×
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 |
|---|---|---|---|---|---|---|---|
|
CoreWeave Rg A 21.08.2026 / 23:20:00 |
87.85 | -2.13% | -1.91 | 87.81 | 87.87 | 5'015'854 | |
|
Corning Inc Rg 21.08.2026 / 23:05:00 |
149.84 | -1.06% | -1.61 | 149.78 | 149.79 | 1'372'636 | |
|
Corpay Rg-B 21.08.2026 / 23:05:00 |
417.13 | 1.25% | 5.13 | 416.94 | 417.17 | 114'357 | |
|
Corteva Rg 21.08.2026 / 23:05:00 |
81.79 | 2.93% | 2.33 | 81.76 | 81.77 | 1'990'230 | |
|
CoStar Group Rg 21.08.2026 / 23:20:00 |
32.26 | 0.00% | 0.00 | 32.26 | 32.27 | 1'519'961 | |
|
Costco Whsl Rg 21.08.2026 / 23:20:00 |
947.74 | 1.52% | 14.23 | 947.50 | 947.98 | 860'592 | |
|
Coupang Rg-A 21.08.2026 / 23:05:00 |
16.450 | 1.17% | 0.19 | 16.440 | 16.460 | 2'581'458 | |
|
CRDO Rg 21.08.2026 / 23:20:00 |
230.57 | -0.34% | -0.78 | 230.51 | 230.72 | 869'288 | |
|
Crown Castl REIT Rg 21.08.2026 / 23:05:00 |
75.51 | 0.16% | 0.12 | 75.47 | 75.50 | 792'863 | |
|
CrwdStrik Hldg Rg-A 21.08.2026 / 23:20:00 |
191.95 | 0.85% | 1.61 | 191.91 | 191.95 | 2'973'406 | |
|
CSX Rg 21.08.2026 / 23:20:00 |
51.59 | 1.22% | 0.62 | 51.59 | 51.60 | 5'968'133 | |
|
Cummins Rg 21.08.2026 / 23:05:00 |
587.68 | -0.94% | -5.56 | 587.89 | 587.90 | 302'950 | |
|
Curtiss-Wright Rg 21.08.2026 / 23:05:00 |
634.99 | -2.05% | -13.29 | 634.61 | 635.09 | 183'439 | |
|
CVS Health Rg 21.08.2026 / 23:05:00 |
93.02 | -0.67% | -0.63 | 93.00 | 93.01 | 2'013'992 | |
|
D R Horton Rg 21.08.2026 / 23:05:00 |
148.35 | 0.69% | 1.02 | 148.28 | 148.29 | 544'056 | |
|
Danaher Rg 21.08.2026 / 23:05:00 |
218.85 | 1.36% | 2.94 | 218.92 | 218.93 | 1'271'569 | |
|
Darden Restauran Rg 21.08.2026 / 23:05:00 |
221.60 | 1.67% | 3.65 | 221.74 | 221.75 | 286'683 | |
|
Datadog Rg-A 21.08.2026 / 23:20:00 |
235.62 | 1.32% | 3.07 | 235.51 | 235.62 | 982'510 | |
|
Deckers Outdoor Rg 21.08.2026 / 23:05:00 |
91.68 | 3.17% | 2.82 | 91.65 | 91.66 | 749'937 | |
|
Deere & Co Rg 21.08.2026 / 23:05:00 |
647.47 | 4.27% | 26.53 | 647.72 | 647.73 | 509'319 | |
|
Dell Tech Rg-C 21.08.2026 / 23:05:00 |
442.08 | 1.68% | 7.30 | 441.70 | 441.81 | 1'047'481 | |
|
Delta Air Lines Rg 21.08.2026 / 23:05:00 |
82.41 | 1.67% | 1.35 | 82.41 | 82.42 | 1'565'086 | |
|
Devon Energy Rg 21.08.2026 / 23:05:00 |
49.10 | -0.41% | -0.20 | 49.09 | 49.10 | 2'470'917 | |
|
Dexcom Rg 21.08.2026 / 23:20:00 |
92.34 | 2.35% | 2.12 | 92.26 | 92.34 | 1'140'780 | |
|
Diamondback Eng Rg 21.08.2026 / 23:20:00 |
210.72 | -0.14% | -0.30 | 210.62 | 210.69 | 608'924 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CoreWeave Rg A 21.08.2026 / 23:20:00 |
87.85 | 25.35% | 0.00% | -16.54% | 22.22% | -19.79% | -6.53% | 0.00% |
|
Principal Financ Rg 21.08.2026 / 23:20:00 |
110.75 | 25.31% | 42.80% | -2.83% | 1.23% | 6.88% | 37.20% | 44.55% |
|
Expedit Intl Was Rg 21.08.2026 / 23:05:00 |
187.81 | 25.09% | 68.28% | 0.91% | 7.14% | 18.87% | 56.48% | 60.93% |
|
Super Micro Rg 21.08.2026 / 23:20:00 |
37.24 | 24.70% | 19.75% | -6.53% | 23.72% | -19.20% | -15.13% | 49.87% |
|
Edison Intl Rg 21.08.2026 / 23:05:00 |
71.59 | 24.39% | -6.49% | 0.25% | -10.23% | 2.36% | 28.76% | 8.14% |
|
Public Stor REIT Rg 21.08.2026 / 23:05:00 |
322.49 | 24.37% | 7.78% | -1.06% | 0.00% | 6.19% | 9.80% | 18.03% |
|
Teledyne Tech Rg 21.08.2026 / 23:05:00 |
636.15 | 24.13% | 36.59% | -6.40% | -2.93% | 2.63% | 15.44% | 57.06% |
|
Monster Beverage Rg 21.08.2026 / 23:20:00 |
47.79 | 23.88% | 80.71% | 2.07% | 2.24% | 8.51% | 52.10% | 65.59% |
|
Intl Flavors&Fra Rg 21.08.2026 / 23:05:00 |
84.28 | 23.74% | -1.37% | 0.12% | 10.98% | 10.82% | 23.98% | 30.93% |
|
Motorola Soltn Rg 21.08.2026 / 23:05:00 |
480.47 | 23.56% | 2.47% | 2.99% | 14.99% | 19.14% | 4.02% | 70.57% |
|
Starbucks Rg 21.08.2026 / 23:20:00 |
107.08 | 23.49% | 13.96% | -0.57% | 3.71% | 7.99% | 21.16% | 6.95% |
|
Zoom Com Rg-A 21.08.2026 / 23:20:00 |
107.43 | 23.19% | 30.25% | 1.39% | 22.09% | 5.75% | 30.27% | 60.36% |
|
Block Rg-A 21.08.2026 / 23:05:00 |
82.16 | 23.03% | -5.78% | -0.87% | 6.49% | 8.51% | 3.84% | 40.79% |
|
Allstate Rg 21.08.2026 / 23:05:00 |
253.83 | 22.29% | 32.03% | -2.90% | -2.36% | 23.16% | 23.51% | 139.70% |
|
Biogen Rg 21.08.2026 / 23:20:00 |
216.78 | 21.80% | 40.17% | 3.31% | 7.22% | 10.60% | 55.61% | -17.92% |
|
Air Prod&Chemica Rg 21.08.2026 / 23:05:00 |
305.10 | 21.58% | 3.55% | -1.25% | 2.43% | 9.50% | 1.94% | 5.45% |
|
Bristol-MyersSqu Rg 21.08.2026 / 23:05:00 |
67.01 | 21.38% | 15.75% | 4.98% | 7.92% | 17.19% | 39.84% | 5.49% |
|
Packaging Corp A Rg 21.08.2026 / 23:05:00 |
252.79 | 21.01% | 10.85% | -1.05% | -0.63% | 15.48% | 18.83% | 69.79% |
|
Verizon Comm Rg 21.08.2026 / 23:05:00 |
49.45 | 20.77% | 23.01% | 2.00% | 6.62% | 3.43% | 11.27% | 48.25% |
|
eBay Rg 21.08.2026 / 23:20:00 |
104.13 | 20.10% | 68.86% | 0.96% | -4.81% | -4.70% | 4.95% | 143.34% |
|
Norfolk Southern Rg 21.08.2026 / 23:05:00 |
350.72 | 20.05% | 47.69% | 4.88% | 0.02% | 15.01% | 23.23% | 63.42% |
|
Ventas REIT Rg 21.08.2026 / 23:05:00 |
93.06 | 19.77% | 57.38% | 1.68% | -7.43% | 10.23% | 37.28% | 120.88% |
|
Johnson Ctr Int Rg 21.08.2026 / 23:05:00 |
143.05 | 19.55% | 81.38% | -6.89% | -0.22% | 6.71% | 33.37% | 141.46% |
|
Philip Morris 21.08.2026 / 23:05:00 |
188.23 | 19.40% | 59.14% | -1.13% | -2.47% | 6.12% | 9.60% | 102.97% |
|
Citizens Finl Gr Rg 21.08.2026 / 23:05:00 |
69.86 | 19.35% | 59.30% | -6.52% | -2.81% | 12.21% | 37.60% | 151.57% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CoreWeave Rg A 21.08.2026 / 23:20:00 |
87.85 | -2.13% |
91.52 15:34 |
87.44 16:21 |
138.24 06.05.26 |
60.56 29.07.26 |
5'015'854 |
|
Corning Inc Rg 21.08.2026 / 23:05:00 |
149.84 | -1.06% |
155.09 15:31 |
148.08 16:58 |
271.38 30.06.26 |
83.98 08.01.26 |
1'372'636 |
|
Corpay Rg-B 21.08.2026 / 23:05:00 |
417.13 | 1.25% |
418.43 21:51 |
414.07 15:30 |
425.73 13.08.26 |
281.5 19.03.26 |
114'357 |
|
Corteva Rg 21.08.2026 / 23:05:00 |
81.79 | 2.93% |
82.12 19:06 |
79.57 15:35 |
90.97 29.07.26 |
66.36 02.01.26 |
1'990'230 |
|
CoStar Group Rg 21.08.2026 / 23:20:00 |
32.26 | 0.00% |
33.26 17:05 |
31.99 15:46 |
70.50 27.01.26 |
25.95 29.07.26 |
1'519'961 |
|
Costco Whsl Rg 21.08.2026 / 23:20:00 |
947.74 | 1.52% |
949.82 16:59 |
933.82 15:34 |
1'096.47 19.05.26 |
852.5 02.01.26 |
860'592 |
|
Coupang Rg-A 21.08.2026 / 23:05:00 |
16.450 | 1.17% |
16.560 16:52 |
16.100 15:47 |
23.66 02.01.26 |
14.92 08.06.26 |
2'581'458 |
|
CRDO Rg 21.08.2026 / 23:20:00 |
230.57 | -0.34% |
235.86 15:31 |
223.74 16:58 |
308.41 22.06.26 |
86.5 30.03.26 |
869'288 |
|
Crown Castl REIT Rg 21.08.2026 / 23:05:00 |
75.51 | 0.16% |
76.48 15:37 |
74.92 19:52 |
95.07 05.06.26 |
69.76 05.08.26 |
792'863 |
|
CrwdStrik Hldg Rg-A 21.08.2026 / 23:20:00 |
191.95 | 0.85% |
192.84 21:44 |
187.04 15:41 |
785.91 01.07.26 |
85.69 23.02.26 |
2'973'406 |
|
CSX Rg 21.08.2026 / 23:20:00 |
51.59 | 1.22% |
51.76 16:03 |
51.10 15:33 |
53.41 24.07.26 |
34.79 12.01.26 |
5'968'133 |
|
Cummins Rg 21.08.2026 / 23:05:00 |
587.68 | -0.94% |
599.99 15:30 |
587.20 21:59 |
737.76 18.06.26 |
510.11 30.03.26 |
302'950 |
|
Curtiss-Wright Rg 21.08.2026 / 23:05:00 |
634.99 | -2.05% |
656.44 15:30 |
633.57 21:59 |
800.00 18.06.26 |
554.6 02.01.26 |
183'439 |
|
CVS Health Rg 21.08.2026 / 23:05:00 |
93.02 | -0.67% |
94.39 15:30 |
92.35 19:06 |
110.65 22.07.26 |
69.53 30.03.26 |
2'013'992 |
|
D R Horton Rg 21.08.2026 / 23:05:00 |
148.35 | 0.69% |
149.78 19:30 |
147.32 15:39 |
170.59 25.06.26 |
131.75 20.03.26 |
544'056 |
|
Danaher Rg 21.08.2026 / 23:05:00 |
218.85 | 1.36% |
220.16 18:57 |
214.00 15:32 |
242.80 22.01.26 |
160.93 15.05.26 |
1'271'569 |
|
Darden Restauran Rg 21.08.2026 / 23:05:00 |
221.60 | 1.67% |
222.07 21:59 |
217.57 15:30 |
229.65 13.08.26 |
183.44 02.01.26 |
286'683 |
|
Datadog Rg-A 21.08.2026 / 23:20:00 |
235.62 | 1.32% |
236.31 21:55 |
228.86 15:47 |
292.35 05.08.26 |
98.215 24.02.26 |
982'510 |
|
Deckers Outdoor Rg 21.08.2026 / 23:05:00 |
91.68 | 3.17% |
91.68 21:59 |
89.24 15:31 |
122.05 20.02.26 |
88.15 20.08.26 |
749'937 |
|
Deere & Co Rg 21.08.2026 / 23:05:00 |
647.47 | 4.27% |
653.86 21:30 |
608.28 15:33 |
674.00 19.02.26 |
459.08 05.01.26 |
509'319 |
|
Dell Tech Rg-C 21.08.2026 / 23:05:00 |
442.08 | 1.68% |
444.43 15:33 |
429.85 16:20 |
514.00 13.08.26 |
110.26 21.01.26 |
1'047'481 |
|
Delta Air Lines Rg 21.08.2026 / 23:05:00 |
82.41 | 1.67% |
83.06 17:37 |
82.05 15:30 |
95.67 02.07.26 |
55.29 09.03.26 |
1'565'086 |
|
Devon Energy Rg 21.08.2026 / 23:05:00 |
49.10 | -0.41% |
49.69 15:33 |
48.90 16:38 |
52.70 30.03.26 |
34.23 07.01.26 |
2'470'917 |
|
Dexcom Rg 21.08.2026 / 23:20:00 |
92.34 | 2.35% |
92.56 21:50 |
89.27 15:47 |
92.56 21.08.26 |
56.73 29.04.26 |
1'140'780 |
|
Diamondback Eng Rg 21.08.2026 / 23:20:00 |
210.72 | -0.14% |
212.91 18:46 |
209.20 17:09 |
216.45 20.08.26 |
139.46 07.01.26 |
608'924 |