×
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 |
|---|---|---|---|---|---|---|---|
|
Target Rg 22.08.2026 / 01:00:00 |
165.44 | 4.54% | 7.19 | 165.40 | 165.41 | 0 | |
|
Te Rg 22.08.2026 / 01:00:00 |
203.52 | 1.49% | 2.98 | 203.52 | 203.53 | 0 | |
|
TechnipFMC Rg 22.08.2026 / 01:00:00 |
77.45 | -0.22% | -0.17 | 77.46 | 77.47 | 0 | |
|
Teledyne Tech Rg 22.08.2026 / 01:00:00 |
636.15 | 0.35% | 2.20 | 636.43 | 636.44 | 0 | |
|
Teradyne Rg 21.08.2026 / 23:20:00 |
375.74 | -1.93% | -7.41 | 375.66 | 376.02 | 680'431 | |
|
Tesla Rg 21.08.2026 / 23:20:00 |
362.86 | 5.14% | 17.73 | 362.64 | 362.85 | 14'642'144 | |
|
Texas Instrument Rg 21.08.2026 / 23:20:00 |
264.36 | -0.47% | -1.24 | 264.25 | 264.37 | 2'337'605 | |
|
Textron Inc Rg 22.08.2026 / 01:00:00 |
82.95 | -1.68% | -1.42 | 82.90 | 82.94 | 0 | |
|
The Cigna Rg 22.08.2026 / 01:00:00 |
277.51 | 1.13% | 3.10 | 277.42 | 277.43 | 0 | |
|
The Kraft Heinz Rg 21.08.2026 / 23:20:00 |
25.58 | 0.04% | 0.01 | 25.58 | 25.59 | 0 | |
|
The Trade Desk Rg-A 21.08.2026 / 23:20:00 |
13.180 | -1.05% | -0.14 | 13.160 | 13.170 | 3'533'080 | |
|
Thermo Fisher Sc Rg 22.08.2026 / 01:00:00 |
629.27 | 0.27% | 1.72 | 629.11 | 629.12 | 0 | |
|
Tjx Companies Rg 22.08.2026 / 01:00:00 |
140.53 | -0.11% | -0.16 | 140.50 | 140.51 | 0 | |
|
Tractor Supply Rg 21.08.2026 / 23:20:00 |
34.98 | -0.20% | -0.07 | 34.98 | 34.99 | 0 | |
|
Trane Tech Rg 22.08.2026 / 01:00:00 |
453.43 | 0.52% | 2.33 | 453.24 | 453.25 | 0 | |
|
TransDigm Rg 22.08.2026 / 01:00:00 |
1'200.35 | 1.69% | 19.95 | 1'201.25 | 1'201.26 | 0 | |
|
TransUnion Rg 22.08.2026 / 01:00:00 |
84.61 | -0.59% | -0.50 | 84.61 | 84.65 | 0 | |
|
Travelers Cos Rg 22.08.2026 / 01:00:00 |
363.58 | -0.25% | -0.91 | 363.58 | 363.66 | 0 | |
|
Trimble Rg 21.08.2026 / 23:20:00 |
60.25 | 0.96% | 0.57 | 60.26 | 60.29 | 0 | |
|
Truist Finl Rg 22.08.2026 / 01:00:00 |
50.42 | 0.38% | 0.19 | 50.41 | 50.42 | 0 | |
|
Twilio-A 22.08.2026 / 01:00:00 |
225.30 | 2.46% | 5.41 | 225.15 | 225.16 | 0 | |
|
TX Pac Land Rg 22.08.2026 / 01:00:00 |
383.64 | 3.81% | 14.08 | 383.51 | 383.95 | 0 | |
|
Tyler Technologi Rg 22.08.2026 / 01:00:00 |
350.73 | 0.74% | 2.59 | 350.73 | 350.85 | 0 | |
|
Tyson Foods -A- 22.08.2026 / 01:00:00 |
58.48 | 0.14% | 0.08 | 58.46 | 58.47 | 0 | |
|
Uber Tech Rg 22.08.2026 / 01:00:00 |
78.80 | 0.32% | 0.25 | 78.79 | 78.80 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
HCA Healthcare Rg 22.08.2026 / 01:00:00 |
429.19 | -12.98% | 35.36% | 6.06% | 12.30% | 13.38% | 5.98% | 51.01% |
|
Ares Mgt Rg-A 22.08.2026 / 01:00:00 |
141.25 | -13.24% | -20.79% | -1.92% | 11.65% | 9.92% | -21.99% | 41.38% |
|
NVR Rg 22.08.2026 / 01:00:00 |
6'358.51 | -13.61% | -22.97% | 0.80% | -0.88% | 4.16% | -22.58% | 3.64% |
|
Vistra Rg 22.08.2026 / 01:00:00 |
136.21 | -13.88% | 0.78% | -8.05% | -16.63% | -14.99% | -28.48% | 365.30% |
|
Deckers Outdoor Rg 22.08.2026 / 01:00:00 |
91.68 | -14.29% | -56.25% | -1.51% | -4.54% | -19.47% | -15.97% | -4.33% |
|
Netflix Rg 21.08.2026 / 23:20:00 |
79.59 | -14.53% | -10.09% | 1.83% | 13.55% | -7.48% | -33.93% | 98.11% |
|
General Mills Rg 22.08.2026 / 01:00:00 |
39.97 | -14.82% | -37.89% | 1.96% | 10.94% | 18.22% | -20.35% | -43.58% |
|
Ulta Beauty Rg 21.08.2026 / 23:20:00 |
521.46 | -14.85% | 18.44% | 2.10% | 9.70% | 2.48% | -1.52% | 13.74% |
|
Crown Castl REIT Rg 22.08.2026 / 01:00:00 |
75.51 | -15.17% | -16.93% | -0.62% | 0.81% | -17.48% | -27.25% | -24.78% |
|
Autodesk Inc Rg 21.08.2026 / 23:20:00 |
253.83 | -15.20% | -15.07% | 0.86% | 21.01% | 9.73% | -12.54% | 25.71% |
|
Carvana-A Rg 22.08.2026 / 01:00:00 |
69.91 | -15.26% | 75.85% | -7.51% | 15.63% | -4.23% | -2.31% | 812.01% |
|
Synopsys Rg 21.08.2026 / 23:20:00 |
397.87 | -15.29% | -18.02% | -5.61% | 6.53% | -16.35% | -34.40% | -6.60% |
|
ServiceNow Rg 22.08.2026 / 01:00:00 |
128.48 | -15.30% | -38.80% | 3.61% | 30.07% | 3.30% | -27.56% | 19.81% |
|
Martin Marietta Rg 22.08.2026 / 01:00:00 |
534.92 | -15.64% | 1.70% | -2.37% | -4.41% | -8.03% | -12.00% | 21.82% |
|
Robinhood Mkts Rg-A 21.08.2026 / 23:20:00 |
108.13 | -15.92% | 155.23% | 13.15% | 13.93% | 14.67% | -1.09% | 827.80% |
|
KKR & Co Rg 22.08.2026 / 01:00:00 |
108.48 | -16.05% | -27.65% | -4.85% | 9.18% | 13.07% | -23.48% | 77.77% |
|
Verisk Analytics Rg 21.08.2026 / 23:20:00 |
187.50 | -16.10% | -31.86% | 3.21% | -6.87% | 7.15% | -30.83% | -18.73% |
|
Lennox Intl Rg 22.08.2026 / 01:00:00 |
402.87 | -16.38% | -33.36% | -4.54% | -26.40% | -19.77% | -31.94% | 16.48% |
|
Xylem Rg 22.08.2026 / 01:00:00 |
113.42 | -16.70% | -2.22% | -5.23% | -5.29% | 3.54% | -21.09% | 14.06% |
|
Markel Group Rg 22.08.2026 / 01:00:00 |
1'795.62 | -16.81% | 3.60% | -2.79% | -9.98% | -1.10% | -9.87% | 19.61% |
|
Lennar Rg-A 22.08.2026 / 01:00:00 |
87.02 | -16.91% | -37.36% | 0.22% | 2.81% | -3.07% | -35.90% | -26.99% |
|
S&P Global Rg 22.08.2026 / 01:00:00 |
431.29 | -17.30% | -13.23% | 2.98% | 1.15% | 1.72% | -22.52% | 13.13% |
|
Meta Platforms Rg-A 21.08.2026 / 23:20:00 |
549.90 | -17.31% | -6.78% | -6.77% | -7.61% | -13.06% | -27.15% | 92.70% |
|
Otis Worldwide Rg 22.08.2026 / 01:00:00 |
71.49 | -17.84% | -22.50% | -1.57% | -0.61% | 0.92% | -19.29% | -14.28% |
|
First Solar Rg 21.08.2026 / 23:20:00 |
214.28 | -18.06% | 21.46% | -5.00% | 5.65% | -30.15% | 5.93% | 17.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Target Rg 22.08.2026 / 01:00:00 |
165.44 | 4.54% |
165.48 21:59 |
160.24 15:30 |
165.48 21.08.26 |
97.11 02.01.26 |
1'609'891 |
|
Te Rg 22.08.2026 / 01:00:00 |
203.52 | 1.49% |
204.04 18:21 |
200.20 15:30 |
252.35 21.04.26 |
190.36 22.07.26 |
1'097'927 |
|
TechnipFMC Rg 22.08.2026 / 01:00:00 |
77.45 | -0.22% |
78.50 18:51 |
77.21 17:10 |
80.39 17.08.26 |
44.51 02.01.26 |
744'786 |
|
Teledyne Tech Rg 22.08.2026 / 01:00:00 |
636.15 | 0.35% |
637.61 21:39 |
629.44 17:03 |
697.49 10.08.26 |
510.73 02.01.26 |
106'517 |
|
Teradyne Rg 21.08.2026 / 23:20:00 |
375.74 | -1.93% |
384.66 15:31 |
365.36 16:19 |
487.91 30.06.26 |
199.26 02.01.26 |
680'431 |
|
Tesla Rg 21.08.2026 / 23:20:00 |
362.86 | 5.14% |
366.50 21:39 |
347.00 15:33 |
458.33 02.01.26 |
297.39 29.07.26 |
14'642'144 |
|
Texas Instrument Rg 21.08.2026 / 23:20:00 |
264.36 | -0.47% |
269.79 15:30 |
261.63 16:15 |
334.00 22.06.26 |
174.91 02.01.26 |
2'337'605 |
|
Textron Inc Rg 22.08.2026 / 01:00:00 |
82.95 | -1.68% |
84.69 15:31 |
82.71 21:56 |
101.50 18.02.26 |
82.71 21.08.26 |
617'349 |
|
The Cigna Rg 22.08.2026 / 01:00:00 |
277.51 | 1.13% |
279.30 17:15 |
274.81 15:30 |
305.37 14.07.26 |
257.85 30.03.26 |
830'893 |
|
The Kraft Heinz Rg 21.08.2026 / 23:20:00 |
25.58 | 0.04% |
25.77 16:59 |
25.45 15:43 |
28.09 29.07.26 |
21.035 24.03.26 |
3'077'000 |
|
The Trade Desk Rg-A 21.08.2026 / 23:20:00 |
13.180 | -1.05% |
13.365 19:18 |
13.140 21:35 |
40.89 06.01.26 |
12.83 07.08.26 |
3'533'080 |
|
Thermo Fisher Sc Rg 22.08.2026 / 01:00:00 |
629.27 | 0.27% |
629.51 21:59 |
617.95 15:32 |
643.80 22.01.26 |
435.95 18.05.26 |
542'875 |
|
Tjx Companies Rg 22.08.2026 / 01:00:00 |
140.53 | -0.11% |
141.87 15:41 |
139.72 15:34 |
170.00 11.06.26 |
139.31 20.08.26 |
2'947'481 |
|
Tractor Supply Rg 21.08.2026 / 23:20:00 |
34.98 | -0.20% |
35.38 15:31 |
34.76 17:33 |
56.27 26.01.26 |
28.365 03.06.26 |
3'703'300 |
|
Trane Tech Rg 22.08.2026 / 01:00:00 |
453.43 | 0.52% |
456.62 16:22 |
452.91 21:55 |
505.86 25.06.26 |
348.86 06.01.26 |
272'799 |
|
TransDigm Rg 22.08.2026 / 01:00:00 |
1'200.35 | 1.69% |
1'205.81 21:58 |
1'185.14 15:30 |
1'461.97 16.01.26 |
1124.61 01.04.26 |
145'527 |
|
TransUnion Rg 22.08.2026 / 01:00:00 |
84.61 | -0.59% |
86.31 16:57 |
84.39 20:31 |
89.12 09.01.26 |
63.5 22.06.26 |
424'751 |
|
Travelers Cos Rg 22.08.2026 / 01:00:00 |
363.58 | -0.25% |
367.19 15:31 |
363.48 21:59 |
398.62 28.07.26 |
268.08 20.01.26 |
661'398 |
|
Trimble Rg 21.08.2026 / 23:20:00 |
60.25 | 0.96% |
60.66 17:27 |
59.53 15:48 |
81.61 13.01.26 |
47.92 18.06.26 |
1'189'693 |
|
Truist Finl Rg 22.08.2026 / 01:00:00 |
50.42 | 0.38% |
50.83 15:53 |
50.11 16:47 |
56.15 06.02.26 |
43.125 19.03.26 |
2'888'462 |
|
Twilio-A 22.08.2026 / 01:00:00 |
225.30 | 2.46% |
225.70 21:54 |
215.86 15:49 |
258.16 11.08.26 |
105.01 04.02.26 |
457'607 |
|
TX Pac Land Rg 22.08.2026 / 01:00:00 |
383.64 | 3.81% |
385.99 21:39 |
373.64 15:30 |
546.40 23.02.26 |
281 02.01.26 |
104'943 |
|
Tyler Technologi Rg 22.08.2026 / 01:00:00 |
350.73 | 0.74% |
354.45 16:57 |
342.27 15:49 |
460.20 08.01.26 |
271.57 22.06.26 |
136'737 |
|
Tyson Foods -A- 22.08.2026 / 01:00:00 |
58.48 | 0.14% |
58.51 21:59 |
57.30 15:33 |
69.33 05.05.26 |
54.57 03.08.26 |
1'017'084 |
|
Uber Tech Rg 22.08.2026 / 01:00:00 |
78.80 | 0.32% |
80.21 17:04 |
77.86 15:49 |
88.24 08.01.26 |
65.42 27.07.26 |
2'783'586 |