
|
Synchrony Financ Rg 20.02.2026 / 22:15:00 |
73.37 | 1.54% | 1.11 | 73.37 | 73.38 | 0 | |
|
Synopsys Rg 21.02.2026 / 02:00:00 |
439.94 | -0.57% | -2.50 | 439.93 | 440.06 | 0 | |
|
Sysco Rg 20.02.2026 / 22:15:00 |
90.13 | 0.51% | 0.46 | 90.13 | 90.14 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Abbott Laboratories 20.02.2026 / 22:15:00 |
112.21 | -10.46% | -0.81% | -0.42% | 3.16% | -12.34% | -16.85% | 5.11% |
|
News Rg-A 21.02.2026 / 02:00:00 |
23.65 | -10.57% | -15.18% | 4.09% | -11.85% | -7.90% | -17.10% | 22.95% |
|
First Solar Rg 21.02.2026 / 02:00:00 |
241.88 | -10.69% | 32.38% | 7.19% | -0.11% | -11.37% | 55.61% | 42.01% |
|
Uber Tech Rg 20.02.2026 / 22:15:00 |
73.86 | -10.73% | 20.92% | 5.53% | -9.90% | -14.68% | -3.35% | 109.78% |
|
Las Vegas Sands Rg 20.02.2026 / 22:15:00 |
58.01 | -10.75% | 13.10% | 1.50% | -4.71% | -16.52% | 28.60% | 3.70% |
|
Verisign Rg 21.02.2026 / 02:00:00 |
215.91 | -10.84% | 4.67% | -1.42% | -13.84% | -14.32% | -6.88% | 5.82% |
|
HP Enterprise Rg 20.02.2026 / 22:15:00 |
21.37 | -10.95% | 0.19% | -5.82% | 0.00% | -2.60% | 2.99% | 30.75% |
|
Thermo Fisher Sc Rg 20.02.2026 / 22:15:00 |
510.93 | -11.10% | -0.98% | 1.21% | -18.46% | -12.68% | -4.60% | -7.96% |
|
TransUnion Rg 20.02.2026 / 22:15:00 |
76.20 | -11.23% | -17.89% | 3.08% | -10.37% | -9.20% | -18.24% | 9.87% |
|
Amazon.Com Rg 21.02.2026 / 02:00:00 |
210.11 | -11.25% | -6.62% | 5.69% | -12.15% | -9.91% | -2.99% | 110.76% |
|
Datadog Rg-A 21.02.2026 / 02:00:00 |
115.66 | -11.32% | -15.60% | -7.62% | -11.12% | -27.72% | -3.33% | 50.77% |
|
PTC Rg 21.02.2026 / 02:00:00 |
155.16 | -11.37% | -16.03% | -1.03% | -4.30% | -11.55% | -4.01% | 18.50% |
|
West Pharmaceuti Rg 20.02.2026 / 22:15:00 |
241.12 | -11.38% | -25.56% | -3.74% | -0.12% | -12.04% | 9.07% | -22.28% |
|
Progressive (Ohi Rg 20.02.2026 / 22:15:00 |
204.08 | -11.40% | -15.79% | -0.22% | -1.88% | -10.42% | -25.14% | 42.57% |
|
News Rg-B 21.02.2026 / 02:00:00 |
26.55 | -11.61% | -13.93% | 2.12% | -14.63% | -9.79% | -17.80% | 37.05% |
|
Jack Henry & Ass Rg 21.02.2026 / 02:00:00 |
159.19 | -11.69% | -8.08% | 1.60% | -14.00% | -8.76% | -6.98% | -4.65% |
|
Intuitive Surgic Rg 21.02.2026 / 02:00:00 |
504.05 | -11.80% | -4.30% | 3.75% | -3.81% | -12.11% | -14.83% | 109.09% |
|
Lululemon Athl Rg 21.02.2026 / 02:00:00 |
187.30 | -12.00% | -52.18% | 6.17% | -1.97% | 1.69% | -47.82% | -42.91% |
|
Moody's Rg 20.02.2026 / 22:15:00 |
447.82 | -12.05% | -5.09% | 5.01% | -14.77% | -8.09% | -10.61% | 49.04% |
|
Unitedhealth Gro Rg 20.02.2026 / 22:15:00 |
290.00 | -12.17% | -42.69% | -1.09% | -17.53% | -10.28% | -37.16% | -41.91% |
|
Insulet Rg 21.02.2026 / 02:00:00 |
241.89 | -12.36% | -4.58% | -0.35% | -10.94% | -26.07% | -14.47% | -15.84% |
|
Brown & Brown Rg 20.02.2026 / 22:15:00 |
69.59 | -12.90% | -31.95% | 1.64% | -12.60% | -14.28% | -38.20% | 20.37% |
|
Synchrony Financ Rg 20.02.2026 / 22:15:00 |
73.37 | -13.39% | 11.17% | 2.79% | -5.34% | -6.00% | 21.13% | 102.01% |
|
Waters Rg 20.02.2026 / 22:15:00 |
333.33 | -13.47% | -11.41% | 3.08% | -14.73% | -16.20% | -12.11% | -0.02% |
|
IBM Rg 20.02.2026 / 22:15:00 |
257.16 | -13.48% | 16.58% | -1.99% | -13.22% | -15.87% | -1.80% | 89.81% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Seagate Hldgs Rg 21.02.2026 / 02:00:00 |
411.11 | 0.52% |
416.84 17:40 |
399.34 15:30 |
459.44 12.02.26 |
278.01 05.01.26 |
951'737 |
|
Sempra Energy Rg 20.02.2026 / 22:15:00 |
93.55 | 0.62% |
93.61 15:30 |
92.51 16:10 |
95.70 13.02.26 |
83.93 21.01.26 |
994'687 |
|
ServiceNow Rg 20.02.2026 / 22:15:00 |
104.27 | -2.89% |
107.79 16:11 |
103.83 21:28 |
153.11 02.01.26 |
98.02 09.02.26 |
3'178'777 |
|
Sherwin-Williams Rg 20.02.2026 / 22:15:00 |
360.63 | 0.84% |
363.83 16:01 |
357.29 18:30 |
377.00 13.02.26 |
323.04 02.01.26 |
457'687 |
|
Skyworks Solutio Rg 21.02.2026 / 02:00:00 |
60.05 | 1.40% |
60.67 16:11 |
58.17 15:34 |
67.65 06.01.26 |
54.06 28.01.26 |
2'204'970 |
|
Smn Prp Grp REIT Rg 20.02.2026 / 22:15:00 |
201.70 | 0.99% |
202.78 20:30 |
199.00 15:41 |
202.78 20.02.26 |
180.58 16.01.26 |
540'082 |
|
Snap-On Rg 20.02.2026 / 22:15:00 |
385.88 | 0.52% |
387.08 16:08 |
382.22 15:39 |
390.00 12.02.26 |
343.5 02.01.26 |
93'861 |
|
Snowflake Rg 20.02.2026 / 22:15:00 |
172.50 | -3.74% |
184.54 16:03 |
172.32 21:54 |
236.27 08.01.26 |
156.08 05.02.26 |
1'313'588 |
|
SoFi Tech Rg 21.02.2026 / 02:00:00 |
19.020 | -1.45% |
19.180 16:02 |
18.515 19:30 |
29.86 05.01.26 |
18.515 20.02.26 |
10'227'965 |
|
Southern Co Rg 20.02.2026 / 22:15:00 |
94.30 | -0.79% |
96.69 15:30 |
93.77 16:12 |
96.69 20.02.26 |
85.23 05.01.26 |
2'622'339 |
|
Southwest Airlin Rg 20.02.2026 / 22:15:00 |
52.09 | 0.02% |
52.40 20:04 |
51.33 15:45 |
55.10 17.02.26 |
40.68 28.01.26 |
2'936'542 |
|
Spotify Tech Rg 20.02.2026 / 22:15:00 |
490.60 | 1.09% |
497.52 17:53 |
483.05 15:30 |
609.10 05.01.26 |
405 05.02.26 |
387'603 |
|
SS&C Tech Hldgs Rg 21.02.2026 / 02:00:00 |
71.38 | 0.01% |
72.24 16:10 |
70.73 15:47 |
89.31 08.01.26 |
69.98 12.02.26 |
856'105 |
|
Starbucks Rg 21.02.2026 / 02:00:00 |
97.49 | 1.76% |
97.77 21:45 |
94.99 15:32 |
104.80 28.01.26 |
83.02 02.01.26 |
4'156'470 |
|
State Street Rg 20.02.2026 / 22:15:00 |
127.94 | 0.05% |
128.51 16:02 |
125.70 15:49 |
137.04 15.01.26 |
123.03 12.02.26 |
352'662 |
|
Steel Dynamics Rg 21.02.2026 / 02:00:00 |
193.39 | 1.47% |
193.42 21:59 |
187.06 17:31 |
208.23 11.02.26 |
166.5 08.01.26 |
560'103 |
|
STERIS Rg 20.02.2026 / 22:15:00 |
250.65 | -0.21% |
255.27 16:11 |
249.34 21:16 |
269.23 15.01.26 |
231.98 05.02.26 |
319'894 |
|
Stnly Blck&Deck Rg 20.02.2026 / 22:15:00 |
91.96 | 2.62% |
92.95 16:10 |
88.58 15:40 |
93.09 10.02.26 |
74.23 02.01.26 |
778'734 |
|
Strategy Rg-A 21.02.2026 / 02:00:00 |
131.05 | 1.24% |
136.10 16:02 |
129.41 15:30 |
190.20 14.01.26 |
104.18 05.02.26 |
3'975'198 |
|
Stryker Rg 20.02.2026 / 22:15:00 |
380.23 | 2.03% |
381.21 21:50 |
371.57 15:45 |
381.21 20.02.26 |
344.69 05.01.26 |
496'688 |
|
Sun Commun REIT Rg 20.02.2026 / 22:15:00 |
130.85 | 1.21% |
130.92 21:57 |
129.27 19:59 |
133.14 18.02.26 |
115.9 05.02.26 |
226'573 |
|
Super Micro Rg 21.02.2026 / 02:00:00 |
32.42 | 0.81% |
32.91 16:49 |
31.45 15:30 |
34.94 04.02.26 |
27.76 14.01.26 |
7'529'341 |
|
Synchrony Financ Rg 20.02.2026 / 22:15:00 |
73.37 | 1.54% |
73.42 21:58 |
71.30 15:41 |
88.77 09.01.26 |
69.97 12.02.26 |
1'074'676 |
|
Synopsys Rg 21.02.2026 / 02:00:00 |
439.94 | -0.57% |
450.39 17:01 |
437.45 15:30 |
535.20 12.01.26 |
405.71 04.02.26 |
597'854 |
|
Sysco Rg 20.02.2026 / 22:15:00 |
90.13 | 0.51% |
90.27 16:01 |
89.40 17:02 |
91.75 17.02.26 |
71.27 05.01.26 |
963'368 |