×
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 |
|---|---|---|---|---|---|---|---|
|
Brown & Brown Rg 21.08.2026 / 22:15:00 |
72.92 | 1.17% | 0.84 | 72.90 | 72.91 | 544'306 | |
|
Builders FirstSo Rg 21.08.2026 / 22:15:00 |
70.21 | -0.16% | -0.11 | 70.18 | 70.19 | 624'152 | |
|
Burlington Store Rg 21.08.2026 / 22:15:00 |
326.50 | -2.02% | -6.73 | 326.50 | 326.77 | 201'351 | |
|
C.H.Robinson Wld Rg 21.08.2026 / 22:30:00 |
141.63 | -1.53% | -2.20 | 141.56 | 141.70 | 517'016 | |
|
Cadence Design Rg 21.08.2026 / 22:30:00 |
319.02 | 1.73% | 5.43 | 318.92 | 319.03 | 753'033 | |
|
Capital One Finl Rg 21.08.2026 / 22:15:00 |
217.91 | 2.56% | 5.43 | 217.97 | 217.98 | 1'212'796 | |
|
Cardinal Health Rg 21.08.2026 / 22:15:00 |
229.51 | 0.46% | 1.05 | 229.48 | 229.49 | 665'249 | |
|
Carlisle Cos Rg 21.08.2026 / 22:15:00 |
367.68 | 2.83% | 10.13 | 367.87 | 367.88 | 107'826 | |
|
Carnival Corp Rg 21.08.2026 / 22:15:00 |
25.73 | 1.42% | 0.36 | 25.72 | 25.73 | 4'898'878 | |
|
Carrier Global Rg 21.08.2026 / 22:15:00 |
60.37 | 0.37% | 0.22 | 60.35 | 60.36 | 1'588'084 | |
|
Carvana-A Rg 21.08.2026 / 22:15:00 |
69.91 | -2.25% | -1.61 | 69.87 | 69.88 | 1'946'749 | |
|
Caterpillar 21.08.2026 / 22:15:00 |
827.90 | 1.53% | 12.51 | 827.74 | 827.75 | 669'022 | |
|
CBRE Group Rg-A 21.08.2026 / 22:15:00 |
152.10 | 0.20% | 0.31 | 151.98 | 151.99 | 407'456 | |
|
CDW Rg 21.08.2026 / 22:30:00 |
137.25 | 2.78% | 3.71 | 137.24 | 137.37 | 579'954 | |
|
Cencora Rg 21.08.2026 / 22:15:00 |
318.04 | 1.06% | 3.35 | 318.19 | 318.20 | 297'745 | |
|
Centene Rg 21.08.2026 / 22:15:00 |
65.02 | 1.37% | 0.88 | 65.00 | 65.01 | 1'087'937 | |
|
Centerpoint Ener Rg 21.08.2026 / 22:15:00 |
38.77 | -3.56% | -1.43 | 38.76 | 38.77 | 1'933'093 | |
|
CF Industries Hl Rg 21.08.2026 / 22:15:00 |
129.60 | 3.10% | 3.90 | 129.65 | 129.67 | 1'325'833 | |
|
Charles Schwab Rg 21.08.2026 / 22:15:00 |
112.30 | 2.29% | 2.51 | 112.26 | 112.27 | 2'430'515 | |
|
Charter Comm Rg-A 21.08.2026 / 22:30:00 |
150.17 | 1.63% | 2.41 | 150.08 | 150.16 | 666'083 | |
|
Cheniere Energy Rg 21.08.2026 / 22:15:00 |
277.51 | -0.59% | -1.66 | 276.78 | 277.21 | 307'003 | |
|
Chevron Rg 21.08.2026 / 22:15:00 |
205.27 | -0.24% | -0.50 | 205.23 | 205.24 | 2'413'734 | |
|
Chipotle Mexican Rg 21.08.2026 / 22:15:00 |
36.90 | 4.56% | 1.61 | 36.87 | 36.88 | 4'949'582 | |
|
Chubb N 21.08.2026 / 22:15:00 |
340.99 | -0.55% | -1.88 | 341.07 | 341.08 | 612'612 | |
|
Church & Dwight Rg 21.08.2026 / 22:15:00 |
98.80 | 1.43% | 1.39 | 98.80 | 98.81 | 668'760 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Quest Diagnostic Rg 21.08.2026 / 22:15:00 |
244.39 | 39.05% | 59.95% | 4.26% | 7.25% | 25.39% | 35.60% | 80.75% |
|
Jabil Rg 21.08.2026 / 22:15:00 |
313.21 | 38.87% | 120.05% | -13.74% | 0.20% | -14.09% | 49.26% | 209.20% |
|
ON Semiconductor Rg 21.08.2026 / 22:30:00 |
74.21 | 37.97% | 18.49% | -10.22% | -14.51% | -38.48% | 43.12% | -17.66% |
|
Baker Hughes Rg-A 21.08.2026 / 22:30:00 |
62.34 | 37.86% | 53.05% | -3.83% | 8.89% | -2.41% | 39.28% | 78.05% |
|
Westinghouse Air Rg 21.08.2026 / 22:15:00 |
297.57 | 36.95% | 54.18% | -0.48% | -1.63% | 13.94% | 52.02% | 162.51% |
|
Corpay Rg-B 21.08.2026 / 22:15:00 |
417.13 | 36.91% | 21.74% | -0.11% | 12.56% | 15.29% | 25.95% | 57.11% |
|
Analog Devices Rg 21.08.2026 / 22:30:00 |
373.09 | 36.52% | 74.26% | -4.19% | 0.33% | -9.85% | 47.93% | 110.66% |
|
Airbnb Rg-A 21.08.2026 / 22:30:00 |
187.30 | 36.31% | 40.78% | 1.76% | 32.74% | 40.50% | 44.17% | 47.93% |
|
Dexcom Rg 21.08.2026 / 22:30:00 |
92.34 | 35.93% | 16.01% | 2.89% | 29.07% | 25.22% | 12.25% | -14.93% |
|
Bank of NY Mello Rg 21.08.2026 / 22:15:00 |
158.49 | 35.45% | 104.66% | -2.91% | -0.26% | 13.67% | 54.56% | 257.20% |
|
United Rentals Rg 21.08.2026 / 22:15:00 |
1'098.51 | 35.33% | 55.48% | -4.79% | -3.77% | 10.33% | 18.13% | 142.63% |
|
Anglogold Ash Rg 21.08.2026 / 22:15:00 |
121.22 | 35.01% | 398.87% | 25.88% | 52.15% | 25.18% | 121.97% | 0.00% |
|
Chevron Rg 21.08.2026 / 22:15:00 |
205.27 | 35.01% | 42.07% | 2.64% | 5.38% | 12.50% | 29.77% | 27.89% |
|
Devon Energy Rg 21.08.2026 / 22:15:00 |
49.10 | 34.59% | 50.63% | 7.09% | 9.01% | 10.36% | 39.65% | -1.38% |
|
Northern Trust Rg 21.08.2026 / 22:30:00 |
183.90 | 33.62% | 78.06% | -3.92% | 1.87% | 11.15% | 41.40% | 137.83% |
|
Howmet Aerspc Rg 21.08.2026 / 22:15:00 |
271.68 | 33.47% | 150.20% | -6.05% | -6.08% | 5.20% | 58.88% | 460.97% |
|
Deere & Co Rg 21.08.2026 / 22:15:00 |
647.47 | 33.37% | 46.55% | 6.34% | 3.07% | 19.42% | 30.54% | 56.40% |
|
Stnly Blck&Deck Rg 21.08.2026 / 22:15:00 |
100.02 | 33.08% | 23.12% | -2.01% | 9.60% | 25.94% | 29.01% | 10.18% |
|
Labcorp Hldgs 21.08.2026 / 22:15:00 |
336.34 | 32.66% | 45.13% | 5.72% | 13.33% | 29.33% | 20.91% | 0.00% |
|
Amgen Rg 21.08.2026 / 22:30:00 |
439.33 | 32.51% | 66.41% | 5.81% | 16.83% | 30.45% | 49.57% | 65.66% |
|
HP Rg 21.08.2026 / 22:15:00 |
29.71 | 32.27% | -9.68% | -1.33% | 15.38% | 9.87% | 7.10% | -5.12% |
|
Williams-Sonoma Rg 21.08.2026 / 22:15:00 |
237.58 | 31.98% | 27.28% | -1.66% | 4.78% | 16.71% | 16.79% | 250.69% |
|
Healthpeak REIT Rg 21.08.2026 / 22:15:00 |
21.40 | 31.84% | 4.59% | 2.93% | -3.91% | 11.75% | 20.56% | 5.53% |
|
Reliance Rg 21.08.2026 / 22:15:00 |
387.89 | 31.65% | 41.24% | -9.06% | -4.89% | 1.87% | 31.69% | 36.57% |
|
Union Pacific Rg 21.08.2026 / 22:15:00 |
308.05 | 31.41% | 33.30% | 4.89% | 0.24% | 17.29% | 35.20% | 34.94% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brown & Brown Rg 21.08.2026 / 22:15:00 |
72.92 | 1.17% |
73.39 16:58 |
71.35 15:35 |
81.22 08.01.26 |
53.82 13.05.26 |
544'306 |
|
Builders FirstSo Rg 21.08.2026 / 22:15:00 |
70.21 | -0.16% |
71.34 17:04 |
69.61 18:56 |
131.39 16.01.26 |
65.13 31.07.26 |
624'152 |
|
Burlington Store Rg 21.08.2026 / 22:15:00 |
326.50 | -2.02% |
337.00 15:43 |
325.82 21:27 |
377.49 29.07.26 |
280.005 28.05.26 |
201'351 |
|
C.H.Robinson Wld Rg 21.08.2026 / 22:30:00 |
141.63 | -1.53% |
145.23 15:50 |
141.24 21:55 |
210.33 22.07.26 |
141.24 21.08.26 |
517'016 |
|
Cadence Design Rg 21.08.2026 / 22:30:00 |
319.02 | 1.73% |
319.67 20:37 |
312.46 16:17 |
416.69 02.06.26 |
262.83 03.02.26 |
753'033 |
|
Capital One Finl Rg 21.08.2026 / 22:15:00 |
217.91 | 2.56% |
219.13 16:58 |
214.62 15:30 |
259.63 06.01.26 |
174.42 11.06.26 |
1'212'796 |
|
Cardinal Health Rg 21.08.2026 / 22:15:00 |
229.51 | 0.46% |
230.96 16:26 |
228.24 19:04 |
258.00 11.08.26 |
180.46 13.05.26 |
665'249 |
|
Carlisle Cos Rg 21.08.2026 / 22:15:00 |
367.68 | 2.83% |
369.92 16:58 |
360.59 15:35 |
432.51 12.02.26 |
320.41 02.01.26 |
107'826 |
|
Carnival Corp Rg 21.08.2026 / 22:15:00 |
25.73 | 1.42% |
25.87 21:45 |
25.46 16:09 |
31.58 17.06.26 |
23.46 20.05.26 |
4'898'878 |
|
Carrier Global Rg 21.08.2026 / 22:15:00 |
60.37 | 0.37% |
61.22 15:36 |
60.10 18:46 |
76.76 25.06.26 |
50.3 06.01.26 |
1'588'084 |
|
Carvana-A Rg 21.08.2026 / 22:15:00 |
69.91 | -2.25% |
71.97 15:31 |
69.20 17:50 |
97.38 23.01.26 |
54.5 30.03.26 |
1'946'749 |
|
Caterpillar 21.08.2026 / 22:15:00 |
827.90 | 1.53% |
832.00 20:54 |
812.59 17:03 |
1'073.46 30.06.26 |
575.86 02.01.26 |
669'022 |
|
CBRE Group Rg-A 21.08.2026 / 22:15:00 |
152.10 | 0.20% |
152.93 16:12 |
150.43 20:10 |
174.19 10.02.26 |
121.69 01.06.26 |
407'456 |
|
CDW Rg 21.08.2026 / 22:30:00 |
137.25 | 2.78% |
140.58 18:03 |
132.93 15:41 |
154.50 04.08.26 |
97.16 12.05.26 |
579'954 |
|
Cencora Rg 21.08.2026 / 22:15:00 |
318.04 | 1.06% |
320.16 18:14 |
314.72 15:30 |
376.90 02.03.26 |
245 06.05.26 |
297'745 |
|
Centene Rg 21.08.2026 / 22:15:00 |
65.02 | 1.37% |
65.13 16:46 |
64.07 15:30 |
69.33 14.07.26 |
31.64 30.03.26 |
1'087'937 |
|
Centerpoint Ener Rg 21.08.2026 / 22:15:00 |
38.77 | -3.56% |
40.18 15:30 |
38.72 21:31 |
45.26 28.07.26 |
37.49 05.01.26 |
1'933'093 |
|
CF Industries Hl Rg 21.08.2026 / 22:15:00 |
129.60 | 3.10% |
131.64 18:51 |
127.42 15:30 |
141.91 30.03.26 |
75.97 07.01.26 |
1'325'833 |
|
Charles Schwab Rg 21.08.2026 / 22:15:00 |
112.30 | 2.29% |
112.40 21:58 |
110.18 15:31 |
112.40 21.08.26 |
83.98 28.05.26 |
2'430'515 |
|
Charter Comm Rg-A 21.08.2026 / 22:30:00 |
150.17 | 1.63% |
151.98 19:27 |
145.80 15:47 |
254.00 23.04.26 |
111.68 24.07.26 |
666'083 |
|
Cheniere Energy Rg 21.08.2026 / 22:15:00 |
277.51 | -0.59% |
281.47 16:09 |
276.45 21:24 |
300.00 30.03.26 |
191.82 05.01.26 |
307'003 |
|
Chevron Rg 21.08.2026 / 22:15:00 |
205.27 | -0.24% |
207.68 15:30 |
205.02 21:27 |
214.71 30.03.26 |
151.28 02.01.26 |
2'413'734 |
|
Chipotle Mexican Rg 21.08.2026 / 22:15:00 |
36.90 | 4.56% |
36.90 22:01 |
35.43 15:34 |
41.42 21.01.26 |
28.04 04.06.26 |
4'949'582 |
|
Chubb N 21.08.2026 / 22:15:00 |
340.99 | -0.55% |
345.42 15:32 |
340.69 21:52 |
365.91 29.07.26 |
296.26 21.01.26 |
612'612 |
|
Church & Dwight Rg 21.08.2026 / 22:15:00 |
98.80 | 1.43% |
98.90 21:59 |
96.56 15:34 |
106.00 24.02.26 |
81.62 05.01.26 |
668'760 |