×
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 |
|---|---|---|---|---|---|---|---|
|
Fortive Rg 22.08.2026 / 01:00:00 |
60.08 | 1.14% | 0.68 | 60.07 | 60.09 | 0 | |
|
Fox Rg-A 21.08.2026 / 23:20:00 |
68.54 | 0.85% | 0.58 | 68.52 | 68.54 | 2'261'351 | |
|
Fox Rg-B 21.08.2026 / 23:20:00 |
61.05 | 0.99% | 0.60 | 61.04 | 61.08 | 0 | |
|
Freeport McMoRan Rg 22.08.2026 / 01:00:00 |
76.66 | 7.64% | 5.44 | 76.67 | 76.68 | 0 | |
|
FTAI Rg 21.08.2026 / 23:20:00 |
209.70 | 6.01% | 11.89 | 209.70 | 209.81 | 313'626 | |
|
Garmin N 22.08.2026 / 01:00:00 |
294.85 | 0.60% | 1.76 | 294.78 | 294.79 | 0 | |
|
Gartner Rg 22.08.2026 / 01:00:00 |
195.90 | 1.15% | 2.22 | 195.80 | 195.81 | 0 | |
|
GE Aerospace Rg 22.08.2026 / 01:00:00 |
348.37 | 1.08% | 3.73 | 348.38 | 348.39 | 0 | |
|
GE Hltc Tech Rg 21.08.2026 / 23:20:00 |
74.82 | 1.03% | 0.76 | 74.80 | 74.83 | 0 | |
|
GE Vernova Rg 22.08.2026 / 01:00:00 |
956.85 | -0.95% | -9.16 | 956.66 | 956.67 | 0 | |
|
Gen Digital Rg 21.08.2026 / 23:20:00 |
28.93 | 2.68% | 0.76 | 28.93 | 28.94 | 2'771'792 | |
|
General Mills Rg 22.08.2026 / 01:00:00 |
39.97 | 0.91% | 0.36 | 39.97 | 39.98 | 0 | |
|
General Motors Rg 22.08.2026 / 01:00:00 |
87.93 | 2.07% | 1.78 | 87.93 | 87.94 | 0 | |
|
Genl Dynamics Co Rg 22.08.2026 / 01:00:00 |
384.29 | -0.46% | -1.78 | 384.20 | 384.21 | 0 | |
|
Genuine Parts Co Rg 22.08.2026 / 01:00:00 |
133.96 | 0.78% | 1.04 | 133.93 | 133.94 | 0 | |
|
Gilead Sciences Rg 21.08.2026 / 23:20:00 |
146.12 | 1.87% | 2.68 | 146.11 | 146.16 | 2'264'481 | |
|
Global Payments Rg 22.08.2026 / 01:00:00 |
93.49 | 1.31% | 1.21 | 93.51 | 93.52 | 0 | |
|
GoDaddy Rg-A 22.08.2026 / 01:00:00 |
97.07 | -1.14% | -1.12 | 97.05 | 97.06 | 0 | |
|
Goldman Sachs Gr Rg 22.08.2026 / 01:00:00 |
1'039.28 | 3.73% | 37.33 | 1'039.41 | 1'039.71 | 0 | |
|
Guidewire Softwa Rg 22.08.2026 / 01:00:00 |
189.19 | 4.07% | 7.40 | 189.26 | 189.27 | 0 | |
|
Halliburton Rg 22.08.2026 / 01:00:00 |
35.34 | -0.98% | -0.35 | 35.32 | 35.33 | 0 | |
|
Hartford Ins Grp Rg 22.08.2026 / 01:00:00 |
136.10 | -0.74% | -1.02 | 136.14 | 136.15 | 0 | |
|
HCA Healthcare Rg 22.08.2026 / 01:00:00 |
429.19 | 5.64% | 22.92 | 429.39 | 429.40 | 0 | |
|
Healthpeak REIT Rg 22.08.2026 / 01:00:00 |
21.40 | 0.94% | 0.20 | 21.38 | 21.39 | 0 | |
|
Hershey Rg 22.08.2026 / 01:00:00 |
186.46 | -0.98% | -1.85 | 186.42 | 186.43 | 0 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Verisign Rg 21.08.2026 / 23:20:00 |
281.80 | 13.97% | 33.79% | -0.86% | 0.64% | -1.25% | 4.54% | 37.53% |
|
Biomarin Pharm Rg 21.08.2026 / 23:20:00 |
66.70 | 13.88% | 2.97% | -0.98% | 12.42% | 16.43% | 13.86% | -24.00% |
|
Carrier Global Rg 22.08.2026 / 01:00:00 |
60.37 | 13.83% | -11.88% | -3.84% | -12.35% | -5.48% | -10.89% | 12.66% |
|
Parker-Hannifin Rg 22.08.2026 / 01:00:00 |
1'001.74 | 13.79% | 57.25% | -5.12% | 1.44% | 18.60% | 33.15% | 151.44% |
|
IQVIA Holdings Rg 22.08.2026 / 01:00:00 |
259.82 | 13.59% | 30.30% | 9.79% | 24.88% | 42.59% | 35.92% | 19.66% |
|
Snap-On Rg 22.08.2026 / 01:00:00 |
393.39 | 13.54% | 15.26% | -2.52% | -2.66% | 5.98% | 18.12% | 45.70% |
|
Colgate-Palmoliv Rg 22.08.2026 / 01:00:00 |
91.08 | 13.52% | -1.33% | -0.95% | 0.36% | 1.05% | 5.98% | 20.32% |
|
News Rg-A 21.08.2026 / 23:20:00 |
30.38 | 13.51% | 7.66% | 4.18% | 13.53% | 16.40% | -0.39% | 42.82% |
|
Amphenol Rg-A 22.08.2026 / 01:00:00 |
157.01 | 13.30% | 120.46% | -6.04% | 2.84% | 5.55% | 43.57% | 259.29% |
|
Extra Sp St REIT Rg 22.08.2026 / 01:00:00 |
146.81 | 13.09% | -1.56% | -0.74% | -0.61% | 1.73% | 2.84% | 16.08% |
|
Elevance Health Rg 22.08.2026 / 01:00:00 |
400.54 | 13.05% | 7.42% | 0.05% | 6.05% | 1.87% | 26.53% | -14.37% |
|
Keurig Dr Pepper Rg 21.08.2026 / 23:20:00 |
32.04 | 13.03% | -1.43% | 1.91% | 7.95% | 6.69% | -8.81% | -6.19% |
|
Linde Rg 21.08.2026 / 23:20:00 |
487.57 | 12.88% | 14.96% | 1.00% | -4.82% | -2.03% | 1.22% | 28.31% |
|
Sysco Rg 22.08.2026 / 01:00:00 |
84.10 | 12.72% | 8.63% | 1.34% | 1.19% | 10.94% | 4.75% | 16.22% |
|
Amazon.Com Rg 21.08.2026 / 23:20:00 |
258.63 | 12.69% | 18.56% | -1.53% | 11.43% | -4.44% | 13.02% | 95.25% |
|
SIX US 500 21.08.2026 / 21:59:59 |
7'751.12 | 12.65% | 30.55% | -1.45% | 3.71% | 1.48% | 19.23% | 76.67% |
|
Bank of America Rg 22.08.2026 / 01:00:00 |
61.69 | 12.47% | 40.75% | -4.34% | -0.58% | 19.55% | 24.68% | 112.50% |
|
Veeva Systems Rg-A 22.08.2026 / 01:00:00 |
247.90 | 12.23% | 19.16% | 1.70% | 33.11% | 42.19% | -14.77% | 33.99% |
|
Realty Inm REIT Rg 22.08.2026 / 01:00:00 |
62.60 | 12.06% | 18.27% | -0.22% | -4.57% | 2.15% | 6.25% | 11.02% |
|
W.P. Carey REIT Rg 22.08.2026 / 01:00:00 |
71.20 | 11.89% | 32.18% | -0.59% | -7.16% | -4.33% | 7.70% | 18.41% |
|
GE Aerospace Rg 22.08.2026 / 01:00:00 |
348.37 | 11.89% | 106.63% | -5.43% | -1.52% | 7.60% | 30.71% | 283.69% |
|
Carlisle Cos Rg 22.08.2026 / 01:00:00 |
367.68 | 11.78% | -3.06% | -0.64% | 9.42% | 6.63% | -7.52% | 34.12% |
|
PG&E Rg 22.08.2026 / 01:00:00 |
17.600 | 11.76% | -11.00% | -1.35% | -1.40% | 7.71% | 15.87% | 7.42% |
|
Jacobs Solutions Rg 22.08.2026 / 01:00:00 |
150.08 | 11.69% | 11.82% | 3.75% | 11.53% | 25.21% | 1.07% | 41.15% |
|
Pfizer Rg 22.08.2026 / 01:00:00 |
28.07 | 11.61% | 4.75% | 4.78% | 14.38% | 7.22% | 8.46% | -24.20% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fortive Rg 22.08.2026 / 01:00:00 |
60.08 | 1.14% |
60.26 21:49 |
59.61 16:08 |
64.56 28.07.26 |
52.43 30.01.26 |
533'985 |
|
Fox Rg-A 21.08.2026 / 23:20:00 |
68.54 | 0.85% |
69.55 17:53 |
68.05 15:30 |
76.38 09.01.26 |
48.35 25.06.26 |
2'261'351 |
|
Fox Rg-B 21.08.2026 / 23:20:00 |
61.05 | 0.99% |
61.65 17:59 |
60.64 15:49 |
68.14 05.01.26 |
44.12 25.06.26 |
273'206 |
|
Freeport McMoRan Rg 22.08.2026 / 01:00:00 |
76.66 | 7.64% |
77.32 15:55 |
74.92 16:55 |
77.32 21.08.26 |
50.79 19.03.26 |
5'608'913 |
|
FTAI Rg 21.08.2026 / 23:20:00 |
209.70 | 6.01% |
210.99 20:17 |
202.84 15:51 |
323.00 26.02.26 |
179.44 30.07.26 |
313'626 |
|
Garmin N 22.08.2026 / 01:00:00 |
294.85 | 0.60% |
295.67 21:28 |
291.42 15:58 |
314.09 10.08.26 |
197.63 05.02.26 |
246'580 |
|
Gartner Rg 22.08.2026 / 01:00:00 |
195.90 | 1.15% |
196.70 17:38 |
191.49 15:48 |
252.51 09.01.26 |
124.85 22.06.26 |
300'614 |
|
GE Aerospace Rg 22.08.2026 / 01:00:00 |
348.37 | 1.08% |
351.73 21:36 |
346.53 17:01 |
388.84 06.08.26 |
268.96 22.04.26 |
1'129'057 |
|
GE Hltc Tech Rg 21.08.2026 / 23:20:00 |
74.82 | 1.03% |
75.00 21:55 |
73.71 15:33 |
89.75 08.01.26 |
58.75 29.04.26 |
857'510 |
|
GE Vernova Rg 22.08.2026 / 01:00:00 |
956.85 | -0.95% |
976.56 15:36 |
952.03 17:05 |
1'195.49 06.07.26 |
617.5 12.01.26 |
406'840 |
|
Gen Digital Rg 21.08.2026 / 23:20:00 |
28.93 | 2.68% |
29.01 21:47 |
27.88 15:43 |
29.87 10.08.26 |
17.78 13.04.26 |
2'771'792 |
|
General Mills Rg 22.08.2026 / 01:00:00 |
39.97 | 0.91% |
40.09 21:45 |
39.31 15:47 |
49.59 12.02.26 |
31.755 04.06.26 |
1'637'589 |
|
General Motors Rg 22.08.2026 / 01:00:00 |
87.93 | 2.07% |
88.35 16:03 |
86.62 15:30 |
91.79 29.07.26 |
70.425 19.05.26 |
1'760'752 |
|
Genl Dynamics Co Rg 22.08.2026 / 01:00:00 |
384.29 | -0.46% |
388.38 15:44 |
382.21 17:41 |
400.00 29.07.26 |
306.95 28.04.26 |
316'161 |
|
Genuine Parts Co Rg 22.08.2026 / 01:00:00 |
133.96 | 0.78% |
135.07 16:48 |
133.41 19:11 |
151.10 12.02.26 |
90.94 20.05.26 |
369'399 |
|
Gilead Sciences Rg 21.08.2026 / 23:20:00 |
146.12 | 1.87% |
147.91 17:50 |
143.50 15:31 |
157.26 11.02.26 |
116.9 05.01.26 |
2'264'481 |
|
Global Payments Rg 22.08.2026 / 01:00:00 |
93.49 | 1.31% |
94.61 18:09 |
91.58 15:30 |
95.55 13.08.26 |
61.17 11.06.26 |
2'546'226 |
|
GoDaddy Rg-A 22.08.2026 / 01:00:00 |
97.07 | -1.14% |
97.82 19:05 |
95.52 15:48 |
123.93 02.01.26 |
71.68 12.06.26 |
631'477 |
|
Goldman Sachs Gr Rg 22.08.2026 / 01:00:00 |
1'039.28 | 3.73% |
1'043.46 21:23 |
1'009.32 16:55 |
1'153.78 15.07.26 |
780.57 13.03.26 |
603'667 |
|
Guidewire Softwa Rg 22.08.2026 / 01:00:00 |
189.19 | 4.07% |
189.92 21:49 |
181.27 15:49 |
200.92 02.01.26 |
102.34 22.06.26 |
220'155 |
|
Halliburton Rg 22.08.2026 / 01:00:00 |
35.34 | -0.98% |
35.84 15:31 |
35.12 17:10 |
43.59 20.05.26 |
28.22 02.01.26 |
3'048'825 |
|
Hartford Ins Grp Rg 22.08.2026 / 01:00:00 |
136.10 | -0.74% |
138.27 16:03 |
136.03 21:53 |
145.77 29.07.26 |
125.59 01.06.26 |
616'724 |
|
HCA Healthcare Rg 22.08.2026 / 01:00:00 |
429.19 | 5.64% |
431.36 21:13 |
410.33 15:30 |
556.40 12.03.26 |
354 14.07.26 |
494'778 |
|
Healthpeak REIT Rg 22.08.2026 / 01:00:00 |
21.40 | 0.94% |
21.43 21:57 |
20.97 16:39 |
22.95 28.07.26 |
15.705 28.04.26 |
2'154'831 |
|
Hershey Rg 22.08.2026 / 01:00:00 |
186.46 | -0.98% |
188.65 16:32 |
185.48 21:31 |
239.09 02.03.26 |
167.88 22.06.26 |
318'270 |