×
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 |
|---|---|---|---|---|---|---|---|
|
TX Pac Land Rg 20.02.2026 / 22:15:00 |
499.88 | 2.74% | 13.32 | 499.47 | 499.48 | 0 | |
|
Tyler Technologi Rg 20.02.2026 / 22:15:00 |
317.01 | -0.79% | -2.54 | 316.95 | 317.23 | 0 | |
|
Tyson Foods -A- 20.02.2026 / 22:15:00 |
63.86 | -0.73% | -0.47 | 63.86 | 63.87 | 0 | |
|
Uber Tech Rg 20.02.2026 / 22:15:00 |
73.86 | 1.26% | 0.92 | 73.87 | 73.90 | 0 | |
|
UDR REIT Rg 20.02.2026 / 22:15:00 |
37.17 | -1.48% | -0.56 | 37.16 | 37.17 | 0 | |
|
Ulta Beauty Rg 21.02.2026 / 02:00:00 |
682.89 | -1.43% | -9.90 | 682.36 | 682.90 | 0 | |
|
Union Pacific Rg 20.02.2026 / 22:15:00 |
266.10 | 1.19% | 3.13 | 266.15 | 266.18 | 0 | |
|
United Airlines Rg 21.02.2026 / 02:00:00 |
113.03 | 2.71% | 2.98 | 113.06 | 113.07 | 0 | |
|
United Rentals Rg 20.02.2026 / 22:15:00 |
909.11 | 2.26% | 20.13 | 908.64 | 909.76 | 0 | |
|
Unitedhealth Gro Rg 20.02.2026 / 22:15:00 |
290.00 | 0.02% | 0.07 | 290.19 | 290.20 | 0 | |
|
US Bancorp Rg 20.02.2026 / 22:15:00 |
58.66 | 1.33% | 0.77 | 58.67 | 58.68 | 0 | |
|
Utd Parcel Svc Rg-B 20.02.2026 / 22:15:00 |
116.73 | 1.03% | 1.19 | 116.72 | 116.73 | 0 | |
|
Valero Energy Rg 20.02.2026 / 22:15:00 |
200.76 | 0.76% | 1.52 | 200.81 | 200.82 | 0 | |
|
Veeva Systems Rg-A 20.02.2026 / 22:15:00 |
180.31 | -1.24% | -2.26 | 180.31 | 180.43 | 0 | |
|
Ventas REIT Rg 20.02.2026 / 22:15:00 |
85.94 | 0.54% | 0.46 | 85.92 | 85.93 | 0 | |
|
Veralto Rg 20.02.2026 / 22:15:00 |
93.08 | -0.96% | -0.90 | 92.99 | 93.07 | 0 | |
|
Verisign Rg 21.02.2026 / 02:00:00 |
215.91 | -0.33% | -0.71 | 215.92 | 215.99 | 0 | |
|
Verisk Analytics Rg 21.02.2026 / 02:00:00 |
182.50 | -0.76% | -1.39 | 182.50 | 182.53 | 0 | |
|
Verizon Comm Rg 20.02.2026 / 22:15:00 |
49.25 | 1.25% | 0.61 | 49.27 | 49.29 | 0 | |
|
Vertex Pharmaceu Rg 21.02.2026 / 02:00:00 |
476.90 | 1.63% | 7.63 | 476.75 | 476.90 | 0 | |
|
Vertv Holdings Rg-A 20.02.2026 / 22:15:00 |
243.75 | 0.28% | 0.69 | 243.69 | 243.70 | 0 | |
|
VICI Proper REIT Rg 20.02.2026 / 22:15:00 |
30.09 | 0.74% | 0.22 | 30.09 | 30.10 | 0 | |
|
Visa Rg-A 20.02.2026 / 22:15:00 |
320.95 | 0.63% | 2.02 | 321.27 | 321.28 | 0 | |
|
Vistra Rg 20.02.2026 / 22:15:00 |
171.40 | -0.64% | -1.10 | 171.29 | 171.30 | 0 | |
|
Vulcan Materials Rg 20.02.2026 / 22:15:00 |
305.29 | 0.81% | 2.44 | 305.25 | 305.26 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Oracle Rg 20.02.2026 / 22:15:00 |
148.08 | -19.69% | -6.06% | -7.53% | -18.83% | -26.31% | -12.87% | 79.35% |
|
Accenture-A Rg 20.02.2026 / 22:15:00 |
215.35 | -19.88% | -38.90% | -3.96% | -23.28% | -16.35% | -40.82% | -22.41% |
|
Fair Isaac Rg 20.02.2026 / 22:15:00 |
1'350.45 | -19.99% | -32.06% | 0.42% | -12.92% | -23.65% | -22.04% | 98.29% |
|
S&P Global Rg 20.02.2026 / 22:15:00 |
417.48 | -20.27% | -16.34% | 1.94% | -22.00% | -15.71% | -21.71% | 15.48% |
|
KKR & Co Rg 20.02.2026 / 22:15:00 |
101.18 | -20.27% | -31.28% | -0.54% | -14.72% | -17.19% | -22.88% | 77.75% |
|
Astera Labs Rg 21.02.2026 / 02:00:00 |
129.68 | -20.28% | 0.13% | 0.28% | -23.56% | -17.70% | 51.28% | 0.00% |
|
Roblox Rg-A 20.02.2026 / 22:15:00 |
62.00 | -20.47% | 11.37% | -1.85% | -16.23% | -33.89% | 1.52% | 57.63% |
|
Boston Scientifi Rg 20.02.2026 / 22:15:00 |
74.58 | -20.59% | -15.23% | -0.20% | -20.28% | -26.17% | -28.56% | 62.70% |
|
Fox Rg-B 21.02.2026 / 02:00:00 |
52.25 | -20.73% | 12.53% | 1.34% | -20.27% | -10.32% | -1.43% | 50.41% |
|
Brdridg Fncl Sol Rg 20.02.2026 / 22:15:00 |
177.02 | -21.04% | -22.06% | 1.91% | -15.25% | -21.86% | -25.13% | 22.49% |
|
Carvana-A Rg 20.02.2026 / 22:15:00 |
336.62 | -21.14% | 63.65% | -1.82% | -28.94% | -10.30% | 56.10% | 2'826.91% |
|
Take-Two Interac Rg 21.02.2026 / 02:00:00 |
199.72 | -21.35% | 9.39% | 3.12% | -18.72% | -18.84% | -5.64% | 78.98% |
|
Cognizant Tech So-A 21.02.2026 / 02:00:00 |
65.03 | -21.70% | -15.49% | -2.28% | -22.75% | -16.32% | -23.38% | -0.75% |
|
Coupang Rg-A 20.02.2026 / 22:15:00 |
18.750 | -21.79% | -16.06% | 10.42% | -4.19% | -29.64% | -23.87% | 16.99% |
|
Twilio-A 20.02.2026 / 22:15:00 |
113.14 | -21.99% | 2.66% | 0.12% | -15.55% | -11.30% | -4.13% | 57.01% |
|
DoorDash Rg-A 21.02.2026 / 02:00:00 |
176.29 | -22.21% | 5.03% | 9.95% | -14.93% | -11.13% | -11.83% | 185.05% |
|
Axon Enterprise Rg 21.02.2026 / 02:00:00 |
433.91 | -22.33% | -25.78% | 0.99% | -29.23% | -19.67% | -15.45% | 133.08% |
|
Autodesk Inc Rg 21.02.2026 / 02:00:00 |
226.98 | -22.60% | -22.49% | -1.83% | -15.93% | -25.17% | -20.36% | 4.15% |
|
Fox Rg-A 21.02.2026 / 02:00:00 |
57.02 | -23.14% | 15.60% | 1.19% | -21.76% | -12.95% | 0.12% | 51.66% |
|
Palantir Tchnl-A Rg 21.02.2026 / 02:00:00 |
135.24 | -24.11% | 78.36% | 2.91% | -20.26% | -19.72% | 33.44% | 1'366.20% |
|
IQVIA Holdings Rg 20.02.2026 / 22:15:00 |
165.62 | -24.87% | -13.82% | -0.79% | -30.83% | -27.51% | -14.96% | -22.92% |
|
Zscaler Rg 21.02.2026 / 02:00:00 |
159.75 | -24.87% | -6.33% | -10.11% | -23.79% | -36.48% | -19.55% | 27.68% |
|
Booking Hldg Rg 21.02.2026 / 02:00:00 |
4'076.79 | -25.17% | -19.34% | -1.54% | -20.04% | -17.05% | -18.31% | 62.77% |
|
Roper Technologi Rg 21.02.2026 / 02:00:00 |
335.79 | -25.42% | -36.14% | 4.47% | -17.62% | -24.75% | -41.51% | 0.00% |
|
Humana Rg 20.02.2026 / 22:15:00 |
189.83 | -25.62% | -24.91% | 3.11% | -27.99% | -21.63% | -25.56% | -62.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
TX Pac Land Rg 20.02.2026 / 22:15:00 |
499.88 | 2.74% |
518.48 19:04 |
486.43 15:37 |
518.48 20.02.26 |
281 02.01.26 |
228'261 |
|
Tyler Technologi Rg 20.02.2026 / 22:15:00 |
317.01 | -0.79% |
326.12 16:09 |
314.89 20:29 |
460.20 08.01.26 |
284.33 12.02.26 |
188'326 |
|
Tyson Foods -A- 20.02.2026 / 22:15:00 |
63.86 | -0.73% |
64.49 15:30 |
63.68 20:56 |
66.39 06.02.26 |
55.7 07.01.26 |
1'255'063 |
|
Uber Tech Rg 20.02.2026 / 22:15:00 |
73.86 | 1.26% |
74.57 17:00 |
72.56 15:30 |
88.24 08.01.26 |
69.04 13.02.26 |
5'330'080 |
|
UDR REIT Rg 20.02.2026 / 22:15:00 |
37.17 | -1.48% |
37.86 15:30 |
37.05 21:54 |
40.15 11.02.26 |
35.39 13.01.26 |
1'450'265 |
|
Ulta Beauty Rg 21.02.2026 / 02:00:00 |
682.89 | -1.43% |
692.63 16:01 |
672.75 18:42 |
714.77 18.02.26 |
606.12 02.01.26 |
140'715 |
|
Union Pacific Rg 20.02.2026 / 22:15:00 |
266.10 | 1.19% |
267.07 16:38 |
262.01 15:42 |
267.07 20.02.26 |
219.99 20.01.26 |
758'716 |
|
United Airlines Rg 21.02.2026 / 02:00:00 |
113.03 | 2.71% |
113.51 21:05 |
108.84 15:45 |
119.15 07.01.26 |
100.66 30.01.26 |
1'079'719 |
|
United Rentals Rg 20.02.2026 / 22:15:00 |
909.11 | 2.26% |
909.77 21:56 |
881.83 15:52 |
960.74 22.01.26 |
757.3 29.01.26 |
123'068 |
|
Unitedhealth Gro Rg 20.02.2026 / 22:15:00 |
290.00 | 0.02% |
290.76 21:44 |
285.55 15:45 |
357.64 23.01.26 |
266.3 05.02.26 |
1'447'222 |
|
US Bancorp Rg 20.02.2026 / 22:15:00 |
58.66 | 1.33% |
58.68 21:59 |
57.28 15:48 |
61.19 11.02.26 |
53 02.01.26 |
3'075'586 |
|
Utd Parcel Svc Rg-B 20.02.2026 / 22:15:00 |
116.73 | 1.03% |
117.06 16:02 |
114.36 15:49 |
122.40 12.02.26 |
98.45 02.01.26 |
1'436'306 |
|
Valero Energy Rg 20.02.2026 / 22:15:00 |
200.76 | 0.76% |
201.48 16:02 |
198.00 15:32 |
206.69 12.02.26 |
162.38 02.01.26 |
658'926 |
|
Veeva Systems Rg-A 20.02.2026 / 22:15:00 |
180.31 | -1.24% |
186.11 16:10 |
180.13 21:59 |
245.00 08.01.26 |
168.14 12.02.26 |
322'304 |
|
Ventas REIT Rg 20.02.2026 / 22:15:00 |
85.94 | 0.54% |
86.29 17:26 |
85.14 16:05 |
87.24 17.02.26 |
73.83 08.01.26 |
913'931 |
|
Veralto Rg 20.02.2026 / 22:15:00 |
93.08 | -0.96% |
94.29 16:11 |
92.34 19:24 |
103.40 16.01.26 |
88.42 04.02.26 |
622'298 |
|
Verisign Rg 21.02.2026 / 02:00:00 |
215.91 | -0.33% |
219.48 16:10 |
214.88 19:17 |
255.61 21.01.26 |
209.16 06.02.26 |
217'715 |
|
Verisk Analytics Rg 21.02.2026 / 02:00:00 |
182.50 | -0.76% |
185.03 16:10 |
179.10 16:42 |
226.36 15.01.26 |
164.6 12.02.26 |
586'509 |
|
Verizon Comm Rg 20.02.2026 / 22:15:00 |
49.25 | 1.25% |
49.33 19:41 |
48.53 15:32 |
50.24 12.02.26 |
38.68 20.01.26 |
8'195'622 |
|
Vertex Pharmaceu Rg 21.02.2026 / 02:00:00 |
476.90 | 1.63% |
479.05 17:58 |
465.00 15:38 |
503.72 13.02.26 |
429.79 20.01.26 |
378'362 |
|
Vertv Holdings Rg-A 20.02.2026 / 22:15:00 |
243.75 | 0.28% |
246.80 16:01 |
238.20 16:16 |
255.26 12.02.26 |
158.83 08.01.26 |
891'397 |
|
VICI Proper REIT Rg 20.02.2026 / 22:15:00 |
30.09 | 0.74% |
30.16 21:07 |
29.80 17:01 |
30.16 20.02.26 |
27.49 08.01.26 |
4'713'311 |
|
Visa Rg-A 20.02.2026 / 22:15:00 |
320.95 | 0.63% |
322.35 21:07 |
317.88 15:30 |
358.61 06.01.26 |
312.85 13.02.26 |
2'427'581 |
|
Vistra Rg 20.02.2026 / 22:15:00 |
171.40 | -0.64% |
173.35 16:01 |
169.00 20:49 |
182.46 15.01.26 |
138.54 05.02.26 |
898'874 |
|
Vulcan Materials Rg 20.02.2026 / 22:15:00 |
305.29 | 0.81% |
306.68 16:11 |
298.80 18:15 |
330.90 10.02.26 |
284.87 02.01.26 |
563'603 |