×
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 |
|---|---|---|---|---|---|---|---|
|
Equifax Inc Rg 21.08.2026 / 23:05:00 |
192.62 | 0.11% | 0.21 | 192.52 | 192.62 | 0 | |
|
Equinix REIT Rg 21.08.2026 / 23:20:00 |
1'065.39 | -1.59% | -17.22 | 1'065.38 | 1'065.83 | 0 | |
|
Equity Life REIT Rg 21.08.2026 / 23:05:00 |
65.46 | 0.03% | 0.02 | 65.42 | 65.43 | 0 | |
|
Essex Prop REIT Rg 21.08.2026 / 23:05:00 |
289.00 | 0.45% | 1.29 | 288.87 | 288.88 | 0 | |
|
Estee Lauder Rg-A 21.08.2026 / 23:05:00 |
101.94 | 6.02% | 5.79 | 101.91 | 101.92 | 0 | |
|
Evergy Rg 21.08.2026 / 23:20:00 |
80.92 | -2.69% | -2.24 | 80.90 | 80.92 | 0 | |
|
Everpure Rg-A 21.08.2026 / 23:05:00 |
108.55 | -1.30% | -1.43 | 108.60 | 108.61 | 0 | |
|
Eversource Energ Rg 21.08.2026 / 23:05:00 |
70.21 | -2.69% | -1.94 | 70.19 | 70.20 | 0 | |
|
Exelon Rg 21.08.2026 / 23:20:00 |
43.78 | -2.84% | -1.28 | 43.77 | 43.79 | 0 | |
|
Expand Ener Rg 21.08.2026 / 23:20:00 |
96.09 | 0.02% | 0.02 | 96.05 | 96.07 | 0 | |
|
Expedia Group Rg 21.08.2026 / 23:20:00 |
321.63 | -0.78% | -2.54 | 321.54 | 321.81 | 652'582 | |
|
Expedit Intl Was Rg 21.08.2026 / 23:05:00 |
187.81 | 0.76% | 1.41 | 187.71 | 187.72 | 0 | |
|
Extra Sp St REIT Rg 21.08.2026 / 23:05:00 |
146.81 | -0.31% | -0.45 | 146.73 | 146.81 | 0 | |
|
F5 Rg 21.08.2026 / 23:20:00 |
384.63 | 1.81% | 6.84 | 384.43 | 384.64 | 0 | |
|
Fair Isaac Rg 21.08.2026 / 23:05:00 |
1'172.67 | 1.99% | 22.92 | 1'172.24 | 1'172.86 | 0 | |
|
Fastenal Rg 21.08.2026 / 23:20:00 |
51.26 | 1.18% | 0.60 | 51.25 | 51.26 | 0 | |
|
Fedex Rg 21.08.2026 / 23:05:00 |
325.08 | -0.29% | -0.96 | 325.07 | 325.08 | 0 | |
|
Fidelity Nationa Rg 21.08.2026 / 23:05:00 |
41.34 | 1.87% | 0.76 | 41.32 | 41.33 | 0 | |
|
Fifth Third Banc Rg 12.06.2026 / 02:00:00 |
53.42 | 0.00% | 0.00 | 0 | |||
|
First Citizens Rg-A 21.08.2026 / 23:20:00 |
2'183.54 | 1.50% | 32.31 | 2'181.26 | 2'184.99 | 0 | |
|
First Solar Rg 21.08.2026 / 23:20:00 |
214.28 | 0.10% | 0.22 | 214.14 | 214.32 | 383'487 | |
|
Firstenergy Rg 21.08.2026 / 23:05:00 |
45.96 | -2.59% | -1.22 | 45.96 | 45.97 | 0 | |
|
Fiserv Inc Rg 21.08.2026 / 23:20:00 |
52.58 | 2.34% | 1.20 | 52.56 | 52.57 | 1'652'140 | |
|
Ford Motor Rg 21.08.2026 / 23:05:00 |
14.410 | 3.00% | 0.42 | 14.410 | 14.420 | 0 | |
|
Fortinet Rg 21.08.2026 / 23:20:00 |
153.51 | 1.80% | 2.72 | 153.49 | 153.54 | 1'761'376 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Entergy Rg 21.08.2026 / 23:05:00 |
104.62 | 16.13% | 41.57% | -2.99% | -9.77% | -4.06% | 17.12% | 124.61% |
|
DuPont de Nem Rg 24.06.2026 / 02:04:00 |
46.67 | 16.09% | 48.74% | 0.00% | 0.00% | -2.18% | 52.13% | 50.41% |
|
Altria Group Rg 21.08.2026 / 23:05:00 |
66.09 | 16.09% | 28.02% | 0.59% | -9.45% | -5.02% | -2.33% | 56.00% |
|
Trane Tech Rg 21.08.2026 / 23:05:00 |
453.43 | 15.90% | 22.13% | -5.57% | -5.73% | 0.47% | 6.91% | 129.04% |
|
Lilly 21.08.2026 / 23:05:00 |
1'255.40 | 15.79% | 61.19% | 6.38% | 4.96% | 13.61% | 76.40% | 127.73% |
|
US Bancorp Rg 21.08.2026 / 23:05:00 |
62.05 | 15.78% | 29.17% | -5.15% | -3.00% | 13.13% | 28.52% | 67.70% |
|
PNC Finl Ser Rg 21.08.2026 / 23:05:00 |
243.13 | 15.76% | 25.29% | -5.39% | -3.13% | 9.95% | 20.55% | 96.12% |
|
RTX Rg 21.08.2026 / 23:05:00 |
209.91 | 15.75% | 83.45% | -5.86% | -1.35% | 16.84% | 34.35% | 147.42% |
|
Masco Rg 21.08.2026 / 23:05:00 |
73.29 | 15.55% | 1.05% | -1.40% | -7.54% | 4.33% | -3.03% | 29.12% |
|
Burlington Store Rg 21.08.2026 / 23:05:00 |
326.50 | 15.36% | 16.90% | -6.09% | -6.71% | 0.82% | 16.26% | 93.48% |
|
Dominion Energy Rg 21.08.2026 / 23:05:00 |
66.60 | 15.16% | 25.27% | -3.16% | -6.33% | -0.51% | 7.59% | 39.31% |
|
Kinder Morgan Rg-P 21.08.2026 / 23:05:00 |
30.98 | 14.99% | 15.36% | -5.61% | -5.72% | -0.32% | 16.03% | 81.35% |
|
Marriott Intl Rg-A 21.08.2026 / 23:20:00 |
356.39 | 14.94% | 27.84% | -0.09% | -4.82% | -5.11% | 30.15% | 76.46% |
|
Agilent Tech Rg 21.08.2026 / 23:05:00 |
159.00 | 14.87% | 16.35% | 7.05% | 14.74% | 17.32% | 30.72% | 31.07% |
|
Illinois Tool Wo Rg 21.08.2026 / 23:05:00 |
282.29 | 14.79% | 11.51% | -2.93% | -0.26% | 14.16% | 4.78% | 19.92% |
|
Hiltn Wrld Hldgs Rg 21.08.2026 / 23:05:00 |
326.63 | 14.75% | 33.36% | -0.18% | 0.51% | -0.31% | 17.70% | 118.57% |
|
Evergy Rg 21.08.2026 / 23:20:00 |
80.92 | 14.72% | 35.11% | -3.70% | -7.18% | -1.37% | 11.92% | 47.45% |
|
Genl Dynamics Co Rg 21.08.2026 / 23:05:00 |
384.29 | 14.68% | 46.52% | -2.90% | -0.64% | 10.80% | 20.24% | 72.03% |
|
Amcor Rg 21.08.2026 / 23:05:00 |
48.59 | 14.65% | 1.62% | 5.56% | 9.09% | 25.17% | 11.57% | -0.08% |
|
AbbVie Rg 21.08.2026 / 23:05:00 |
264.96 | 14.59% | 47.34% | 6.21% | 2.16% | 21.70% | 25.81% | 74.39% |
|
Apple Rg 21.08.2026 / 23:20:00 |
309.35 | 14.51% | 24.31% | 1.12% | -7.11% | -0.87% | 35.82% | 78.41% |
|
Expedia Group Rg 21.08.2026 / 23:20:00 |
321.63 | 14.42% | 73.98% | -3.32% | 23.73% | 42.45% | 49.73% | 202.37% |
|
Fifth Third Banc Rg 12.06.2026 / 02:00:00 |
53.42 | 14.12% | 26.35% | 0.00% | 0.00% | 7.10% | 24.58% | 108.75% |
|
News Rg-B 21.08.2026 / 23:20:00 |
34.55 | 14.01% | 11.01% | 4.16% | 14.44% | 15.86% | -1.76% | 59.41% |
|
Goldman Sachs Gr Rg 21.08.2026 / 23:05:00 |
1'039.28 | 13.99% | 74.98% | -0.01% | -2.07% | 1.34% | 40.09% | 208.36% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Equifax Inc Rg 21.08.2026 / 23:05:00 |
192.62 | 0.11% |
196.01 17:01 |
190.78 20:25 |
228.65 09.01.26 |
151.2 22.06.26 |
322'898 |
|
Equinix REIT Rg 21.08.2026 / 23:20:00 |
1'065.39 | -1.59% |
1'098.35 15:30 |
1'059.64 17:21 |
1'128.49 24.04.26 |
755.4 05.01.26 |
259'248 |
|
Equity Life REIT Rg 21.08.2026 / 23:05:00 |
65.46 | 0.03% |
65.55 15:30 |
64.95 21:31 |
69.00 13.03.26 |
58.72 05.01.26 |
511'344 |
|
Essex Prop REIT Rg 21.08.2026 / 23:05:00 |
289.00 | 0.45% |
289.60 16:52 |
287.73 15:46 |
303.19 07.07.26 |
238.54 27.03.26 |
123'340 |
|
Estee Lauder Rg-A 21.08.2026 / 23:05:00 |
101.94 | 6.02% |
101.95 21:59 |
96.00 15:33 |
121.60 03.02.26 |
66.26 02.04.26 |
1'292'315 |
|
Evergy Rg 21.08.2026 / 23:20:00 |
80.92 | -2.69% |
83.51 15:30 |
80.71 21:29 |
88.61 07.07.26 |
71.41 05.01.26 |
728'660 |
|
Everpure Rg-A 21.08.2026 / 23:05:00 |
108.55 | -1.30% |
111.14 15:39 |
107.57 18:50 |
119.00 18.08.26 |
56.79 30.03.26 |
723'626 |
|
Eversource Energ Rg 21.08.2026 / 23:05:00 |
70.21 | -2.69% |
72.51 15:30 |
70.15 21:53 |
76.54 28.07.26 |
65.525 07.01.26 |
603'452 |
|
Exelon Rg 21.08.2026 / 23:20:00 |
43.78 | -2.84% |
45.44 15:30 |
43.76 21:29 |
50.61 17.03.26 |
42.76 13.01.26 |
2'119'648 |
|
Expand Ener Rg 21.08.2026 / 23:20:00 |
96.09 | 0.02% |
97.35 18:46 |
95.23 15:34 |
114.80 26.03.26 |
85 10.07.26 |
1'200'358 |
|
Expedia Group Rg 21.08.2026 / 23:20:00 |
321.63 | -0.78% |
328.45 15:30 |
320.74 15:43 |
335.00 17.08.26 |
185.38 23.02.26 |
652'582 |
|
Expedit Intl Was Rg 21.08.2026 / 23:05:00 |
187.81 | 0.76% |
188.78 15:45 |
186.86 21:32 |
189.99 17.08.26 |
129.59 12.02.26 |
273'544 |
|
Extra Sp St REIT Rg 21.08.2026 / 23:05:00 |
146.81 | -0.31% |
147.40 15:30 |
146.22 17:33 |
158.68 29.07.26 |
127.65 25.03.26 |
278'475 |
|
F5 Rg 21.08.2026 / 23:20:00 |
384.63 | 1.81% |
385.25 21:41 |
377.01 15:43 |
434.12 15.07.26 |
254.33 02.01.26 |
232'086 |
|
Fair Isaac Rg 21.08.2026 / 23:05:00 |
1'172.67 | 1.99% |
1'187.55 17:01 |
1'148.96 15:30 |
1'684.39 02.01.26 |
871.13 22.04.26 |
70'040 |
|
Fastenal Rg 21.08.2026 / 23:20:00 |
51.26 | 1.18% |
51.46 17:45 |
50.65 15:33 |
52.92 11.08.26 |
39.86 02.01.26 |
2'143'363 |
|
Fedex Rg 21.08.2026 / 23:05:00 |
325.08 | -0.29% |
330.00 15:48 |
324.66 21:42 |
345.00 15.06.26 |
191.92667 02.01.26 |
343'275 |
|
Fidelity Nationa Rg 21.08.2026 / 23:05:00 |
41.34 | 1.87% |
41.99 18:58 |
40.54 15:36 |
68.36 08.01.26 |
37.43 22.06.26 |
1'549'541 |
|
Fifth Third Banc Rg 12.06.2026 / 02:00:00 |
53.42 | 0.00% |
55.40 11.02.26 |
42.94 19.03.26 |
2'585'954 | ||
|
First Citizens Rg-A 21.08.2026 / 23:20:00 |
2'183.54 | 1.50% |
2'186.58 15:50 |
2'160.27 16:47 |
2'295.00 13.08.26 |
1761.33 19.03.26 |
12'645 |
|
First Solar Rg 21.08.2026 / 23:20:00 |
214.28 | 0.10% |
221.16 17:46 |
211.61 20:36 |
320.67 03.06.26 |
182.99 30.03.26 |
383'487 |
|
Firstenergy Rg 21.08.2026 / 23:05:00 |
45.96 | -2.59% |
47.21 15:32 |
45.92 21:59 |
52.33 09.04.26 |
43.73 15.05.26 |
1'643'761 |
|
Fiserv Inc Rg 21.08.2026 / 23:20:00 |
52.58 | 2.34% |
52.82 19:04 |
51.32 15:47 |
70.40 08.01.26 |
47.05 22.06.26 |
1'652'140 |
|
Ford Motor Rg 21.08.2026 / 23:05:00 |
14.410 | 3.00% |
14.540 17:45 |
14.160 16:38 |
17.775 29.05.26 |
11.115 30.03.26 |
11'026'365 |
|
Fortinet Rg 21.08.2026 / 23:20:00 |
153.51 | 1.80% |
154.09 21:54 |
148.27 15:47 |
172.09 05.08.26 |
73.6 20.01.26 |
1'761'376 |