×
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 |
|---|---|---|---|---|---|---|---|
|
Fiserv Inc Rg 21.02.2026 / 02:00:00 |
61.47 | -0.10% | -0.06 | 61.50 | 61.51 | 0 | |
|
Ford Motor Rg 20.02.2026 / 22:15:00 |
14.010 | 1.67% | 0.23 | 14.000 | 14.010 | 0 | |
|
Fortinet Rg 21.02.2026 / 02:00:00 |
80.00 | -2.04% | -1.67 | 79.99 | 80.00 | 0 | |
|
Fortive Rg 20.02.2026 / 22:15:00 |
58.28 | 0.73% | 0.42 | 58.27 | 58.28 | 0 | |
|
Fox Rg-A 21.02.2026 / 02:00:00 |
57.02 | 1.53% | 0.86 | 57.02 | 57.03 | 0 | |
|
Fox Rg-B 21.02.2026 / 02:00:00 |
52.25 | 1.52% | 0.78 | 52.25 | 52.26 | 0 | |
|
Freeport McMoRan Rg 20.02.2026 / 22:15:00 |
64.34 | 2.83% | 1.77 | 64.35 | 64.36 | 0 | |
|
Garmin N 20.02.2026 / 22:15:00 |
248.90 | 3.79% | 9.10 | 248.87 | 248.88 | 0 | |
|
Gartner Rg 20.02.2026 / 22:15:00 |
153.73 | -2.05% | -3.21 | 153.78 | 153.79 | 0 | |
|
GE Aerospace Rg 20.02.2026 / 22:15:00 |
343.22 | 2.53% | 8.48 | 343.25 | 343.26 | 0 | |
|
GE Hltc Tech Rg 21.02.2026 / 02:00:00 |
84.23 | 1.47% | 1.22 | 84.21 | 84.22 | 0 | |
|
GE Vernova Rg 20.02.2026 / 22:15:00 |
830.34 | -0.51% | -4.27 | 830.49 | 830.50 | 0 | |
|
Gen Digital Rg 21.02.2026 / 02:00:00 |
22.35 | 0.04% | 0.01 | 22.34 | 22.35 | 0 | |
|
General Mills Rg 20.02.2026 / 22:15:00 |
44.62 | -0.40% | -0.18 | 44.62 | 44.63 | 0 | |
|
General Motors Rg 20.02.2026 / 22:15:00 |
81.51 | 0.05% | 0.04 | 81.50 | 81.51 | 0 | |
|
Genl Dynamics Co Rg 20.02.2026 / 22:15:00 |
351.42 | -0.82% | -2.92 | 351.44 | 351.50 | 0 | |
|
Genuine Parts Co Rg 20.02.2026 / 22:15:00 |
118.06 | -1.10% | -1.31 | 118.08 | 118.09 | 0 | |
|
Gilead Sciences Rg 21.02.2026 / 02:00:00 |
151.40 | 0.19% | 0.28 | 151.40 | 151.44 | 0 | |
|
Global Payments Rg 20.02.2026 / 22:15:00 |
82.47 | 2.77% | 2.22 | 82.49 | 82.50 | 0 | |
|
GoDaddy Rg-A 20.02.2026 / 22:15:00 |
90.64 | 2.22% | 1.97 | 90.61 | 90.62 | 0 | |
|
Goldman Sachs Gr Rg 20.02.2026 / 22:15:00 |
922.24 | 0.61% | 5.59 | 921.97 | 921.98 | 0 | |
|
Guidewire Softwa Rg 20.02.2026 / 22:15:00 |
127.66 | -0.92% | -1.18 | 127.74 | 127.75 | 0 | |
|
Halliburton Rg 20.02.2026 / 22:15:00 |
35.11 | -0.74% | -0.26 | 35.11 | 35.12 | 0 | |
|
Hartford Ins Grp Rg 20.02.2026 / 22:15:00 |
142.19 | 1.34% | 1.88 | 142.17 | 142.18 | 0 | |
|
HCA Healthcare Rg 20.02.2026 / 22:15:00 |
532.30 | 0.69% | 3.64 | 532.53 | 533.00 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eversource Energ Rg 20.02.2026 / 22:15:00 |
73.56 | 9.42% | 28.28% | 0.27% | 4.59% | 10.53% | 16.71% | -8.22% |
|
F5 Rg 21.02.2026 / 02:00:00 |
278.39 | 9.37% | 11.02% | 1.63% | 7.38% | 16.40% | -5.81% | 90.08% |
|
Biogen Rg 21.02.2026 / 02:00:00 |
192.03 | 9.14% | 25.61% | -2.28% | 11.91% | 5.46% | 36.54% | -31.00% |
|
Southern Co Rg 20.02.2026 / 22:15:00 |
94.30 | 9.00% | 15.46% | -0.68% | 6.96% | 5.94% | 6.09% | 42.65% |
|
Mondelez Intl Rg-A 21.02.2026 / 02:00:00 |
58.80 | 8.94% | -1.82% | -6.06% | 0.68% | 2.14% | -9.08% | -12.28% |
|
Prologis REIT Rg 20.02.2026 / 22:15:00 |
141.51 | 8.91% | 31.54% | 1.83% | 11.93% | 9.76% | 17.21% | 10.95% |
|
Dexcom Rg 21.02.2026 / 02:00:00 |
73.08 | 8.89% | -7.07% | 4.37% | 0.30% | 15.14% | -17.68% | -37.03% |
|
Hiltn Wrld Hldgs Rg 20.02.2026 / 22:15:00 |
315.96 | 8.87% | 26.53% | 0.43% | 6.34% | 11.63% | 22.04% | 113.70% |
|
Norfolk Southern Rg 20.02.2026 / 22:15:00 |
316.23 | 8.77% | 33.81% | 0.41% | 9.70% | 9.11% | 29.55% | 37.65% |
|
GE Aerospace Rg 20.02.2026 / 22:15:00 |
343.22 | 8.67% | 100.70% | 8.82% | 16.32% | 18.99% | 72.72% | 401.69% |
|
Exelon Rg 21.02.2026 / 02:00:00 |
47.79 | 8.65% | 25.82% | -1.42% | 8.47% | 1.42% | 10.14% | 10.01% |
|
Dollar Tree Rg 21.02.2026 / 02:00:00 |
134.51 | 8.58% | 78.24% | 6.70% | 4.34% | 21.39% | 79.44% | -9.77% |
|
US Bancorp Rg 20.02.2026 / 22:15:00 |
58.66 | 8.49% | 21.03% | 1.68% | 5.07% | 18.72% | 28.61% | 19.12% |
|
Martin Marietta Rg 20.02.2026 / 22:15:00 |
685.94 | 8.47% | 30.76% | 1.04% | 5.24% | 11.49% | 39.81% | 81.72% |
|
CMS Energy Corp Rg 20.02.2026 / 22:15:00 |
75.86 | 8.47% | 13.80% | -1.15% | 6.05% | 3.69% | 5.19% | 22.40% |
|
Cardinal Health Rg 20.02.2026 / 22:15:00 |
224.44 | 8.40% | 88.35% | 1.65% | 6.40% | 7.90% | 75.96% | 182.76% |
|
WEC Energy Group Rg 20.02.2026 / 22:15:00 |
114.34 | 8.31% | 21.46% | -1.25% | 4.23% | 4.57% | 9.02% | 22.99% |
|
Burlington Store Rg 20.02.2026 / 22:15:00 |
315.28 | 8.29% | 9.73% | 4.27% | 7.30% | 30.05% | 33.64% | 37.23% |
|
Builders FirstSo Rg 20.02.2026 / 22:15:00 |
110.55 | 8.29% | -22.05% | -3.64% | -7.25% | -2.32% | -20.23% | 36.75% |
|
Kroger Rg 20.02.2026 / 22:15:00 |
66.36 | 8.24% | 10.60% | -6.86% | 4.19% | -1.76% | 2.28% | 53.70% |
|
Kenvue Rg 20.02.2026 / 22:15:00 |
18.720 | 8.17% | -12.60% | 0.11% | 6.12% | 8.71% | -19.66% | 0.00% |
|
Yum Brands Rg 20.02.2026 / 22:15:00 |
163.33 | 8.06% | 21.85% | 1.72% | 6.88% | 8.42% | 8.72% | 23.81% |
|
Smn Prp Grp REIT Rg 20.02.2026 / 22:15:00 |
201.70 | 7.89% | 15.97% | 2.47% | 8.83% | 8.94% | 9.23% | 61.51% |
|
Pfizer Rg 20.02.2026 / 22:15:00 |
26.65 | 7.87% | 1.24% | -3.37% | 2.98% | 5.46% | 0.00% | -37.84% |
|
Weyerhaeuse REIT Rg 20.02.2026 / 22:15:00 |
25.28 | 7.85% | -9.24% | -5.50% | -4.96% | 14.29% | -15.68% | -20.65% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fiserv Inc Rg 21.02.2026 / 02:00:00 |
61.47 | -0.10% |
62.05 16:10 |
60.90 15:49 |
70.40 08.01.26 |
57.795 03.02.26 |
2'034'166 |
|
Ford Motor Rg 20.02.2026 / 22:15:00 |
14.010 | 1.67% |
14.035 21:34 |
13.725 15:34 |
14.495 08.01.26 |
13.06 02.01.26 |
23'810'331 |
|
Fortinet Rg 21.02.2026 / 02:00:00 |
80.00 | -2.04% |
83.05 18:02 |
79.42 21:29 |
88.55 12.02.26 |
73.6 20.01.26 |
2'571'176 |
|
Fortive Rg 20.02.2026 / 22:15:00 |
58.28 | 0.73% |
58.75 16:23 |
57.44 15:36 |
62.35 11.02.26 |
52.43 30.01.26 |
897'111 |
|
Fox Rg-A 21.02.2026 / 02:00:00 |
57.02 | 1.53% |
57.07 21:55 |
55.79 15:48 |
76.38 09.01.26 |
55.47 18.02.26 |
1'796'941 |
|
Fox Rg-B 21.02.2026 / 02:00:00 |
52.25 | 1.52% |
52.35 21:55 |
51.10 15:48 |
68.14 05.01.26 |
50.79 18.02.26 |
690'780 |
|
Freeport McMoRan Rg 20.02.2026 / 22:15:00 |
64.34 | 2.83% |
64.39 21:58 |
61.90 15:31 |
68.89 29.01.26 |
51 02.01.26 |
3'070'568 |
|
Garmin N 20.02.2026 / 22:15:00 |
248.90 | 3.79% |
248.95 21:59 |
239.82 15:35 |
256.25 18.02.26 |
197.63 05.02.26 |
609'420 |
|
Gartner Rg 20.02.2026 / 22:15:00 |
153.73 | -2.05% |
159.81 16:10 |
153.33 19:18 |
252.51 09.01.26 |
145.56 03.02.26 |
356'418 |
|
GE Aerospace Rg 20.02.2026 / 22:15:00 |
343.22 | 2.53% |
344.22 17:24 |
336.79 15:31 |
344.22 20.02.26 |
290.07 23.01.26 |
1'595'107 |
|
GE Hltc Tech Rg 21.02.2026 / 02:00:00 |
84.23 | 1.47% |
87.09 16:04 |
82.36 15:31 |
89.75 08.01.26 |
76.68 12.02.26 |
1'924'790 |
|
GE Vernova Rg 20.02.2026 / 22:15:00 |
830.34 | -0.51% |
842.47 20:02 |
823.00 16:16 |
845.68 12.02.26 |
617.5 12.01.26 |
436'293 |
|
Gen Digital Rg 21.02.2026 / 02:00:00 |
22.35 | 0.04% |
22.91 16:10 |
22.08 19:30 |
27.23 02.01.26 |
22.08 20.02.26 |
2'622'758 |
|
General Mills Rg 20.02.2026 / 22:15:00 |
44.62 | -0.40% |
45.06 19:33 |
44.55 15:35 |
49.59 12.02.26 |
42.79 08.01.26 |
1'714'523 |
|
General Motors Rg 20.02.2026 / 22:15:00 |
81.51 | 0.05% |
82.02 19:48 |
80.60 15:57 |
87.60 04.02.26 |
77.36 20.01.26 |
2'429'425 |
|
Genl Dynamics Co Rg 20.02.2026 / 22:15:00 |
351.42 | -0.82% |
354.01 15:30 |
348.69 18:32 |
369.57 16.01.26 |
334.72 02.01.26 |
316'435 |
|
Genuine Parts Co Rg 20.02.2026 / 22:15:00 |
118.06 | -1.10% |
119.72 16:04 |
116.42 18:42 |
151.10 12.02.26 |
116.415 20.02.26 |
589'552 |
|
Gilead Sciences Rg 21.02.2026 / 02:00:00 |
151.40 | 0.19% |
153.26 15:54 |
150.09 15:30 |
157.26 11.02.26 |
116.9 05.01.26 |
3'074'304 |
|
Global Payments Rg 20.02.2026 / 22:15:00 |
82.47 | 2.77% |
82.67 16:24 |
80.11 15:40 |
82.67 20.02.26 |
66.85 03.02.26 |
1'431'890 |
|
GoDaddy Rg-A 20.02.2026 / 22:15:00 |
90.64 | 2.22% |
92.22 16:26 |
88.16 15:30 |
123.93 02.01.26 |
87.2 17.02.26 |
712'211 |
|
Goldman Sachs Gr Rg 20.02.2026 / 22:15:00 |
922.24 | 0.61% |
922.37 21:59 |
901.00 15:41 |
983.34 16.01.26 |
869.79 13.02.26 |
596'810 |
|
Guidewire Softwa Rg 20.02.2026 / 22:15:00 |
127.66 | -0.92% |
131.91 16:10 |
125.52 20:30 |
200.92 02.01.26 |
120.64 17.02.26 |
296'144 |
|
Halliburton Rg 20.02.2026 / 22:15:00 |
35.11 | -0.74% |
35.85 16:02 |
34.59 18:21 |
35.85 20.02.26 |
28.22 02.01.26 |
3'020'467 |
|
Hartford Ins Grp Rg 20.02.2026 / 22:15:00 |
142.19 | 1.34% |
142.24 21:59 |
139.98 15:37 |
144.41 06.02.26 |
127.73 23.01.26 |
598'904 |
|
HCA Healthcare Rg 20.02.2026 / 22:15:00 |
532.30 | 0.69% |
533.83 17:53 |
527.54 16:14 |
552.90 12.02.26 |
461.44 20.01.26 |
309'401 |