×
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 |
|---|---|---|---|---|---|---|---|
|
Brown & Brown Rg 20.02.2026 / 22:15:00 |
69.59 | 0.24% | 0.17 | 69.61 | 69.62 | 0 | |
|
Builders FirstSo Rg 20.02.2026 / 22:15:00 |
110.55 | -0.78% | -0.87 | 110.49 | 110.51 | 0 | |
|
Burlington Store Rg 20.02.2026 / 22:15:00 |
315.28 | 0.79% | 2.48 | 315.08 | 315.16 | 0 | |
|
BXP Rg 20.02.2026 / 22:15:00 |
60.88 | -2.15% | -1.34 | 60.90 | 60.91 | 0 | |
|
C.H.Robinson Wld Rg 21.02.2026 / 02:00:00 |
190.06 | 2.63% | 4.87 | 190.00 | 190.06 | 0 | |
|
Cadence Design Rg 21.02.2026 / 02:00:00 |
296.28 | -0.10% | -0.31 | 296.18 | 296.27 | 0 | |
|
Capital One Finl Rg 20.02.2026 / 22:15:00 |
208.42 | 1.64% | 3.36 | 208.44 | 208.46 | 0 | |
|
Cardinal Health Rg 20.02.2026 / 22:15:00 |
224.44 | 0.75% | 1.68 | 224.36 | 224.44 | 0 | |
|
Carlisle Cos Rg 20.02.2026 / 22:15:00 |
409.02 | 0.34% | 1.37 | 409.35 | 409.36 | 0 | |
|
Carnival 20.02.2026 / 22:15:00 |
31.99 | 1.39% | 0.44 | 31.99 | 32.00 | 0 | |
|
Carrier Global Rg 20.02.2026 / 22:15:00 |
64.14 | 1.94% | 1.22 | 64.14 | 64.15 | 0 | |
|
Carvana-A Rg 20.02.2026 / 22:15:00 |
336.62 | 1.15% | 3.83 | 336.61 | 336.71 | 0 | |
|
Caterpillar 20.02.2026 / 22:15:00 |
759.74 | -0.10% | -0.79 | 759.78 | 759.79 | 0 | |
|
CBRE Group Rg-A 20.02.2026 / 22:15:00 |
147.01 | -1.46% | -2.18 | 147.05 | 147.06 | 0 | |
|
CDW Rg 21.02.2026 / 02:00:00 |
124.64 | 0.38% | 0.47 | 124.62 | 124.70 | 0 | |
|
Cencora Rg 20.02.2026 / 22:15:00 |
361.08 | 0.55% | 1.97 | 361.16 | 361.17 | 0 | |
|
Centene Rg 20.02.2026 / 22:15:00 |
43.24 | -1.01% | -0.44 | 43.25 | 43.26 | 0 | |
|
Centerpoint Ener Rg 20.02.2026 / 22:15:00 |
43.00 | 0.84% | 0.36 | 43.00 | 43.01 | 0 | |
|
CF Industries Hl Rg 20.02.2026 / 22:15:00 |
97.18 | -2.29% | -2.28 | 97.23 | 97.24 | 0 | |
|
Charles Schwab Rg 20.02.2026 / 22:15:00 |
94.03 | 0.17% | 0.16 | 93.99 | 94.00 | 0 | |
|
Charter Comm Rg-A 21.02.2026 / 02:00:00 |
230.16 | -0.60% | -1.38 | 230.02 | 230.16 | 0 | |
|
Cheniere Energy Rg 20.02.2026 / 22:15:00 |
226.47 | 0.12% | 0.28 | 226.46 | 226.56 | 0 | |
|
Chevron Rg 20.02.2026 / 22:15:00 |
183.93 | -0.46% | -0.85 | 183.92 | 183.93 | 0 | |
|
Chipotle Mexican Rg 20.02.2026 / 22:15:00 |
37.54 | -1.13% | -0.43 | 37.54 | 37.56 | 0 | |
|
Chubb N 20.02.2026 / 22:15:00 |
331.62 | 0.75% | 2.46 | 331.47 | 331.48 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Johnson&Johnson Rg 20.02.2026 / 22:15:00 |
242.49 | 19.31% | 70.73% | -0.39% | 9.48% | 18.09% | 48.09% | 53.94% |
|
Illinois Tool Wo Rg 20.02.2026 / 22:15:00 |
294.98 | 19.29% | 15.88% | -1.54% | 13.83% | 19.19% | 12.76% | 22.25% |
|
ConocoPhillips Rg 20.02.2026 / 22:15:00 |
110.53 | 19.21% | 12.52% | -0.81% | 12.27% | 22.46% | 11.85% | 7.17% |
|
Tapestry Rg 20.02.2026 / 22:15:00 |
157.09 | 19.20% | 133.12% | 2.14% | 24.50% | 40.13% | 86.15% | 245.27% |
|
Johnson Ctr Int Rg 20.02.2026 / 22:15:00 |
143.79 | 19.16% | 80.79% | 3.27% | 24.96% | 25.10% | 71.12% | 120.52% |
|
Trane Tech Rg 20.02.2026 / 22:15:00 |
467.12 | 19.14% | 25.54% | 0.40% | 18.51% | 13.89% | 34.66% | 151.76% |
|
Dover Corp Rg 20.02.2026 / 22:15:00 |
233.31 | 19.09% | 23.94% | 0.73% | 12.33% | 26.19% | 16.97% | 49.67% |
|
Carrier Global Rg 20.02.2026 / 22:15:00 |
64.14 | 19.08% | -7.82% | -1.93% | 11.80% | 18.23% | -3.62% | 39.14% |
|
PulteGroup Rg 20.02.2026 / 22:15:00 |
140.02 | 19.06% | 28.20% | -1.78% | 11.95% | 10.10% | 37.68% | 157.11% |
|
Intl Paper Rg 20.02.2026 / 22:15:00 |
46.87 | 18.96% | -12.93% | -4.54% | 9.00% | 19.60% | -15.24% | 22.45% |
|
Colgate-Palmoliv Rg 20.02.2026 / 22:15:00 |
95.09 | 18.93% | 3.38% | -1.63% | 11.61% | 18.95% | 5.53% | 26.11% |
|
Amcor Rg 20.02.2026 / 22:15:00 |
50.49 | 18.78% | 5.27% | 0.80% | 13.38% | 18.24% | -1.58% | -13.26% |
|
Hubbell Rg 20.02.2026 / 22:15:00 |
526.73 | 18.57% | 25.70% | 0.50% | 8.20% | 23.11% | 42.65% | 108.90% |
|
Eaton Corp -NPV- Rg 20.02.2026 / 22:15:00 |
373.38 | 18.46% | 13.70% | -4.08% | 12.37% | 9.91% | 28.82% | 115.32% |
|
Kinder Morgan Rg-P 20.02.2026 / 22:15:00 |
32.73 | 18.37% | 18.76% | 1.27% | 11.55% | 19.93% | 23.65% | 83.53% |
|
Motorola Soltn Rg 20.02.2026 / 22:15:00 |
462.76 | 18.36% | -1.85% | 0.22% | 15.38% | 23.95% | 10.00% | 68.39% |
|
Target Rg 20.02.2026 / 22:15:00 |
116.69 | 18.32% | -14.44% | 0.80% | 12.25% | 27.73% | -7.22% | -33.23% |
|
Masco Rg 20.02.2026 / 22:15:00 |
75.15 | 18.29% | 3.44% | -1.37% | 9.56% | 16.03% | 1.49% | 36.42% |
|
Garmin N 20.02.2026 / 22:15:00 |
248.90 | 18.22% | 16.26% | 15.91% | 20.29% | 26.42% | 11.71% | 147.19% |
|
ONEOK Rg 20.02.2026 / 22:15:00 |
87.33 | 18.20% | -13.47% | 1.42% | 12.68% | 18.53% | -11.00% | 29.17% |
|
Williams-Sonoma Rg 20.02.2026 / 22:15:00 |
214.86 | 18.05% | 13.85% | 0.14% | 4.98% | 17.77% | 10.37% | 222.87% |
|
EOG Resources Rg 20.02.2026 / 22:15:00 |
123.08 | 17.96% | 1.05% | 1.95% | 14.39% | 12.19% | -7.89% | 4.60% |
|
Altria Group Rg 20.02.2026 / 22:15:00 |
67.57 | 17.92% | 30.02% | 0.48% | 7.29% | 14.25% | 22.30% | 41.44% |
|
Keysight Technol Rg 20.02.2026 / 22:15:00 |
243.54 | 17.89% | 49.13% | 4.30% | 13.61% | 23.29% | 40.39% | 28.94% |
|
Cummins Rg 20.02.2026 / 22:15:00 |
593.28 | 16.94% | 71.23% | -1.29% | 4.09% | 19.58% | 64.59% | 131.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brown & Brown Rg 20.02.2026 / 22:15:00 |
69.59 | 0.24% |
70.23 15:30 |
69.14 19:05 |
81.22 08.01.26 |
65.69 11.02.26 |
800'833 |
|
Builders FirstSo Rg 20.02.2026 / 22:15:00 |
110.55 | -0.78% |
113.74 16:02 |
108.75 18:20 |
131.39 16.01.26 |
102.71 02.01.26 |
407'958 |
|
Burlington Store Rg 20.02.2026 / 22:15:00 |
315.28 | 0.79% |
320.69 16:02 |
309.58 18:36 |
332.20 17.02.26 |
286.85 27.01.26 |
132'268 |
|
BXP Rg 20.02.2026 / 22:15:00 |
60.88 | -2.15% |
62.58 16:26 |
60.77 21:58 |
68.87 07.01.26 |
57.64 12.02.26 |
880'748 |
|
C.H.Robinson Wld Rg 21.02.2026 / 02:00:00 |
190.06 | 2.63% |
190.73 21:31 |
183.79 15:51 |
203.33 06.02.26 |
149.61 12.02.26 |
782'613 |
|
Cadence Design Rg 21.02.2026 / 02:00:00 |
296.28 | -0.10% |
302.92 16:11 |
292.50 19:30 |
328.61 15.01.26 |
262.83 03.02.26 |
825'669 |
|
Capital One Finl Rg 20.02.2026 / 22:15:00 |
208.42 | 1.64% |
208.48 21:59 |
202.44 15:41 |
259.63 06.01.26 |
202.43 13.02.26 |
1'064'267 |
|
Cardinal Health Rg 20.02.2026 / 22:15:00 |
224.44 | 0.75% |
224.46 21:59 |
221.19 15:38 |
230.44 06.02.26 |
200 12.01.26 |
337'818 |
|
Carlisle Cos Rg 20.02.2026 / 22:15:00 |
409.02 | 0.34% |
417.20 16:10 |
405.77 18:28 |
432.51 12.02.26 |
320.41 02.01.26 |
134'652 |
|
Carnival 20.02.2026 / 22:15:00 |
31.99 | 1.39% |
32.36 16:02 |
31.42 15:30 |
34.03 06.02.26 |
27.76 20.01.26 |
4'747'592 |
|
Carrier Global Rg 20.02.2026 / 22:15:00 |
64.14 | 1.94% |
65.01 16:27 |
62.88 15:36 |
68.32 12.02.26 |
50.3 06.01.26 |
1'283'616 |
|
Carvana-A Rg 20.02.2026 / 22:15:00 |
336.62 | 1.15% |
344.85 19:58 |
318.01 15:41 |
486.89 23.01.26 |
315 19.02.26 |
1'193'536 |
|
Caterpillar 20.02.2026 / 22:15:00 |
759.74 | -0.10% |
771.34 16:02 |
752.28 18:25 |
789.67 12.02.26 |
575.86 02.01.26 |
527'760 |
|
CBRE Group Rg-A 20.02.2026 / 22:15:00 |
147.01 | -1.46% |
150.20 16:10 |
146.29 20:57 |
174.19 10.02.26 |
125.81 12.02.26 |
557'304 |
|
CDW Rg 21.02.2026 / 02:00:00 |
124.64 | 0.38% |
125.89 16:10 |
121.79 15:30 |
144.39 10.02.26 |
119.895 19.02.26 |
608'243 |
|
Cencora Rg 20.02.2026 / 22:15:00 |
361.08 | 0.55% |
361.19 21:59 |
356.60 15:38 |
374.89 12.02.26 |
328.25 04.02.26 |
285'628 |
|
Centene Rg 20.02.2026 / 22:15:00 |
43.24 | -1.01% |
43.52 15:30 |
42.56 18:15 |
47.67 15.01.26 |
36.06 06.02.26 |
1'531'381 |
|
Centerpoint Ener Rg 20.02.2026 / 22:15:00 |
43.00 | 0.84% |
43.20 16:34 |
42.64 16:05 |
43.20 20.02.26 |
37.49 05.01.26 |
3'190'959 |
|
CF Industries Hl Rg 20.02.2026 / 22:15:00 |
97.18 | -2.29% |
100.65 16:01 |
95.62 17:48 |
105.18 19.02.26 |
75.97 07.01.26 |
1'161'036 |
|
Charles Schwab Rg 20.02.2026 / 22:15:00 |
94.03 | 0.17% |
94.23 20:01 |
92.74 15:42 |
107.46 10.02.26 |
92.31 17.02.26 |
1'815'710 |
|
Charter Comm Rg-A 21.02.2026 / 02:00:00 |
230.16 | -0.60% |
233.71 16:10 |
226.15 17:46 |
249.15 10.02.26 |
180.88 29.01.26 |
551'188 |
|
Cheniere Energy Rg 20.02.2026 / 22:15:00 |
226.47 | 0.12% |
226.56 21:59 |
224.23 17:01 |
228.00 19.02.26 |
191.82 05.01.26 |
331'093 |
|
Chevron Rg 20.02.2026 / 22:15:00 |
183.93 | -0.46% |
184.80 15:30 |
182.35 17:01 |
187.89 19.02.26 |
151.28 02.01.26 |
3'148'483 |
|
Chipotle Mexican Rg 20.02.2026 / 22:15:00 |
37.54 | -1.13% |
38.29 16:19 |
37.28 18:16 |
41.42 21.01.26 |
35.53 12.02.26 |
3'819'657 |
|
Chubb N 20.02.2026 / 22:15:00 |
331.62 | 0.75% |
331.65 21:59 |
326.84 16:13 |
335.59 12.02.26 |
296.26 21.01.26 |
492'220 |