×
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 |
|---|---|---|---|---|---|---|---|
|
Automatic Data P Rg 21.08.2026 / 22:30:00 |
280.81 | 0.57% | 1.60 | 280.80 | 280.88 | 1'344'352 | |
|
Autozone Rg 21.08.2026 / 22:15:00 |
2'957.95 | -0.14% | -4.04 | 2'959.57 | 2'959.58 | 43'488 | |
|
Avery Dennison Rg 21.08.2026 / 22:15:00 |
183.71 | 0.56% | 1.03 | 183.89 | 183.95 | 184'014 | |
|
Avlonby Com REIT Rg 15.08.2026 / 02:04:00 |
184.06 | 0.00% | 0.00 | 0 | |||
|
Axon Enterprise Rg 21.08.2026 / 22:30:00 |
627.75 | 2.20% | 13.49 | 627.56 | 627.85 | 198'029 | |
|
Baker Hughes Rg-A 21.08.2026 / 22:30:00 |
62.34 | -0.70% | -0.44 | 62.33 | 62.34 | 2'135'018 | |
|
Ball Rg 21.08.2026 / 22:15:00 |
63.59 | 1.57% | 0.98 | 63.58 | 63.59 | 513'957 | |
|
Bank of America Rg 21.08.2026 / 22:15:00 |
61.69 | -0.27% | -0.17 | 61.69 | 61.70 | 9'668'261 | |
|
Bank of NY Mello Rg 21.08.2026 / 22:15:00 |
158.49 | 0.79% | 1.25 | 158.49 | 158.50 | 1'019'128 | |
|
Becton Dickinson Rg 21.08.2026 / 22:15:00 |
192.00 | 2.33% | 4.38 | 191.94 | 191.95 | 705'184 | |
|
Berkshire Hath Rg-B 21.08.2026 / 22:15:00 |
495.82 | -0.21% | -1.04 | 495.75 | 495.76 | 1'451'048 | |
|
Best Buy Rg 21.08.2026 / 22:15:00 |
85.89 | 0.19% | 0.16 | 85.89 | 85.91 | 1'099'756 | |
|
Biogen Rg 21.08.2026 / 22:30:00 |
216.78 | 1.13% | 2.43 | 216.73 | 216.77 | 322'211 | |
|
Biomarin Pharm Rg 21.08.2026 / 22:30:00 |
66.70 | -1.45% | -0.98 | 66.69 | 66.70 | 589'379 | |
|
Blackrock Rg 21.08.2026 / 22:15:00 |
1'156.55 | 1.47% | 16.73 | 1'155.98 | 1'157.04 | 151'842 | |
|
Blackstone Rg 21.08.2026 / 22:15:00 |
143.38 | 1.44% | 2.03 | 143.35 | 143.38 | 1'214'841 | |
|
Block Rg-A 21.08.2026 / 22:15:00 |
82.16 | 2.60% | 2.08 | 82.15 | 82.16 | 1'587'087 | |
|
Bloom Energy-A Rg 21.08.2026 / 22:15:00 |
201.45 | -0.51% | -1.03 | 201.45 | 201.46 | 1'644'654 | |
|
Boeing Co Rg 21.08.2026 / 22:15:00 |
214.20 | -0.42% | -0.90 | 214.18 | 214.19 | 1'198'181 | |
|
Booking Hldg Rg 21.08.2026 / 22:30:00 |
209.62 | -0.12% | -0.25 | 209.61 | 209.66 | 1'767'080 | |
|
Booz Allen Ham Rg-A 21.08.2026 / 22:15:00 |
77.05 | 0.90% | 0.69 | 77.03 | 77.04 | 345'905 | |
|
Boston Scientifi Rg 21.08.2026 / 22:15:00 |
50.37 | 2.03% | 1.00 | 50.38 | 50.39 | 7'705'615 | |
|
Brdridg Fncl Sol Rg 21.08.2026 / 22:15:00 |
182.18 | 2.06% | 3.68 | 182.20 | 182.21 | 400'401 | |
|
Bristol-MyersSqu Rg 21.08.2026 / 22:15:00 |
67.01 | 2.35% | 1.54 | 67.01 | 67.02 | 2'359'065 | |
|
Broadcom Rg 21.08.2026 / 22:30:00 |
368.45 | 1.21% | 4.42 | 368.41 | 368.47 | 6'241'163 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
F5 Rg 21.08.2026 / 22:30:00 |
384.63 | 48.00% | 50.23% | -4.61% | -1.93% | 0.31% | 21.25% | 143.23% |
|
GE Vernova Rg 21.08.2026 / 22:15:00 |
956.85 | 47.81% | 193.68% | -10.01% | -5.71% | -1.18% | 57.62% | 0.00% |
|
Nucor Rg 21.08.2026 / 22:15:00 |
243.63 | 47.43% | 106.05% | -9.40% | -1.59% | -2.55% | 64.69% | 42.85% |
|
Snowflake Rg 21.08.2026 / 22:15:00 |
332.78 | 46.47% | 108.08% | 1.17% | 24.14% | 30.22% | 69.09% | 117.63% |
|
EOG Resources Rg 21.08.2026 / 22:15:00 |
153.05 | 44.93% | 24.16% | 7.32% | 4.55% | 14.75% | 26.37% | 16.50% |
|
Monolithic Power Rg 21.08.2026 / 22:30:00 |
1'316.28 | 44.60% | 121.50% | -6.11% | -1.31% | -15.96% | 55.96% | 171.75% |
|
Garmin N 21.08.2026 / 22:15:00 |
294.85 | 44.49% | 42.10% | -4.95% | 21.32% | 26.05% | 24.98% | 188.62% |
|
ConocoPhillips Rg 21.08.2026 / 22:15:00 |
134.87 | 44.10% | 36.02% | 6.38% | 12.15% | 18.33% | 39.36% | 15.01% |
|
Cheniere Energy Rg 21.08.2026 / 22:15:00 |
277.51 | 43.61% | 29.93% | 2.16% | 2.89% | 23.41% | 16.82% | 70.33% |
|
Caterpillar 21.08.2026 / 22:15:00 |
827.90 | 42.33% | 124.77% | -3.35% | -6.84% | -5.48% | 90.03% | 197.80% |
|
Cisco Systems Rg 21.08.2026 / 22:30:00 |
111.04 | 42.27% | 85.12% | -0.57% | -2.74% | -7.79% | 64.94% | 99.11% |
|
Archer-Daniels M Rg 21.08.2026 / 22:15:00 |
80.30 | 42.11% | 61.72% | -0.19% | -6.54% | 0.65% | 27.62% | -1.36% |
|
State Street Rg 21.08.2026 / 22:15:00 |
187.13 | 41.90% | 86.52% | -2.40% | 0.93% | 20.23% | 62.05% | 169.42% |
|
Natera Rg 21.08.2026 / 22:30:00 |
332.03 | 41.80% | 105.21% | 7.13% | 26.73% | 48.65% | 100.50% | 517.57% |
|
Merck Rg 21.08.2026 / 22:15:00 |
152.55 | 41.54% | 49.77% | 12.30% | 16.39% | 28.50% | 74.60% | 36.44% |
|
Cloudflare Rg-A 21.08.2026 / 22:15:00 |
293.14 | 41.47% | 159.02% | -7.17% | 11.82% | 21.22% | 49.43% | 372.89% |
|
Equinix REIT Rg 21.08.2026 / 22:30:00 |
1'065.39 | 41.30% | 14.82% | -3.33% | -1.74% | -0.25% | 35.46% | 44.39% |
|
J.B.Hunt Transp Rg 21.08.2026 / 22:30:00 |
275.45 | 41.23% | 60.83% | -1.52% | -4.46% | -0.35% | 83.46% | 43.69% |
|
Dow Rg 21.08.2026 / 22:15:00 |
32.35 | 40.72% | -18.02% | 4.12% | 8.41% | -4.15% | 28.83% | -39.10% |
|
CSX Rg 21.08.2026 / 22:30:00 |
51.59 | 40.61% | 57.95% | 2.85% | -3.08% | 13.99% | 49.19% | 65.11% |
|
Diamondback Eng Rg 21.08.2026 / 22:30:00 |
210.72 | 40.37% | 28.80% | 4.07% | 2.95% | 10.05% | 47.07% | 42.54% |
|
Arista Ne Rg 21.08.2026 / 22:15:00 |
188.65 | 40.24% | 66.24% | -5.12% | 8.43% | 18.30% | 41.58% | 307.11% |
|
Freeport McMoRan Rg 21.08.2026 / 22:15:00 |
76.66 | 40.22% | 87.03% | 15.30% | 22.46% | 16.66% | 77.13% | 83.37% |
|
Interactive Br Rg-A 21.08.2026 / 22:30:00 |
93.87 | 39.71% | 103.43% | 1.97% | 2.32% | 7.93% | 50.43% | 292.70% |
|
Schlumberger 21.08.2026 / 22:15:00 |
53.87 | 39.53% | 39.67% | 0.19% | 2.77% | -1.25% | 51.28% | -7.72% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Automatic Data P Rg 21.08.2026 / 22:30:00 |
280.81 | 0.57% |
282.12 17:38 |
277.03 15:49 |
282.12 21.08.26 |
188.17 10.04.26 |
1'344'352 |
|
Autozone Rg 21.08.2026 / 22:15:00 |
2'957.95 | -0.14% |
2'985.79 15:31 |
2'941.10 17:28 |
3'883.50 13.02.26 |
2902.2 23.07.26 |
43'488 |
|
Avery Dennison Rg 21.08.2026 / 22:15:00 |
183.71 | 0.56% |
185.42 17:06 |
181.60 15:34 |
199.12 24.02.26 |
152.42 08.06.26 |
184'014 |
|
Avlonby Com REIT Rg 15.08.2026 / 02:04:00 |
184.06 | 0.00% |
198.62 07.07.26 |
160.32 31.03.26 |
1'334'525 | ||
|
Axon Enterprise Rg 21.08.2026 / 22:30:00 |
627.75 | 2.20% |
635.38 18:32 |
605.56 15:49 |
664.84 07.07.26 |
339.35 10.04.26 |
198'029 |
|
Baker Hughes Rg-A 21.08.2026 / 22:30:00 |
62.34 | -0.70% |
64.03 15:50 |
62.29 21:59 |
70.40 27.04.26 |
45.37 02.01.26 |
2'135'018 |
|
Ball Rg 21.08.2026 / 22:15:00 |
63.59 | 1.57% |
63.64 21:59 |
62.95 15:30 |
68.28 11.02.26 |
51.97 08.06.26 |
513'957 |
|
Bank of America Rg 21.08.2026 / 22:15:00 |
61.69 | -0.27% |
62.52 15:48 |
61.53 19:32 |
65.22 17.08.26 |
46.12 19.03.26 |
9'668'261 |
|
Bank of NY Mello Rg 21.08.2026 / 22:15:00 |
158.49 | 0.79% |
160.10 16:03 |
158.14 16:54 |
165.67 17.08.26 |
111.735 09.03.26 |
1'019'128 |
|
Becton Dickinson Rg 21.08.2026 / 22:15:00 |
192.00 | 2.33% |
192.25 21:54 |
187.60 15:33 |
213.00 04.02.26 |
140.11 22.06.26 |
705'184 |
|
Berkshire Hath Rg-B 21.08.2026 / 22:15:00 |
495.82 | -0.21% |
501.00 15:32 |
495.68 21:54 |
537.74 10.08.26 |
464.36 05.05.26 |
1'451'048 |
|
Best Buy Rg 21.08.2026 / 22:15:00 |
85.89 | 0.19% |
87.94 17:00 |
85.87 21:59 |
91.26 29.07.26 |
55.12 13.05.26 |
1'099'756 |
|
Biogen Rg 21.08.2026 / 22:30:00 |
216.78 | 1.13% |
219.12 17:46 |
215.07 15:38 |
222.00 19.08.26 |
160.54 20.01.26 |
322'211 |
|
Biomarin Pharm Rg 21.08.2026 / 22:30:00 |
66.70 | -1.45% |
68.33 15:41 |
66.52 20:28 |
70.98 12.08.26 |
49.29 18.05.26 |
589'379 |
|
Blackrock Rg 21.08.2026 / 22:15:00 |
1'156.55 | 1.47% |
1'158.73 15:50 |
1'148.73 17:21 |
1'186.51 13.08.26 |
917.52 12.03.26 |
151'842 |
|
Blackstone Rg 21.08.2026 / 22:15:00 |
143.38 | 1.44% |
145.00 16:08 |
142.13 15:30 |
165.13 16.01.26 |
101.73 12.03.26 |
1'214'841 |
|
Block Rg-A 21.08.2026 / 22:15:00 |
82.16 | 2.60% |
82.27 16:57 |
79.35 15:31 |
86.75 05.08.26 |
48.22 12.02.26 |
1'587'087 |
|
Bloom Energy-A Rg 21.08.2026 / 22:15:00 |
201.45 | -0.51% |
207.69 15:50 |
195.69 17:25 |
351.25 25.06.26 |
88.92 02.01.26 |
1'644'654 |
|
Boeing Co Rg 21.08.2026 / 22:15:00 |
214.20 | -0.42% |
216.30 15:30 |
212.75 16:54 |
254.20 27.01.26 |
187.81 30.03.26 |
1'198'181 |
|
Booking Hldg Rg 21.08.2026 / 22:30:00 |
209.62 | -0.12% |
211.61 17:05 |
206.29 15:49 |
220.34 09.01.26 |
150.16 20.05.26 |
1'767'080 |
|
Booz Allen Ham Rg-A 21.08.2026 / 22:15:00 |
77.05 | 0.90% |
77.78 17:06 |
76.42 15:51 |
106.00 23.01.26 |
59.5 26.06.26 |
345'905 |
|
Boston Scientifi Rg 21.08.2026 / 22:15:00 |
50.37 | 2.03% |
50.89 18:16 |
49.01 15:30 |
100.89 08.01.26 |
42.2 15.07.26 |
7'705'615 |
|
Brdridg Fncl Sol Rg 21.08.2026 / 22:15:00 |
182.18 | 2.06% |
182.49 21:51 |
178.22 15:48 |
224.01 05.01.26 |
133.97 22.06.26 |
400'401 |
|
Bristol-MyersSqu Rg 21.08.2026 / 22:15:00 |
67.01 | 2.35% |
67.53 17:04 |
65.22 15:31 |
68.63 19.08.26 |
52.07 05.01.26 |
2'359'065 |
|
Broadcom Rg 21.08.2026 / 22:30:00 |
368.45 | 1.21% |
375.07 15:34 |
365.09 19:25 |
495.00 03.06.26 |
289.98 30.03.26 |
6'241'163 |