×
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 |
|---|---|---|---|---|---|---|---|
|
UDR REIT Rg 22.08.2026 / 01:00:00 |
37.77 | 0.21% | 0.08 | 37.76 | 37.77 | 0 | |
|
Ulta Beauty Rg 21.08.2026 / 23:20:00 |
521.46 | 1.23% | 6.32 | 521.46 | 521.73 | 0 | |
|
Union Pacific Rg 22.08.2026 / 01:00:00 |
308.05 | 1.34% | 4.08 | 307.89 | 307.90 | 0 | |
|
United Airlines Rg 21.08.2026 / 23:20:00 |
113.17 | 1.31% | 1.46 | 113.16 | 113.18 | 1'093'714 | |
|
United Rentals Rg 22.08.2026 / 01:00:00 |
1'098.51 | 0.30% | 3.25 | 1'097.31 | 1'097.32 | 0 | |
|
Unitedhealth Gro Rg 22.08.2026 / 01:00:00 |
390.11 | 1.37% | 5.26 | 389.99 | 390.10 | 0 | |
|
US Bancorp Rg 22.08.2026 / 01:00:00 |
62.05 | 0.44% | 0.27 | 62.05 | 62.06 | 0 | |
|
Utd Parcel Svc Rg-B 22.08.2026 / 01:00:00 |
102.01 | -0.56% | -0.57 | 102.00 | 102.01 | 0 | |
|
Valero Energy Rg 22.08.2026 / 01:00:00 |
348.86 | 2.15% | 7.35 | 348.79 | 348.81 | 0 | |
|
Veeva Systems Rg-A 22.08.2026 / 01:00:00 |
247.90 | -1.05% | -2.63 | 248.05 | 248.06 | 0 | |
|
Ventas REIT Rg 22.08.2026 / 01:00:00 |
93.06 | 0.41% | 0.38 | 93.06 | 93.07 | 0 | |
|
Veralto Rg 22.08.2026 / 01:00:00 |
98.77 | -0.69% | -0.69 | 98.80 | 98.81 | 0 | |
|
Verisign Rg 21.08.2026 / 23:20:00 |
281.80 | 1.77% | 4.90 | 281.55 | 281.95 | 241'588 | |
|
Verisk Analytics Rg 21.08.2026 / 23:20:00 |
187.50 | -0.10% | -0.18 | 187.40 | 187.49 | 317'195 | |
|
Verizon Comm Rg 22.08.2026 / 01:00:00 |
49.45 | 0.53% | 0.26 | 49.44 | 49.45 | 0 | |
|
Vertex Pharma Rg 21.08.2026 / 23:20:00 |
548.05 | 1.44% | 7.79 | 548.05 | 548.16 | 444'877 | |
|
Vertv Holdings Rg-A 22.08.2026 / 01:00:00 |
261.95 | -1.01% | -2.68 | 262.03 | 262.04 | 0 | |
|
VICI Proper REIT Rg 22.08.2026 / 01:00:00 |
26.51 | -0.23% | -0.06 | 26.51 | 26.52 | 0 | |
|
Visa Rg-A 22.08.2026 / 01:00:00 |
371.04 | 1.45% | 5.31 | 371.02 | 371.03 | 0 | |
|
Vistra Rg 22.08.2026 / 01:00:00 |
136.21 | -1.96% | -2.73 | 136.19 | 136.21 | 0 | |
|
Vivmark REIT-SBI Rg 22.08.2026 / 01:00:00 |
66.79 | 2.53% | 1.65 | 66.79 | 66.80 | 0 | |
|
Vulcan Materials Rg 22.08.2026 / 01:00:00 |
276.04 | 1.98% | 5.37 | 275.91 | 276.04 | 0 | |
|
W.P. Carey REIT Rg 22.08.2026 / 01:00:00 |
71.20 | -1.12% | -0.81 | 71.22 | 71.23 | 0 | |
|
W.R.Berkley Rg 22.08.2026 / 01:00:00 |
68.60 | -0.84% | -0.58 | 68.60 | 68.62 | 0 | |
|
Walmart Rg 21.08.2026 / 23:20:00 |
103.70 | -0.13% | -0.14 | 103.69 | 103.71 | 13'055'512 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
McCormic Non Vtg Rg 22.08.2026 / 01:00:00 |
55.41 | -18.93% | -27.57% | 1.35% | 10.91% | 16.97% | -23.32% | -35.01% |
|
IDEXX Labs Rg 21.08.2026 / 23:20:00 |
556.93 | -19.31% | 32.03% | 1.08% | 2.32% | -1.17% | -13.73% | 12.84% |
|
Domino's Pizza Rg 21.08.2026 / 23:20:00 |
341.85 | -19.78% | -20.34% | -1.28% | 2.67% | 10.07% | -24.20% | -11.74% |
|
Brdridg Fncl Sol Rg 22.08.2026 / 01:00:00 |
182.18 | -20.02% | -21.05% | 6.53% | 22.33% | 18.51% | -30.51% | -0.28% |
|
GoDaddy Rg-A 22.08.2026 / 01:00:00 |
97.07 | -20.87% | -50.25% | 2.28% | 4.20% | 13.10% | -34.00% | 40.37% |
|
IBM Rg 22.08.2026 / 01:00:00 |
235.68 | -21.11% | 6.30% | 0.58% | 10.03% | -20.86% | -2.65% | 65.26% |
|
Leidos Holdg Rg 22.08.2026 / 01:00:00 |
141.39 | -21.64% | -1.87% | -1.70% | 26.08% | 10.63% | -22.20% | 47.11% |
|
Zscaler Rg 21.08.2026 / 23:20:00 |
181.75 | -22.22% | -3.03% | -1.01% | 27.70% | 30.07% | -33.31% | 28.44% |
|
Adobe Rg 21.08.2026 / 23:20:00 |
275.30 | -22.22% | -38.78% | 4.27% | 22.30% | 6.21% | -23.97% | -46.43% |
|
Salesforce Rg 22.08.2026 / 01:00:00 |
209.17 | -22.45% | -38.55% | 6.61% | 27.81% | 9.46% | -15.76% | 0.29% |
|
Cnstlltn Ener Co Rg 21.08.2026 / 23:20:00 |
272.88 | -22.74% | 22.00% | -3.41% | -0.54% | -5.17% | -12.02% | 160.49% |
|
Gartner Rg 22.08.2026 / 01:00:00 |
195.90 | -23.23% | -60.02% | 8.18% | 39.43% | 20.78% | -21.61% | -40.98% |
|
Tesla Rg 21.08.2026 / 23:20:00 |
362.86 | -23.26% | -14.54% | 6.02% | 15.92% | -16.74% | 6.72% | 60.16% |
|
Tyler Technologi Rg 22.08.2026 / 01:00:00 |
350.73 | -23.31% | -39.63% | 6.72% | 18.03% | 12.00% | -37.50% | -6.46% |
|
Fiserv Inc Rg 21.08.2026 / 23:20:00 |
52.58 | -23.51% | -74.99% | -3.33% | 3.06% | -7.04% | -62.36% | -57.21% |
|
Coinbase Glb Rg-A 21.08.2026 / 23:20:00 |
186.49 | -23.79% | -30.59% | 25.61% | 17.82% | -1.34% | -41.69% | 135.48% |
|
Trimble Rg 21.08.2026 / 23:20:00 |
60.25 | -23.83% | -15.54% | 4.60% | 13.87% | 6.81% | -27.04% | 13.07% |
|
Strategy Rg-A 21.08.2026 / 23:20:00 |
119.25 | -26.03% | -61.19% | 28.17% | 30.09% | -25.04% | -66.70% | 242.01% |
|
Cognizant Tech So-A 21.08.2026 / 23:20:00 |
61.87 | -26.60% | -20.78% | 5.24% | 36.13% | 10.97% | -14.51% | -11.45% |
|
Oracle Rg 22.08.2026 / 01:00:00 |
146.47 | -27.11% | -14.74% | -2.69% | 27.38% | -35.13% | -38.03% | 21.99% |
|
DraftKings Rg-A 21.08.2026 / 23:20:00 |
26.17 | -27.37% | -32.72% | 0.11% | 13.73% | 6.86% | -44.53% | -5.80% |
|
NRG Energy Rg 22.08.2026 / 01:00:00 |
113.11 | -27.56% | 27.87% | -10.40% | -19.80% | -15.64% | -22.04% | 216.49% |
|
Insmed Rg 21.08.2026 / 23:20:00 |
125.77 | -28.13% | 81.17% | 1.64% | 17.63% | 17.64% | -4.63% | 475.61% |
|
Aptiv Rg 22.08.2026 / 01:00:00 |
48.28 | -28.49% | -10.03% | -2.58% | -14.62% | -28.94% | -28.78% | -43.25% |
|
Charter Comm Rg-A 21.08.2026 / 23:20:00 |
150.17 | -29.22% | -56.89% | -2.66% | 21.78% | 4.25% | -45.90% | -64.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
UDR REIT Rg 22.08.2026 / 01:00:00 |
37.77 | 0.21% |
37.93 16:54 |
37.55 18:14 |
42.00 07.07.26 |
33.475 30.03.26 |
1'017'909 |
|
Ulta Beauty Rg 21.08.2026 / 23:20:00 |
521.46 | 1.23% |
529.11 17:46 |
513.59 15:43 |
714.77 18.02.26 |
443.9 30.06.26 |
192'768 |
|
Union Pacific Rg 22.08.2026 / 01:00:00 |
308.05 | 1.34% |
308.29 21:59 |
304.00 18:45 |
315.77 23.07.26 |
219.99 20.01.26 |
852'812 |
|
United Airlines Rg 21.08.2026 / 23:20:00 |
113.17 | 1.31% |
113.85 15:32 |
112.45 16:10 |
138.76 30.06.26 |
84.65 30.03.26 |
1'093'714 |
|
United Rentals Rg 22.08.2026 / 01:00:00 |
1'098.51 | 0.30% |
1'102.40 16:05 |
1'084.78 18:18 |
1'179.17 07.08.26 |
702.02 20.03.26 |
152'977 |
|
Unitedhealth Gro Rg 22.08.2026 / 01:00:00 |
390.11 | 1.37% |
393.63 16:58 |
386.16 15:30 |
461.62 16.07.26 |
256 27.03.26 |
1'591'185 |
|
US Bancorp Rg 22.08.2026 / 01:00:00 |
62.05 | 0.44% |
62.40 15:31 |
61.48 16:46 |
66.07 17.08.26 |
50.33 09.03.26 |
1'937'780 |
|
Utd Parcel Svc Rg-B 22.08.2026 / 01:00:00 |
102.01 | -0.56% |
103.38 15:58 |
101.78 21:33 |
122.40 12.02.26 |
93.86 19.05.26 |
977'937 |
|
Valero Energy Rg 22.08.2026 / 01:00:00 |
348.86 | 2.15% |
350.53 18:42 |
343.19 15:30 |
352.30 20.08.26 |
162.38 02.01.26 |
497'133 |
|
Veeva Systems Rg-A 22.08.2026 / 01:00:00 |
247.90 | -1.05% |
250.74 15:30 |
246.90 15:49 |
253.48 14.08.26 |
148.12 10.04.26 |
358'814 |
|
Ventas REIT Rg 22.08.2026 / 01:00:00 |
93.06 | 0.41% |
94.29 18:48 |
92.30 16:39 |
101.51 28.07.26 |
73.83 08.01.26 |
995'629 |
|
Veralto Rg 22.08.2026 / 01:00:00 |
98.77 | -0.69% |
99.98 15:44 |
98.73 21:59 |
103.40 16.01.26 |
80.18 28.05.26 |
671'639 |
|
Verisign Rg 21.08.2026 / 23:20:00 |
281.80 | 1.77% |
282.34 21:54 |
276.07 15:48 |
312.05 22.05.26 |
209.16 06.02.26 |
241'588 |
|
Verisk Analytics Rg 21.08.2026 / 23:20:00 |
187.50 | -0.10% |
189.34 17:01 |
185.59 15:30 |
226.36 15.01.26 |
155.94 14.05.26 |
317'195 |
|
Verizon Comm Rg 22.08.2026 / 01:00:00 |
49.45 | 0.53% |
49.71 16:15 |
49.18 15:34 |
51.68 24.03.26 |
38.68 20.01.26 |
5'241'450 |
|
Vertex Pharma Rg 21.08.2026 / 23:20:00 |
548.05 | 1.44% |
555.31 16:23 |
540.70 15:31 |
555.31 21.08.26 |
412.52 05.05.26 |
444'877 |
|
Vertv Holdings Rg-A 22.08.2026 / 01:00:00 |
261.95 | -1.01% |
267.49 15:31 |
257.65 17:05 |
379.91 14.05.26 |
158.83 08.01.26 |
914'358 |
|
VICI Proper REIT Rg 22.08.2026 / 01:00:00 |
26.51 | -0.23% |
26.71 17:01 |
26.47 21:32 |
30.48 27.02.26 |
25.815 17.08.26 |
5'981'182 |
|
Visa Rg-A 22.08.2026 / 01:00:00 |
371.04 | 1.45% |
371.75 21:51 |
367.01 15:34 |
373.95 29.07.26 |
293.9 01.04.26 |
2'585'919 |
|
Vistra Rg 22.08.2026 / 01:00:00 |
136.21 | -1.96% |
139.99 15:30 |
136.18 21:59 |
182.46 15.01.26 |
132.67 19.05.26 |
1'159'548 |
|
Vivmark REIT-SBI Rg 22.08.2026 / 01:00:00 |
66.79 | 2.53% |
66.91 21:59 |
65.28 15:30 |
71.48 07.07.26 |
57.58 20.03.26 |
2'408'593 |
|
Vulcan Materials Rg 22.08.2026 / 01:00:00 |
276.04 | 1.98% |
277.80 17:46 |
272.48 15:39 |
330.90 10.02.26 |
252.44 19.03.26 |
237'305 |
|
W.P. Carey REIT Rg 22.08.2026 / 01:00:00 |
71.20 | -1.12% |
72.23 15:30 |
70.97 21:24 |
77.11 29.07.26 |
63.12 05.01.26 |
295'701 |
|
W.R.Berkley Rg 22.08.2026 / 01:00:00 |
68.60 | -0.84% |
69.58 16:19 |
68.50 21:58 |
77.45 28.07.26 |
63 01.06.26 |
1'160'123 |
|
Walmart Rg 21.08.2026 / 23:20:00 |
103.70 | -0.13% |
104.26 15:31 |
102.16 16:03 |
135.15 19.05.26 |
102.16 21.08.26 |
13'055'512 |