×
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 |
|---|---|---|---|---|---|---|---|
|
Automatic Data P Rg 21.02.2026 / 02:00:00 |
214.47 | -0.69% | -1.50 | 214.51 | 214.54 | 0 | |
|
Autozone Rg 20.02.2026 / 22:15:00 |
3'748.52 | 0.08% | 3.03 | 3'750.95 | 3'753.43 | 0 | |
|
Avery Dennison Rg 20.02.2026 / 22:15:00 |
196.92 | 1.71% | 3.32 | 196.90 | 196.91 | 0 | |
|
Avlonby Com REIT Rg 20.02.2026 / 22:15:00 |
177.40 | -0.10% | -0.17 | 177.30 | 177.31 | 0 | |
|
Axon Enterprise Rg 21.02.2026 / 02:00:00 |
433.91 | -1.63% | -7.21 | 433.90 | 434.12 | 0 | |
|
Baker Hughes Rg-A 21.02.2026 / 02:00:00 |
62.21 | -0.56% | -0.35 | 62.21 | 62.22 | 0 | |
|
Ball Rg 20.02.2026 / 22:15:00 |
66.53 | 0.76% | 0.50 | 66.51 | 66.52 | 0 | |
|
Bank of America Rg 20.02.2026 / 22:15:00 |
53.06 | 0.55% | 0.29 | 53.08 | 53.09 | 0 | |
|
Bank of NY Mello Rg 20.02.2026 / 22:15:00 |
118.19 | 0.03% | 0.03 | 118.21 | 118.24 | 0 | |
|
Becton Dickinson Rg 20.02.2026 / 22:15:00 |
185.39 | 1.60% | 2.92 | 185.40 | 185.41 | 0 | |
|
Berkshire Hath Rg-B 20.02.2026 / 22:15:00 |
498.20 | 0.25% | 1.26 | 498.14 | 498.18 | 0 | |
|
Best Buy Rg 20.02.2026 / 22:15:00 |
64.48 | -2.75% | -1.82 | 64.48 | 64.49 | 0 | |
|
Biogen Rg 21.02.2026 / 02:00:00 |
192.03 | -0.03% | -0.05 | 191.88 | 192.05 | 0 | |
|
Biomarin Pharm Rg 21.02.2026 / 02:00:00 |
64.08 | 1.04% | 0.66 | 64.08 | 64.10 | 0 | |
|
Blackrock Rg 20.02.2026 / 22:15:00 |
1'093.64 | 1.14% | 12.36 | 1'094.16 | 1'094.17 | 0 | |
|
Blackstone Rg 20.02.2026 / 22:15:00 |
121.27 | -3.57% | -4.49 | 121.27 | 121.28 | 0 | |
|
Block Rg-A 20.02.2026 / 22:15:00 |
53.22 | 0.62% | 0.33 | 53.24 | 53.25 | 0 | |
|
Bloom Energy-A Rg 20.02.2026 / 22:15:00 |
147.55 | -7.20% | -11.45 | 147.80 | 147.81 | 0 | |
|
Boeing Co Rg 20.02.2026 / 22:15:00 |
232.03 | -0.72% | -1.68 | 232.09 | 232.10 | 0 | |
|
Booking Hldg Rg 21.02.2026 / 02:00:00 |
4'076.79 | 1.73% | 69.34 | 4'071.90 | 4'077.55 | 0 | |
|
Booz Allen Ham Rg-A 20.02.2026 / 22:15:00 |
77.21 | -3.42% | -2.73 | 77.21 | 77.24 | 0 | |
|
Boston Scientifi Rg 20.02.2026 / 22:15:00 |
74.58 | -1.51% | -1.14 | 74.59 | 74.60 | 0 | |
|
Brdridg Fncl Sol Rg 20.02.2026 / 22:15:00 |
177.02 | 0.46% | 0.81 | 176.97 | 177.01 | 0 | |
|
Bristol-MyersSqu Rg 20.02.2026 / 22:15:00 |
60.66 | 0.60% | 0.36 | 60.67 | 60.69 | 0 | |
|
Broadcom Rg 21.02.2026 / 02:00:00 |
332.65 | -0.40% | -1.34 | 332.52 | 332.59 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Howmet Aerspc Rg 20.02.2026 / 22:15:00 |
258.10 | 22.57% | 129.77% | 3.15% | 19.83% | 29.87% | 99.21% | 484.15% |
|
Valero Energy Rg 20.02.2026 / 22:15:00 |
200.76 | 22.39% | 62.53% | 0.29% | 9.54% | 11.20% | 48.65% | 53.72% |
|
L3Harris Tech Rg 20.02.2026 / 22:15:00 |
356.14 | 22.19% | 70.58% | 3.08% | 0.55% | 30.78% | 78.20% | 67.60% |
|
Devon Energy Rg 20.02.2026 / 22:15:00 |
44.39 | 21.92% | 36.45% | -0.60% | 14.91% | 17.25% | 18.98% | -16.26% |
|
Sysco Rg 20.02.2026 / 22:15:00 |
90.13 | 21.69% | 17.28% | -0.47% | 19.17% | 18.73% | 22.38% | 13.92% |
|
Targa Resources Rg 20.02.2026 / 22:15:00 |
231.35 | 21.50% | 25.58% | 3.33% | 20.17% | 30.94% | 16.57% | 203.16% |
|
Ingersoll Rand Rg 20.02.2026 / 22:15:00 |
95.60 | 21.43% | 6.35% | -2.96% | 10.15% | 20.72% | 15.28% | 67.07% |
|
Align Technology Rg 21.02.2026 / 02:00:00 |
190.02 | 21.29% | -9.17% | 1.74% | 12.62% | 29.10% | -0.22% | -40.20% |
|
PPG Industries Rg 20.02.2026 / 22:15:00 |
126.53 | 21.27% | 4.02% | -3.66% | 12.32% | 26.71% | 11.45% | -4.36% |
|
Chevron Rg 20.02.2026 / 22:15:00 |
183.93 | 21.24% | 27.58% | 0.10% | 9.81% | 20.58% | 16.49% | 13.47% |
|
Clorox Co. Rg 20.02.2026 / 22:15:00 |
123.60 | 21.21% | -24.75% | -1.86% | 9.51% | 16.15% | -20.09% | -20.45% |
|
Intl Flavors&Fra Rg 20.02.2026 / 22:15:00 |
81.39 | 21.12% | -3.47% | -1.94% | 9.94% | 17.50% | 2.24% | -15.42% |
|
Microchip Tech Rg 21.02.2026 / 02:00:00 |
77.73 | 21.09% | 34.54% | -1.06% | 4.04% | 45.07% | 27.28% | -7.34% |
|
Edison Intl Rg 20.02.2026 / 22:15:00 |
73.74 | 21.06% | -8.99% | 3.19% | 19.63% | 26.85% | 41.18% | 7.50% |
|
KLA Rg 21.02.2026 / 02:00:00 |
1'496.00 | 20.97% | 133.27% | 2.18% | -1.11% | 27.27% | 98.33% | 278.92% |
|
Intel Rg 21.02.2026 / 02:00:00 |
44.11 | 20.92% | 122.54% | -5.73% | -2.13% | 8.75% | 77.36% | 61.61% |
|
Hershey Rg 20.02.2026 / 22:15:00 |
221.77 | 20.84% | 29.86% | -0.36% | 16.74% | 19.82% | 24.70% | -8.63% |
|
Marathon Petro Rg 20.02.2026 / 22:15:00 |
196.76 | 20.81% | 40.84% | -3.20% | 14.04% | 0.32% | 28.85% | 60.38% |
|
Stnly Blck&Deck Rg 20.02.2026 / 22:15:00 |
91.96 | 20.64% | 11.61% | 0.99% | 12.42% | 30.33% | 5.94% | 0.48% |
|
Coterra Energy Rg 20.02.2026 / 22:15:00 |
31.28 | 20.48% | 24.16% | -0.29% | 14.20% | 16.07% | 11.79% | 35.51% |
|
Phillips 66 Rg 20.02.2026 / 22:15:00 |
155.75 | 20.44% | 36.41% | -2.52% | 10.94% | 11.44% | 22.56% | 56.13% |
|
Williams Compani Rg 20.02.2026 / 22:15:00 |
72.98 | 20.06% | 33.35% | 0.97% | 13.52% | 18.78% | 27.30% | 130.87% |
|
Equinix REIT Rg 21.02.2026 / 02:00:00 |
928.11 | 19.82% | -2.64% | -2.94% | 17.29% | 23.20% | 0.92% | 28.08% |
|
Archer-Daniels M Rg 20.02.2026 / 22:15:00 |
67.88 | 19.78% | 36.30% | -2.34% | 0.76% | 12.16% | 40.25% | -15.60% |
|
Verizon Comm Rg 20.02.2026 / 22:15:00 |
49.25 | 19.42% | 21.63% | 0.49% | 24.31% | 20.89% | 13.69% | 20.93% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Automatic Data P Rg 21.02.2026 / 02:00:00 |
214.47 | -0.69% |
216.08 16:10 |
212.76 18:22 |
268.08 09.01.26 |
208.62 12.02.26 |
927'997 |
|
Autozone Rg 20.02.2026 / 22:15:00 |
3'748.52 | 0.08% |
3'779.49 16:02 |
3'635.20 16:12 |
3'883.50 13.02.26 |
3214.01 06.01.26 |
41'674 |
|
Avery Dennison Rg 20.02.2026 / 22:15:00 |
196.92 | 1.71% |
196.99 21:59 |
192.28 15:38 |
197.50 12.02.26 |
179.62 07.01.26 |
209'627 |
|
Avlonby Com REIT Rg 20.02.2026 / 22:15:00 |
177.40 | -0.10% |
178.82 16:32 |
176.97 19:09 |
185.30 08.01.26 |
168.86 05.02.26 |
291'992 |
|
Axon Enterprise Rg 21.02.2026 / 02:00:00 |
433.91 | -1.63% |
449.35 16:02 |
429.99 15:37 |
649.89 13.01.26 |
396.41 06.02.26 |
219'547 |
|
Baker Hughes Rg-A 21.02.2026 / 02:00:00 |
62.21 | -0.56% |
62.53 21:44 |
61.60 18:21 |
62.74 19.02.26 |
45.37 02.01.26 |
2'255'446 |
|
Ball Rg 20.02.2026 / 22:15:00 |
66.53 | 0.76% |
66.58 16:18 |
65.80 17:16 |
68.28 11.02.26 |
52.25 02.01.26 |
838'990 |
|
Bank of America Rg 20.02.2026 / 22:15:00 |
53.06 | 0.55% |
53.09 21:56 |
51.83 15:41 |
57.55 05.01.26 |
51.31 28.01.26 |
13'423'450 |
|
Bank of NY Mello Rg 20.02.2026 / 22:15:00 |
118.19 | 0.03% |
119.09 16:02 |
117.21 15:42 |
128.74 10.02.26 |
113 13.02.26 |
1'357'374 |
|
Becton Dickinson Rg 20.02.2026 / 22:15:00 |
185.39 | 1.60% |
185.48 21:58 |
181.79 15:30 |
213.00 04.02.26 |
164.67 10.02.26 |
621'761 |
|
Berkshire Hath Rg-B 20.02.2026 / 22:15:00 |
498.20 | 0.25% |
498.34 21:59 |
491.81 15:35 |
512.12 04.02.26 |
471.91 28.01.26 |
1'120'926 |
|
Best Buy Rg 20.02.2026 / 22:15:00 |
64.48 | -2.75% |
68.13 16:04 |
63.00 18:36 |
73.21 09.01.26 |
62.82 02.02.26 |
3'552'758 |
|
Biogen Rg 21.02.2026 / 02:00:00 |
192.03 | -0.03% |
192.50 17:58 |
190.34 15:33 |
202.23 06.02.26 |
160.54 20.01.26 |
313'297 |
|
Biomarin Pharm Rg 21.02.2026 / 02:00:00 |
64.08 | 1.04% |
64.25 21:54 |
62.85 15:37 |
64.25 20.02.26 |
54.165 20.01.26 |
1'579'953 |
|
Blackrock Rg 20.02.2026 / 22:15:00 |
1'093.64 | 1.14% |
1'102.00 16:02 |
1'070.00 15:31 |
1'181.32 16.01.26 |
1017.455 12.02.26 |
158'386 |
|
Blackstone Rg 20.02.2026 / 22:15:00 |
121.27 | -3.57% |
124.45 17:04 |
120.31 15:30 |
165.13 16.01.26 |
120.31 20.02.26 |
3'307'485 |
|
Block Rg-A 20.02.2026 / 22:15:00 |
53.22 | 0.62% |
54.62 16:10 |
52.16 15:31 |
72.21 07.01.26 |
48.22 12.02.26 |
2'007'018 |
|
Bloom Energy-A Rg 20.02.2026 / 22:15:00 |
147.55 | -7.20% |
159.01 16:02 |
144.14 21:02 |
176.44 03.02.26 |
88.92 02.01.26 |
2'016'450 |
|
Boeing Co Rg 20.02.2026 / 22:15:00 |
232.03 | -0.72% |
236.03 17:02 |
231.19 15:30 |
254.20 27.01.26 |
215.26 02.01.26 |
1'292'371 |
|
Booking Hldg Rg 21.02.2026 / 02:00:00 |
4'076.79 | 1.73% |
4'078.99 19:49 |
3'950.00 15:32 |
5'508.60 09.01.26 |
3873.16 19.02.26 |
182'508 |
|
Booz Allen Ham Rg-A 20.02.2026 / 22:15:00 |
77.21 | -3.42% |
79.40 15:30 |
75.88 16:42 |
106.00 23.01.26 |
75.88 20.02.26 |
475'321 |
|
Boston Scientifi Rg 20.02.2026 / 22:15:00 |
74.58 | -1.51% |
75.58 15:30 |
74.48 20:18 |
100.89 08.01.26 |
72.7 11.02.26 |
3'468'525 |
|
Brdridg Fncl Sol Rg 20.02.2026 / 22:15:00 |
177.02 | 0.46% |
178.03 16:10 |
175.28 15:42 |
224.01 05.01.26 |
163.79 12.02.26 |
393'058 |
|
Bristol-MyersSqu Rg 20.02.2026 / 22:15:00 |
60.66 | 0.60% |
60.92 21:30 |
59.66 15:40 |
62.04 06.02.26 |
52.07 05.01.26 |
3'009'782 |
|
Broadcom Rg 21.02.2026 / 02:00:00 |
332.65 | -0.40% |
340.11 16:01 |
329.59 15:30 |
360.66 02.01.26 |
295.31 04.02.26 |
5'351'474 |