×
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 |
|---|---|---|---|---|---|---|---|
|
Hiltn Wrld Hldgs Rg 22.08.2026 / 01:00:00 |
326.63 | -0.90% | -2.98 | 326.63 | 326.64 | 0 | |
|
Home Depot Rg 22.08.2026 / 01:00:00 |
335.61 | 0.33% | 1.12 | 335.75 | 335.76 | 0 | |
|
Host Hotels REIT Rg 21.08.2026 / 23:20:00 |
23.21 | 0.52% | 0.12 | 23.20 | 23.21 | 0 | |
|
Howmet Aerspc Rg 22.08.2026 / 01:00:00 |
271.68 | -0.72% | -1.96 | 271.54 | 271.56 | 0 | |
|
HP Enterprise Rg 22.08.2026 / 01:00:00 |
53.45 | 1.06% | 0.56 | 53.43 | 53.45 | 0 | |
|
HP Rg 22.08.2026 / 01:00:00 |
29.71 | 0.81% | 0.24 | 29.70 | 29.71 | 0 | |
|
Hubbell Rg 22.08.2026 / 01:00:00 |
470.03 | 0.06% | 0.27 | 470.12 | 470.13 | 0 | |
|
HubSpot Rg 22.08.2026 / 01:00:00 |
240.01 | 0.06% | 0.15 | 239.79 | 240.01 | 0 | |
|
Humana Rg 22.08.2026 / 01:00:00 |
378.88 | -0.49% | -1.85 | 378.87 | 378.88 | 0 | |
|
Huntington Bancs Rg 21.08.2026 / 23:20:00 |
17.030 | 0.12% | 0.02 | 17.030 | 17.040 | 0 | |
|
IBM Rg 22.08.2026 / 01:00:00 |
235.68 | 0.85% | 1.99 | 235.60 | 235.61 | 0 | |
|
Idex Corp Rg 22.08.2026 / 01:00:00 |
234.39 | 0.27% | 0.64 | 234.30 | 234.41 | 0 | |
|
IDEXX Labs Rg 21.08.2026 / 23:20:00 |
556.93 | 2.03% | 11.07 | 556.75 | 556.91 | 175'105 | |
|
Illinois Tool Wo Rg 22.08.2026 / 01:00:00 |
282.29 | -0.16% | -0.45 | 282.21 | 282.29 | 0 | |
|
Illumina Rg 21.08.2026 / 23:20:00 |
219.40 | 2.89% | 6.16 | 219.39 | 219.54 | 0 | |
|
Incyte Rg 21.08.2026 / 23:20:00 |
127.81 | 0.46% | 0.59 | 127.80 | 127.82 | 0 | |
|
Ingersoll Rand Rg 22.08.2026 / 01:00:00 |
80.51 | 1.49% | 1.18 | 80.55 | 80.56 | 0 | |
|
Insmed Rg 21.08.2026 / 23:20:00 |
125.77 | 0.55% | 0.69 | 125.76 | 125.83 | 0 | |
|
Insulet Rg 21.08.2026 / 23:20:00 |
148.16 | 0.88% | 1.29 | 148.12 | 148.25 | 0 | |
|
Intel Rg 21.08.2026 / 23:20:00 |
90.07 | -2.24% | -2.06 | 90.04 | 90.06 | 17'161'405 | |
|
Interactive Br Rg-A 21.08.2026 / 23:20:00 |
93.87 | 4.47% | 4.02 | 93.86 | 93.87 | 2'053'271 | |
|
Intercon Exchang Rg 22.08.2026 / 01:00:00 |
161.25 | 1.66% | 2.64 | 161.30 | 161.31 | 0 | |
|
Intl Flavors&Fra Rg 22.08.2026 / 01:00:00 |
84.28 | 1.07% | 0.89 | 84.27 | 84.28 | 0 | |
|
Intl Paper Rg 22.08.2026 / 01:00:00 |
41.49 | 2.80% | 1.13 | 41.47 | 41.48 | 0 | |
|
Intuit Rg 21.08.2026 / 23:20:00 |
367.00 | 1.42% | 5.13 | 366.90 | 366.97 | 1'216'012 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ameriprise Fincl Rg 22.08.2026 / 01:00:00 |
555.59 | 11.57% | 2.75% | -2.45% | 5.05% | 24.65% | 7.48% | 64.60% |
|
Regions Financia Rg 22.08.2026 / 01:00:00 |
30.41 | 11.51% | 28.49% | -4.67% | -1.46% | 8.61% | 13.64% | 54.66% |
|
3M 22.08.2026 / 01:00:00 |
178.96 | 11.24% | 37.96% | -2.02% | 3.67% | 16.87% | 12.75% | 112.66% |
|
Cardinal Health Rg 22.08.2026 / 01:00:00 |
229.51 | 11.17% | 93.17% | -2.41% | 0.65% | 16.62% | 54.97% | 166.12% |
|
Citigroup Rg 22.08.2026 / 01:00:00 |
131.65 | 11.12% | 84.22% | -5.51% | -0.41% | 4.57% | 38.20% | 206.91% |
|
Rockwell Automat Rg 22.08.2026 / 01:00:00 |
437.08 | 10.89% | 50.97% | -2.73% | -5.43% | -3.10% | 24.46% | 47.99% |
|
Regency Cent REITRg 21.08.2026 / 23:20:00 |
76.06 | 10.84% | 3.49% | -0.85% | -7.41% | -1.67% | 5.13% | 24.79% |
|
Prologis REIT Rg 22.08.2026 / 01:00:00 |
141.80 | 10.20% | 33.09% | 0.55% | -3.95% | -1.16% | 26.29% | 15.81% |
|
Zimmer 22.08.2026 / 01:00:00 |
100.98 | 10.06% | -6.31% | 0.33% | 10.54% | 22.65% | -6.25% | -16.96% |
|
Essex Prop REIT Rg 22.08.2026 / 01:00:00 |
289.00 | 9.95% | 0.80% | 0.51% | -1.52% | 6.00% | 8.34% | 21.75% |
|
Charles Schwab Rg 22.08.2026 / 01:00:00 |
112.30 | 9.89% | 48.34% | 1.09% | 10.13% | 28.56% | 17.19% | 84.46% |
|
Chubb N 22.08.2026 / 01:00:00 |
340.99 | 9.85% | 24.09% | -0.77% | -5.21% | 9.39% | 22.80% | 71.52% |
|
PPG Industries Rg 22.08.2026 / 01:00:00 |
113.63 | 9.74% | -5.87% | -0.42% | -2.04% | 0.58% | -0.56% | -19.42% |
|
Kenvue Rg 22.08.2026 / 01:00:00 |
19.060 | 9.74% | -11.33% | -0.73% | -1.14% | 10.30% | -11.80% | -17.23% |
|
T Rowe Price Grp Rg 21.08.2026 / 23:20:00 |
111.51 | 9.58% | -0.80% | 0.86% | -4.28% | 6.68% | 2.97% | 4.26% |
|
Paychex Inc Rg 21.08.2026 / 23:20:00 |
124.48 | 9.56% | -12.34% | 2.01% | 9.62% | 28.35% | -11.60% | 2.02% |
|
JPMorgan Chase Rg 22.08.2026 / 01:00:00 |
351.58 | 9.10% | 46.66% | -3.10% | -0.46% | 17.46% | 18.68% | 135.99% |
|
Consolidated Edi Rg 22.08.2026 / 01:00:00 |
106.35 | 9.05% | 21.38% | -2.25% | -5.89% | 0.68% | 4.62% | 21.26% |
|
Am Electric Rg 21.08.2026 / 23:20:00 |
120.94 | 9.01% | 36.29% | -3.71% | -10.77% | -4.52% | 6.07% | 59.07% |
|
Ameren Rg 22.08.2026 / 01:00:00 |
106.13 | 8.94% | 22.04% | -3.29% | -6.72% | -1.70% | 4.10% | 35.03% |
|
Invitation REIT Rg 22.08.2026 / 01:00:00 |
30.11 | 8.92% | -5.32% | -0.59% | 1.11% | 2.94% | -3.68% | -9.53% |
|
PulteGroup Rg 22.08.2026 / 01:00:00 |
129.00 | 8.88% | 17.24% | -0.91% | 0.19% | 9.16% | -2.52% | 61.00% |
|
Alphabet-A Rg 21.08.2026 / 23:20:00 |
344.82 | 8.84% | 79.96% | -0.31% | 7.84% | -9.34% | 67.32% | 167.28% |
|
Automatic Data P Rg 21.08.2026 / 23:20:00 |
280.81 | 8.54% | -4.62% | 2.88% | 12.28% | 26.58% | -8.81% | 11.22% |
|
Thermo Fisher Sc Rg 22.08.2026 / 01:00:00 |
629.27 | 8.30% | 20.63% | 6.97% | 10.74% | 27.77% | 25.86% | 17.88% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hiltn Wrld Hldgs Rg 22.08.2026 / 01:00:00 |
326.63 | -0.90% |
331.25 15:35 |
325.27 21:31 |
357.88 17.06.26 |
285.11 06.01.26 |
683'045 |
|
Home Depot Rg 22.08.2026 / 01:00:00 |
335.61 | 0.33% |
338.50 17:00 |
333.00 15:33 |
397.60 12.02.26 |
289.1 19.05.26 |
1'401'487 |
|
Host Hotels REIT Rg 21.08.2026 / 23:20:00 |
23.21 | 0.52% |
23.29 15:32 |
22.87 16:39 |
25.71 30.07.26 |
17.63 02.01.26 |
6'038'647 |
|
Howmet Aerspc Rg 22.08.2026 / 01:00:00 |
271.68 | -0.72% |
276.70 15:48 |
270.97 21:45 |
310.00 06.08.26 |
204.455 02.01.26 |
660'690 |
|
HP Enterprise Rg 22.08.2026 / 01:00:00 |
53.45 | 1.06% |
54.10 15:30 |
52.78 16:20 |
64.24 02.06.26 |
19.84 24.02.26 |
2'433'183 |
|
HP Rg 22.08.2026 / 01:00:00 |
29.71 | 0.81% |
30.09 18:16 |
29.36 15:31 |
32.18 13.08.26 |
17.56 25.02.26 |
2'573'300 |
|
Hubbell Rg 22.08.2026 / 01:00:00 |
470.03 | 0.06% |
479.70 15:31 |
468.00 18:20 |
565.00 23.04.26 |
447.73 02.01.26 |
116'517 |
|
HubSpot Rg 22.08.2026 / 01:00:00 |
240.01 | 0.06% |
245.51 17:52 |
232.04 15:49 |
404.99 07.01.26 |
169.65 25.06.26 |
230'663 |
|
Humana Rg 22.08.2026 / 01:00:00 |
378.88 | -0.49% |
387.98 15:40 |
378.66 21:59 |
426.00 16.07.26 |
163.11 20.03.26 |
381'380 |
|
Huntington Bancs Rg 21.08.2026 / 23:20:00 |
17.030 | 0.12% |
17.250 15:30 |
16.885 16:47 |
19.450 06.02.26 |
14.89 19.03.26 |
3'709'462 |
|
IBM Rg 22.08.2026 / 01:00:00 |
235.68 | 0.85% |
238.64 17:58 |
233.48 15:31 |
332.41 02.06.26 |
199.19 23.07.26 |
1'116'237 |
|
Idex Corp Rg 22.08.2026 / 01:00:00 |
234.39 | 0.27% |
235.27 15:30 |
233.11 18:47 |
243.65 29.07.26 |
177.41 02.01.26 |
597'128 |
|
IDEXX Labs Rg 21.08.2026 / 23:20:00 |
556.93 | 2.03% |
557.48 21:58 |
545.62 15:31 |
725.72 13.01.26 |
519.77 30.06.26 |
175'105 |
|
Illinois Tool Wo Rg 22.08.2026 / 01:00:00 |
282.29 | -0.16% |
284.10 15:30 |
281.19 16:41 |
303.06 12.02.26 |
242.07 01.06.26 |
327'941 |
|
Illumina Rg 21.08.2026 / 23:20:00 |
219.40 | 2.89% |
220.37 20:01 |
208.75 15:49 |
220.37 21.08.26 |
112.65 12.02.26 |
549'048 |
|
Incyte Rg 21.08.2026 / 23:20:00 |
127.81 | 0.46% |
129.88 16:43 |
126.57 15:30 |
132.58 28.07.26 |
89.25 24.03.26 |
625'039 |
|
Ingersoll Rand Rg 22.08.2026 / 01:00:00 |
80.51 | 1.49% |
81.57 16:59 |
79.60 15:33 |
100.96 13.02.26 |
68.07 19.05.26 |
1'116'454 |
|
Insmed Rg 21.08.2026 / 23:20:00 |
125.77 | 0.55% |
127.13 17:32 |
124.84 15:31 |
186.19 09.01.26 |
90.41 10.06.26 |
461'094 |
|
Insulet Rg 21.08.2026 / 23:20:00 |
148.16 | 0.88% |
150.20 18:45 |
145.47 15:32 |
299.64 07.01.26 |
126.5 05.08.26 |
330'494 |
|
Intel Rg 21.08.2026 / 23:20:00 |
90.07 | -2.24% |
92.75 15:30 |
89.76 16:20 |
142.34 30.06.26 |
37.81 02.01.26 |
17'161'405 |
|
Interactive Br Rg-A 21.08.2026 / 23:20:00 |
93.87 | 4.47% |
94.20 21:54 |
90.34 15:31 |
97.83 22.06.26 |
63.03 30.03.26 |
2'053'271 |
|
Intercon Exchang Rg 22.08.2026 / 01:00:00 |
161.25 | 1.66% |
162.05 16:59 |
159.79 15:34 |
176.00 29.01.26 |
121.795 29.06.26 |
1'736'741 |
|
Intl Flavors&Fra Rg 22.08.2026 / 01:00:00 |
84.28 | 1.07% |
85.14 17:10 |
83.90 20:11 |
89.31 05.08.26 |
65.51 19.03.26 |
434'428 |
|
Intl Paper Rg 22.08.2026 / 01:00:00 |
41.49 | 2.80% |
41.70 21:49 |
40.54 15:35 |
50.23 12.02.26 |
29.285 20.05.26 |
1'126'564 |
|
Intuit Rg 21.08.2026 / 23:20:00 |
367.00 | 1.42% |
371.67 16:59 |
360.07 15:49 |
661.99 02.01.26 |
252.84 22.06.26 |
1'216'012 |