×
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 |
|---|---|---|---|---|---|---|---|
|
Digita Rlty REIT Rg 20.02.2026 / 22:15:00 |
175.68 | -0.69% | -1.22 | 175.66 | 175.72 | 0 | |
|
DocuSign Rg 21.02.2026 / 02:00:00 |
44.48 | 0.82% | 0.36 | 44.47 | 44.48 | 0 | |
|
Dollar General Rg 20.02.2026 / 22:15:00 |
150.64 | -0.76% | -1.15 | 150.60 | 150.61 | 0 | |
|
Dollar Tree Rg 21.02.2026 / 02:00:00 |
134.51 | 0.70% | 0.94 | 134.50 | 134.51 | 0 | |
|
Dominion Energy Rg 20.02.2026 / 22:15:00 |
65.96 | 0.76% | 0.50 | 65.99 | 66.00 | 0 | |
|
Domino's Pizza Rg 21.02.2026 / 02:00:00 |
384.61 | -0.14% | -0.52 | 384.50 | 384.79 | 0 | |
|
DoorDash Rg-A 21.02.2026 / 02:00:00 |
176.29 | 0.06% | 0.10 | 176.27 | 176.34 | 0 | |
|
Dover Corp Rg 20.02.2026 / 22:15:00 |
233.31 | 0.34% | 0.79 | 233.16 | 233.17 | 0 | |
|
Dow Rg 20.02.2026 / 22:15:00 |
30.52 | -2.77% | -0.87 | 30.51 | 30.52 | 0 | |
|
DraftKings Rg-A 21.02.2026 / 02:00:00 |
22.31 | -0.80% | -0.18 | 22.31 | 22.32 | 0 | |
|
Dte Energy Rg 20.02.2026 / 22:15:00 |
145.00 | -0.02% | -0.03 | 145.05 | 145.06 | 0 | |
|
Duke Energy Rg 20.02.2026 / 22:15:00 |
126.78 | 0.32% | 0.41 | 126.80 | 126.81 | 0 | |
|
DuPont de Nem Rg 20.02.2026 / 22:15:00 |
50.41 | 0.34% | 0.17 | 50.40 | 50.41 | 0 | |
|
Eaton Corp -NPV- Rg 20.02.2026 / 22:15:00 |
373.38 | -1.04% | -3.94 | 373.55 | 373.56 | 0 | |
|
eBay Rg 21.02.2026 / 02:00:00 |
88.07 | 3.92% | 3.32 | 88.08 | 88.11 | 0 | |
|
Ecolab Inc Rg 20.02.2026 / 22:15:00 |
304.16 | 1.05% | 3.16 | 304.11 | 304.12 | 0 | |
|
Edison Intl Rg 20.02.2026 / 22:15:00 |
73.74 | 1.49% | 1.08 | 73.77 | 73.78 | 0 | |
|
Edwards Lifescns Rg 20.02.2026 / 22:15:00 |
79.78 | 1.09% | 0.86 | 79.78 | 79.79 | 0 | |
|
Electronic Arts Rg 21.02.2026 / 02:00:00 |
200.40 | 0.26% | 0.52 | 200.41 | 200.45 | 0 | |
|
Elevance Health Rg 20.02.2026 / 22:15:00 |
342.93 | -1.51% | -5.25 | 343.22 | 343.23 | 0 | |
|
Emcor Group Rg 20.02.2026 / 22:15:00 |
812.79 | 1.15% | 9.24 | 813.19 | 813.20 | 0 | |
|
Emerson Electric Rg 20.02.2026 / 22:15:00 |
148.62 | -1.77% | -2.68 | 148.68 | 148.69 | 0 | |
|
Entegris Rg 21.02.2026 / 02:00:00 |
134.49 | 1.37% | 1.82 | 134.48 | 134.56 | 0 | |
|
Entergy Rg 20.02.2026 / 22:15:00 |
104.02 | 0.67% | 0.69 | 104.01 | 104.02 | 0 | |
|
EOG Resources Rg 20.02.2026 / 22:15:00 |
123.08 | -0.64% | -0.79 | 123.08 | 123.09 | 0 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Marriott Intl Rg-A 21.02.2026 / 02:00:00 |
347.93 | 12.78% | 25.44% | -1.68% | 8.83% | 14.15% | 25.39% | 102.81% |
|
Consolidated Edi Rg 20.02.2026 / 22:15:00 |
109.81 | 12.69% | 25.43% | -3.44% | 4.99% | 12.19% | 10.16% | 20.02% |
|
PG&E Rg 20.02.2026 / 22:15:00 |
18.360 | 12.63% | -10.31% | 1.10% | 20.87% | 15.91% | 14.68% | 16.25% |
|
Labcorp Hldgs 20.02.2026 / 22:15:00 |
282.67 | 12.60% | 23.18% | 0.01% | 5.72% | 5.58% | 12.42% | 0.00% |
|
Steel Dynamics Rg 21.02.2026 / 02:00:00 |
193.39 | 12.47% | 67.07% | 0.89% | 6.66% | 15.23% | 47.95% | 52.50% |
|
Dte Energy Rg 20.02.2026 / 22:15:00 |
145.00 | 12.44% | 20.11% | 0.04% | 6.99% | 8.80% | 9.53% | 25.78% |
|
AT&T Rg 20.02.2026 / 22:15:00 |
27.98 | 12.24% | 22.44% | -2.47% | 19.32% | 8.49% | 4.64% | 43.42% |
|
Extra Sp St REIT Rg 20.02.2026 / 22:15:00 |
152.75 | 12.19% | -2.35% | 4.37% | 9.04% | 15.77% | -3.95% | -8.11% |
|
Constellation Brd-A 20.02.2026 / 22:15:00 |
156.41 | 12.09% | -30.03% | 4.76% | -3.18% | 13.45% | -12.61% | -31.82% |
|
Walmart Rg 21.02.2026 / 02:00:00 |
122.99 | 12.08% | 38.21% | -8.14% | 4.47% | 11.29% | 29.76% | 155.81% |
|
Welltower REIT Rg 20.02.2026 / 22:15:00 |
208.19 | 12.07% | 65.05% | -1.20% | 13.37% | 2.10% | 38.20% | 168.75% |
|
JM Smucker Rg 20.02.2026 / 22:15:00 |
110.38 | 12.02% | -0.50% | -0.14% | 6.44% | 7.07% | -0.52% | -26.92% |
|
RTX Rg 20.02.2026 / 22:15:00 |
204.92 | 12.00% | 77.51% | 2.43% | 5.56% | 21.96% | 63.37% | 102.35% |
|
Amphenol Rg-A 20.02.2026 / 22:15:00 |
151.04 | 11.88% | 117.71% | 2.94% | -2.91% | 8.49% | 125.00% | 273.20% |
|
Comcast-A 21.02.2026 / 02:00:00 |
31.34 | 11.82% | -10.94% | -0.73% | 6.96% | 25.07% | -7.89% | -14.56% |
|
Entergy Rg 20.02.2026 / 22:15:00 |
104.02 | 11.79% | 36.28% | -1.00% | 9.53% | 9.97% | 21.96% | 88.85% |
|
Bristol-MyersSqu Rg 20.02.2026 / 22:15:00 |
60.66 | 11.79% | 6.61% | -0.13% | 11.10% | 23.34% | 4.80% | -15.20% |
|
WW Grainger Rg 20.02.2026 / 22:15:00 |
1'127.07 | 11.76% | 6.99% | -0.38% | 7.34% | 19.28% | 12.93% | 66.49% |
|
Dominion Energy Rg 20.02.2026 / 22:15:00 |
65.96 | 11.73% | 21.54% | -0.83% | 9.50% | 8.49% | 15.98% | 11.52% |
|
W.P. Carey REIT Rg 20.02.2026 / 22:15:00 |
72.38 | 11.56% | 31.79% | -2.45% | 5.54% | 7.64% | 15.38% | -10.07% |
|
EQT Rg 20.02.2026 / 22:15:00 |
60.50 | 11.51% | 29.62% | 3.07% | 7.25% | -0.03% | 20.81% | 91.26% |
|
Snap-On Rg 20.02.2026 / 22:15:00 |
385.88 | 11.40% | 13.08% | 0.33% | 4.26% | 14.01% | 14.85% | 52.16% |
|
Am Electric Rg 21.02.2026 / 02:00:00 |
129.37 | 11.37% | 39.24% | -0.44% | 10.92% | 4.52% | 22.82% | 38.97% |
|
CME Group Rg-A 21.02.2026 / 02:00:00 |
308.09 | 11.29% | 30.87% | 1.66% | 8.97% | 9.46% | 23.80% | 61.11% |
|
Ryl Caribbean Cr Rg 20.02.2026 / 22:15:00 |
315.09 | 11.27% | 34.53% | -1.41% | 7.48% | 18.19% | 32.58% | 324.96% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Digita Rlty REIT Rg 20.02.2026 / 22:15:00 |
175.68 | -0.69% |
176.95 16:55 |
174.77 16:14 |
184.68 12.02.26 |
151.84 08.01.26 |
415'337 |
|
DocuSign Rg 21.02.2026 / 02:00:00 |
44.48 | 0.82% |
45.93 16:10 |
43.82 15:31 |
70.93 09.01.26 |
41.53 12.02.26 |
1'331'804 |
|
Dollar General Rg 20.02.2026 / 22:15:00 |
150.64 | -0.76% |
154.00 16:03 |
149.20 15:32 |
155.00 17.02.26 |
132.77 02.01.26 |
602'340 |
|
Dollar Tree Rg 21.02.2026 / 02:00:00 |
134.51 | 0.70% |
138.88 16:03 |
131.79 18:07 |
142.39 15.01.26 |
116.02 30.01.26 |
1'153'357 |
|
Dominion Energy Rg 20.02.2026 / 22:15:00 |
65.96 | 0.76% |
66.17 20:36 |
65.24 16:10 |
67.50 17.02.26 |
56.91 07.01.26 |
3'526'313 |
|
Domino's Pizza Rg 21.02.2026 / 02:00:00 |
384.61 | -0.14% |
390.00 16:21 |
380.86 18:41 |
425.29 02.01.26 |
370.7 17.02.26 |
416'281 |
|
DoorDash Rg-A 21.02.2026 / 02:00:00 |
176.29 | 0.06% |
178.55 20:11 |
171.52 15:34 |
234.40 07.01.26 |
158.06 17.02.26 |
2'024'852 |
|
Dover Corp Rg 20.02.2026 / 22:15:00 |
233.31 | 0.34% |
236.53 16:03 |
231.77 15:36 |
237.54 12.02.26 |
194.24 02.01.26 |
467'502 |
|
Dow Rg 20.02.2026 / 22:15:00 |
30.52 | -2.77% |
31.06 15:30 |
29.50 17:36 |
34.77 11.02.26 |
23.31 02.01.26 |
5'348'734 |
|
DraftKings Rg-A 21.02.2026 / 02:00:00 |
22.31 | -0.80% |
22.45 15:30 |
21.87 18:19 |
36.98 06.01.26 |
21.01 13.02.26 |
3'418'715 |
|
Dte Energy Rg 20.02.2026 / 22:15:00 |
145.00 | -0.02% |
146.09 15:30 |
144.06 16:05 |
154.63 17.02.26 |
126.62 05.01.26 |
516'421 |
|
Duke Energy Rg 20.02.2026 / 22:15:00 |
126.78 | 0.32% |
127.18 15:30 |
125.15 16:06 |
129.00 17.02.26 |
115.11 05.01.26 |
1'655'598 |
|
DuPont de Nem Rg 20.02.2026 / 22:15:00 |
50.41 | 0.34% |
50.93 16:02 |
49.85 15:32 |
52.64 12.02.26 |
40.2 02.01.26 |
1'244'181 |
|
Eaton Corp -NPV- Rg 20.02.2026 / 22:15:00 |
373.38 | -1.04% |
378.25 16:41 |
370.15 18:29 |
408.33 12.02.26 |
315.795 08.01.26 |
817'941 |
|
eBay Rg 21.02.2026 / 02:00:00 |
88.07 | 3.92% |
88.64 19:56 |
84.81 15:30 |
97.75 15.01.26 |
78.03 17.02.26 |
3'274'467 |
|
Ecolab Inc Rg 20.02.2026 / 22:15:00 |
304.16 | 1.05% |
304.82 21:50 |
300.19 17:31 |
306.24 12.02.26 |
260.155 02.01.26 |
431'983 |
|
Edison Intl Rg 20.02.2026 / 22:15:00 |
73.74 | 1.49% |
73.90 20:36 |
72.30 15:31 |
73.90 20.02.26 |
58.22 08.01.26 |
1'272'651 |
|
Edwards Lifescns Rg 20.02.2026 / 22:15:00 |
79.78 | 1.09% |
79.93 21:57 |
78.00 15:38 |
86.55 07.01.26 |
74.81 11.02.26 |
2'145'225 |
|
Electronic Arts Rg 21.02.2026 / 02:00:00 |
200.40 | 0.26% |
200.60 21:59 |
199.60 15:30 |
204.66 06.01.26 |
196.4 04.02.26 |
1'420'462 |
|
Elevance Health Rg 20.02.2026 / 22:15:00 |
342.93 | -1.51% |
348.75 15:30 |
338.06 15:46 |
383.00 15.01.26 |
320.43 28.01.26 |
377'532 |
|
Emcor Group Rg 20.02.2026 / 22:15:00 |
812.79 | 1.15% |
818.41 16:01 |
799.52 18:28 |
832.32 12.02.26 |
616.48 02.01.26 |
85'636 |
|
Emerson Electric Rg 20.02.2026 / 22:15:00 |
148.62 | -1.77% |
152.18 16:02 |
146.62 18:29 |
165.00 11.02.26 |
132.74 02.01.26 |
995'243 |
|
Entegris Rg 21.02.2026 / 02:00:00 |
134.49 | 1.37% |
136.09 16:02 |
131.49 15:30 |
138.84 11.02.26 |
85.97 02.01.26 |
836'641 |
|
Entergy Rg 20.02.2026 / 22:15:00 |
104.02 | 0.67% |
104.05 21:16 |
102.96 16:04 |
106.48 17.02.26 |
90.93 08.01.26 |
1'670'138 |
|
EOG Resources Rg 20.02.2026 / 22:15:00 |
123.08 | -0.64% |
123.60 15:30 |
122.08 17:30 |
126.17 19.02.26 |
102.35 05.01.26 |
2'322'267 |