×
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 |
|---|---|---|---|---|---|---|---|
|
CIENA Rg 21.08.2026 / 23:05:00 |
395.79 | 0.84% | 3.31 | 396.05 | 396.06 | 386'747 | |
|
Cincinnati Finan Rg 21.08.2026 / 23:20:00 |
168.29 | 0.06% | 0.10 | 168.23 | 168.35 | 251'283 | |
|
Cintas Rg 21.08.2026 / 23:20:00 |
203.79 | 0.13% | 0.27 | 203.79 | 203.84 | 870'844 | |
|
Cisco Systems Rg 21.08.2026 / 23:20:00 |
111.04 | 1.32% | 1.45 | 111.05 | 111.07 | 8'181'359 | |
|
Citigroup Rg 21.08.2026 / 23:05:00 |
131.65 | 1.53% | 1.98 | 131.64 | 131.65 | 3'764'534 | |
|
Citizens Finl Gr Rg 21.08.2026 / 23:05:00 |
69.86 | 0.22% | 0.15 | 69.86 | 69.87 | 1'566'584 | |
|
Clorox Co. Rg 21.08.2026 / 23:05:00 |
106.69 | 0.61% | 0.65 | 106.70 | 106.71 | 745'411 | |
|
Cloudflare Rg-A 21.08.2026 / 23:05:00 |
293.14 | 5.10% | 14.23 | 292.89 | 293.02 | 697'027 | |
|
CME Group Rg-A 21.08.2026 / 23:20:00 |
274.98 | 1.52% | 4.11 | 274.94 | 274.98 | 706'333 | |
|
CMS Energy Corp Rg 21.08.2026 / 23:05:00 |
68.27 | -2.23% | -1.56 | 68.28 | 68.29 | 1'642'818 | |
|
CNA Financial Rg 21.08.2026 / 23:05:00 |
48.98 | -1.01% | -0.50 | 49.01 | 49.02 | 98'055 | |
|
Cnstlltn Ener Co Rg 21.08.2026 / 23:20:00 |
272.88 | -0.01% | -0.04 | 272.75 | 272.88 | 669'160 | |
|
Coca-Cola Co Rg 21.08.2026 / 23:05:00 |
91.10 | 0.66% | 0.60 | 91.09 | 91.10 | 5'321'794 | |
|
Coca-Cola EuPac Rg 21.08.2026 / 23:20:00 |
108.00 | 1.08% | 1.15 | 107.96 | 108.03 | 501'378 | |
|
Cognizant Tech So-A 21.08.2026 / 23:20:00 |
61.87 | 1.56% | 0.95 | 61.88 | 61.89 | 3'132'499 | |
|
Coherent Rg 21.08.2026 / 23:05:00 |
289.52 | -0.18% | -0.51 | 289.33 | 289.34 | 1'234'091 | |
|
Coinbase Glb Rg-A 21.08.2026 / 23:20:00 |
186.49 | 8.20% | 14.14 | 186.51 | 186.55 | 5'297'997 | |
|
Colgate-Palmoliv Rg 21.08.2026 / 23:05:00 |
91.08 | 1.54% | 1.38 | 91.08 | 91.09 | 1'483'351 | |
|
Comcast-A 21.08.2026 / 23:20:00 |
26.85 | 1.63% | 0.43 | 26.84 | 26.85 | 8'327'444 | |
|
Comfort Systems Rg 21.08.2026 / 23:05:00 |
1'655.61 | -1.04% | -17.33 | 1'654.68 | 1'654.69 | 117'269 | |
|
ConocoPhillips Rg 21.08.2026 / 23:05:00 |
134.87 | -0.01% | -0.02 | 134.94 | 134.95 | 3'747'771 | |
|
Consolidated Edi Rg 21.08.2026 / 23:05:00 |
106.35 | -1.81% | -1.96 | 106.36 | 106.37 | 863'447 | |
|
Constellation Brd-A 21.08.2026 / 23:05:00 |
135.66 | 1.13% | 1.52 | 135.65 | 135.66 | 419'257 | |
|
Cooper Co Rg 21.08.2026 / 23:20:00 |
76.22 | 0.08% | 0.06 | 76.20 | 76.22 | 436'038 | |
|
Copart Rg 21.08.2026 / 23:20:00 |
33.80 | -1.54% | -0.53 | 33.80 | 33.81 | 3'956'920 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Idex Corp Rg 21.08.2026 / 23:05:00 |
234.39 | 31.36% | 11.69% | -1.90% | 4.98% | 11.17% | 39.05% | 6.53% |
|
Old Dominion Fre Rg 21.08.2026 / 23:20:00 |
206.47 | 30.43% | 15.94% | -2.13% | -11.38% | -8.30% | 29.75% | 3.95% |
|
Eaton Corp -NPV- Rg 21.08.2026 / 23:05:00 |
419.20 | 30.39% | 25.14% | -7.16% | 3.74% | 4.64% | 20.59% | 93.47% |
|
Host Hotels REIT Rg 21.08.2026 / 23:20:00 |
23.21 | 30.23% | 31.79% | 1.35% | -5.27% | 1.00% | 37.26% | 43.33% |
|
Coca-Cola Co Rg 21.08.2026 / 23:05:00 |
91.10 | 29.45% | 45.36% | 3.87% | 10.76% | 15.30% | 29.90% | 48.48% |
|
Steel Dynamics Rg 21.08.2026 / 23:20:00 |
228.68 | 29.24% | 91.99% | -10.59% | -7.46% | -12.10% | 72.35% | 108.10% |
|
Johnson&Johnson Rg 21.08.2026 / 23:05:00 |
270.24 | 29.20% | 84.88% | 3.80% | 2.60% | 19.93% | 50.73% | 55.01% |
|
WW Grainger Rg 21.08.2026 / 23:05:00 |
1'312.24 | 28.87% | 23.37% | -0.79% | -5.09% | 6.32% | 28.42% | 84.83% |
|
Incyte Rg 21.08.2026 / 23:20:00 |
127.81 | 28.80% | 84.19% | 6.37% | 8.62% | 32.12% | 50.29% | 98.66% |
|
ONEOK Rg 21.08.2026 / 23:05:00 |
93.33 | 28.71% | -5.78% | -1.75% | 0.18% | 11.19% | 24.71% | 44.21% |
|
Emcor Group Rg 21.08.2026 / 23:05:00 |
776.62 | 28.70% | 73.47% | -7.14% | 4.27% | -6.07% | 27.26% | 267.61% |
|
TX Pac Land Rg 21.08.2026 / 23:05:00 |
383.64 | 28.67% | 0.25% | 7.01% | -8.54% | -2.38% | 26.25% | 74.35% |
|
West Pharmaceuti Rg 21.08.2026 / 23:05:00 |
353.08 | 28.58% | 8.00% | 1.05% | 7.58% | 9.38% | 42.46% | -8.77% |
|
Revvity Rg 21.08.2026 / 23:05:00 |
124.75 | 28.30% | 11.22% | 6.77% | 12.93% | 19.32% | 32.50% | 9.64% |
|
Best Buy Rg 21.08.2026 / 23:05:00 |
85.89 | 28.09% | -0.08% | -0.61% | 0.54% | 10.19% | 13.93% | 9.09% |
|
Welltower REIT Rg 21.08.2026 / 23:05:00 |
239.22 | 27.90% | 88.37% | 1.57% | -5.10% | 16.51% | 45.48% | 192.36% |
|
Newmont Rg 21.08.2026 / 23:05:00 |
131.58 | 27.83% | 242.93% | 11.74% | 41.20% | 19.83% | 85.93% | 234.14% |
|
Live Nation Ent Rg 21.08.2026 / 23:05:00 |
181.82 | 27.73% | 40.56% | -3.52% | 2.58% | 7.96% | 9.72% | 115.69% |
|
Ross Stores Rg 21.08.2026 / 23:20:00 |
239.04 | 27.12% | 51.38% | -2.58% | 0.06% | 3.15% | 62.34% | 92.88% |
|
Halliburton Rg 21.08.2026 / 23:05:00 |
35.34 | 26.29% | 31.26% | 2.67% | 5.94% | -9.03% | 58.69% | -9.42% |
|
Fastenal Rg 21.08.2026 / 23:20:00 |
51.26 | 26.24% | 40.90% | 0.47% | 9.02% | 15.97% | 1.73% | 76.24% |
|
Akamai Technolog Rg 21.08.2026 / 23:20:00 |
110.42 | 26.18% | 15.10% | -11.66% | -4.29% | -26.16% | 42.22% | 9.11% |
|
JM Smucker Rg 21.08.2026 / 23:05:00 |
124.32 | 25.81% | 11.74% | 2.41% | 5.07% | 20.47% | 9.82% | -13.38% |
|
Travelers Cos Rg 21.08.2026 / 23:05:00 |
363.58 | 25.66% | 51.31% | -1.83% | -6.11% | 24.56% | 31.59% | 124.34% |
|
Digita Rlty REIT Rg 21.08.2026 / 23:05:00 |
190.62 | 25.59% | 9.57% | -4.76% | -4.25% | 0.33% | 14.10% | 60.13% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CIENA Rg 21.08.2026 / 23:05:00 |
395.79 | 0.84% |
401.00 15:31 |
383.00 16:58 |
637.09 03.06.26 |
216.07 09.01.26 |
386'747 |
|
Cincinnati Finan Rg 21.08.2026 / 23:20:00 |
168.29 | 0.06% |
169.72 16:03 |
167.89 21:53 |
194.76 07.07.26 |
153.4 27.03.26 |
251'283 |
|
Cintas Rg 21.08.2026 / 23:20:00 |
203.79 | 0.13% |
204.72 17:00 |
202.61 15:48 |
219.14 29.07.26 |
161.2 13.05.26 |
870'844 |
|
Cisco Systems Rg 21.08.2026 / 23:20:00 |
111.04 | 1.32% |
112.18 18:21 |
110.45 16:55 |
130.36 04.06.26 |
72.81 12.01.26 |
8'181'359 |
|
Citigroup Rg 21.08.2026 / 23:05:00 |
131.65 | 1.53% |
132.25 16:01 |
130.37 19:13 |
147.90 18.06.26 |
102.02 09.03.26 |
3'764'534 |
|
Citizens Finl Gr Rg 21.08.2026 / 23:05:00 |
69.86 | 0.22% |
70.60 15:32 |
69.32 16:47 |
75.33 17.08.26 |
55.495 13.03.26 |
1'566'584 |
|
Clorox Co. Rg 21.08.2026 / 23:05:00 |
106.69 | 0.61% |
107.32 20:23 |
104.82 15:33 |
128.89 26.02.26 |
84.72 05.05.26 |
745'411 |
|
Cloudflare Rg-A 21.08.2026 / 23:05:00 |
293.14 | 5.10% |
293.56 21:58 |
274.50 15:49 |
332.17 13.08.26 |
158.84 23.02.26 |
697'027 |
|
CME Group Rg-A 21.08.2026 / 23:20:00 |
274.98 | 1.52% |
275.44 19:04 |
271.64 15:32 |
329.16 03.03.26 |
218.33 29.06.26 |
706'333 |
|
CMS Energy Corp Rg 21.08.2026 / 23:05:00 |
68.27 | -2.23% |
70.09 15:30 |
68.26 21:59 |
80.36 09.04.26 |
68.26 21.08.26 |
1'642'818 |
|
CNA Financial Rg 21.08.2026 / 23:05:00 |
48.98 | -1.01% |
49.84 16:03 |
48.98 21:59 |
55.64 28.07.26 |
41.53 01.06.26 |
98'055 |
|
Cnstlltn Ener Co Rg 21.08.2026 / 23:20:00 |
272.88 | -0.01% |
277.15 17:53 |
270.84 16:04 |
378.00 05.01.26 |
228.65 01.07.26 |
669'160 |
|
Coca-Cola Co Rg 21.08.2026 / 23:05:00 |
91.10 | 0.66% |
91.20 21:59 |
90.33 15:34 |
91.86 20.08.26 |
67.275 07.01.26 |
5'321'794 |
|
Coca-Cola EuPac Rg 21.08.2026 / 23:20:00 |
108.00 | 1.08% |
108.62 19:25 |
107.20 15:32 |
113.64 28.07.26 |
84.665 07.01.26 |
501'378 |
|
Cognizant Tech So-A 21.08.2026 / 23:20:00 |
61.87 | 1.56% |
63.10 17:59 |
60.19 15:30 |
87.03 14.01.26 |
37.08 30.06.26 |
3'132'499 |
|
Coherent Rg 21.08.2026 / 23:05:00 |
289.52 | -0.18% |
303.98 15:50 |
283.41 18:09 |
440.00 03.06.26 |
167.9 09.01.26 |
1'234'091 |
|
Coinbase Glb Rg-A 21.08.2026 / 23:20:00 |
186.49 | 8.20% |
191.25 16:57 |
179.24 15:32 |
263.03 14.01.26 |
139.11 31.07.26 |
5'297'997 |
|
Colgate-Palmoliv Rg 21.08.2026 / 23:05:00 |
91.08 | 1.54% |
91.28 18:55 |
89.20 15:33 |
99.30 27.02.26 |
75.97 05.01.26 |
1'483'351 |
|
Comcast-A 21.08.2026 / 23:20:00 |
26.85 | 1.63% |
26.97 17:06 |
26.43 15:47 |
32.86 12.02.26 |
21.3 24.07.26 |
8'327'444 |
|
Comfort Systems Rg 21.08.2026 / 23:05:00 |
1'655.61 | -1.04% |
1'705.90 15:32 |
1'634.55 18:24 |
2'072.84 14.05.26 |
949 02.01.26 |
117'269 |
|
ConocoPhillips Rg 21.08.2026 / 23:05:00 |
134.87 | -0.01% |
135.87 15:33 |
134.52 17:11 |
135.87 20.08.26 |
93.13 02.01.26 |
3'747'771 |
|
Consolidated Edi Rg 21.08.2026 / 23:05:00 |
106.35 | -1.81% |
108.35 15:31 |
106.19 21:32 |
116.23 17.03.26 |
96.98 05.01.26 |
863'447 |
|
Constellation Brd-A 21.08.2026 / 23:05:00 |
135.66 | 1.13% |
135.69 20:23 |
133.67 16:02 |
168.48 10.04.26 |
128.4 23.07.26 |
419'257 |
|
Cooper Co Rg 21.08.2026 / 23:20:00 |
76.22 | 0.08% |
76.57 17:06 |
75.63 15:49 |
85.02 07.01.26 |
58.89 12.05.26 |
436'038 |
|
Copart Rg 21.08.2026 / 23:20:00 |
33.80 | -1.54% |
34.60 15:31 |
33.78 21:57 |
41.79 22.01.26 |
26.82 23.07.26 |
3'956'920 |