Der Schmuck- und Uhrenhersteller kann das hohe Wachstumstempo der Vorquartale wohl kaum halten. Zudem: Lindt & Sprüngli und Nestlé müssen sich Quartal für Quartal beweisen, Schindler sollte ihre Stärken richtig ausspielen, und Georg Fischer kommt in Bewegung.
×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.S&P 500 (ETF SPY)
- Valor: 45088
- 08.10.2026 - 00:40:00
- 777.22
- -0.24%
- -1.87
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 01:00:00 / 08.10.26 |
162.12 | -0.93% | -1.52 | 162.08 | 162.09 | ||
|
A.J.Gallagher Rg 01:00:00 / 08.10.26 |
227.10 | -1.20% | -2.75 | 226.87 | 226.88 | ||
|
A.O.Smith Corp Rg 01:00:00 / 08.10.26 |
55.34 | -2.74% | -1.56 | 55.32 | 55.33 | ||
|
Abbott Laboratories 01:00:00 / 08.10.26 |
98.73 | 0.58% | 0.57 | 98.70 | 98.71 | ||
|
AbbVie Rg 01:00:00 / 08.10.26 |
271.36 | 1.75% | 4.67 | 271.30 | 271.31 | ||
|
Accenture-A Rg 01:00:00 / 08.10.26 |
196.64 | 1.68% | 3.24 | 196.64 | 196.65 | ||
|
Adobe Rg 23:20:00 / 07.10.26 |
232.77 | -2.25% | -5.35 | 232.69 | 232.72 | 1'866'314 | |
|
Advance Auto Par Rg 01:00:00 / 08.10.26 |
41.20 | -0.10% | -0.04 | 41.18 | 41.19 | ||
|
Advanced Micro D Rg 23:20:00 / 07.10.26 |
645.86 | -0.55% | -3.56 | 645.80 | 646.08 | 4'009'373 | |
|
Aes Rg 01:00:00 / 08.10.26 |
14.930 | 0.00% | 0.00 | 14.920 | 14.930 | ||
|
AFLAC Rg 01:00:00 / 08.10.26 |
112.74 | -0.78% | -0.89 | 112.69 | 112.70 | ||
|
Agilent Tech Rg 01:00:00 / 08.10.26 |
169.09 | -0.14% | -0.24 | 169.00 | 169.01 | ||
|
Air Prod&Chemica Rg 01:00:00 / 08.10.26 |
278.12 | -1.02% | -2.88 | 278.15 | 278.16 | ||
|
Akamai Technolog Rg 23:20:00 / 07.10.26 |
104.61 | -3.69% | -4.01 | 104.55 | 104.61 | 1'057'837 | |
|
Alaska Air Group Rg 01:00:00 / 08.10.26 |
39.59 | -0.75% | -0.30 | 39.57 | 39.59 | ||
|
Albemarle Rg 01:00:00 / 08.10.26 |
102.75 | -3.39% | -3.60 | 102.74 | 102.75 | ||
|
Alexandria REIT Rg 01:00:00 / 08.10.26 |
45.21 | -1.55% | -0.71 | 45.19 | 45.20 | ||
|
Align Technology Rg 23:20:00 / 07.10.26 |
139.87 | -1.12% | -1.58 | 139.73 | 139.85 | 190'501 | |
|
Allegion Rg 01:00:00 / 08.10.26 |
147.91 | -4.70% | -7.29 | 147.87 | 147.90 | ||
|
Alliant Energy Rg 23:20:00 / 07.10.26 |
65.21 | -0.43% | -0.28 | 65.20 | 65.22 | ||
|
Allstate Rg 01:00:00 / 08.10.26 |
223.95 | -0.14% | -0.32 | 223.90 | 223.91 | ||
|
Alphab Rg-C-NV 23:20:00 / 07.10.26 |
347.37 | 0.81% | 2.78 | 347.24 | 347.30 | 3'820'111 | |
|
Alphabet-A Rg 23:20:00 / 07.10.26 |
350.50 | 0.81% | 2.82 | 350.40 | 350.43 | 5'472'615 | |
|
Altria Group Rg 01:00:00 / 08.10.26 |
69.38 | 1.21% | 0.83 | 69.38 | 69.39 | ||
|
Am Electric Rg 23:20:00 / 07.10.26 |
122.08 | 0.34% | 0.41 | 122.07 | 122.09 | 1'455'589 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Moderna Rg 23:20:00 / 07.10.26 |
196.48 | 535.67% | 350.84% | 2.03% | 44.89% | 187.76% | 603.72% | 80.46% |
|
Micron Technolog Rg 23:20:00 / 07.10.26 |
1'088.00 | 266.34% | 1'142.35% | 2.15% | 5.86% | 20.32% | 453.58% | 1'394.51% |
|
Intel Rg 23:20:00 / 07.10.26 |
113.12 | 204.88% | 461.10% | -5.91% | 6.48% | 9.84% | 202.22% | 210.86% |
|
Advanced Micro D Rg 23:20:00 / 07.10.26 |
645.86 | 203.24% | 437.64% | 5.57% | 23.94% | 22.06% | 174.18% | 505.58% |
|
HP Enterprise Rg 01:00:00 / 08.10.26 |
72.09 | 193.42% | 230.12% | 12.83% | 22.39% | 52.12% | 176.42% | 318.78% |
|
Seagate Hldgs Rg 23:20:00 / 07.10.26 |
807.57 | 192.54% | 833.41% | -12.44% | -8.84% | -2.50% | 259.96% | 1'119.73% |
|
Marathon Petro Rg 01:00:00 / 08.10.26 |
442.26 | 165.86% | 209.94% | 11.85% | 10.72% | 47.82% | 134.36% | 201.97% |
|
Valero Energy Rg 01:00:00 / 08.10.26 |
424.10 | 157.52% | 241.97% | 9.41% | 9.04% | 44.91% | 161.08% | 231.32% |
|
Fortinet Rg 23:20:00 / 07.10.26 |
189.28 | 140.86% | 102.44% | 5.88% | 20.39% | 15.06% | 118.92% | 219.16% |
|
Western Digital Rg 23:20:00 / 07.10.26 |
405.42 | 138.60% | 825.56% | -10.79% | -15.94% | -21.10% | 234.56% | 1'089.47% |
|
Teradyne Rg 23:20:00 / 07.10.26 |
411.78 | 122.32% | 241.74% | 2.71% | 7.32% | 20.36% | 184.77% | 327.46% |
|
NetApp Rg 23:20:00 / 07.10.26 |
235.77 | 113.33% | 96.80% | 12.23% | 27.62% | 45.45% | 93.54% | 202.70% |
|
Phillips 66 Rg 01:00:00 / 08.10.26 |
271.62 | 109.07% | 136.80% | 6.39% | 4.16% | 38.47% | 106.87% | 147.08% |
|
Illumina Rg 23:20:00 / 07.10.26 |
267.76 | 108.55% | 104.70% | -2.16% | 30.61% | 43.07% | 173.84% | 100.07% |
|
Applied Material Rg 23:20:00 / 07.10.26 |
520.65 | 106.34% | 226.06% | 1.81% | 11.05% | -10.14% | 139.37% | 277.98% |
|
Lam Research Rg 23:20:00 / 07.10.26 |
329.51 | 95.05% | 362.26% | 0.30% | 4.33% | -1.76% | 131.17% | 431.58% |
|
Corning Inc Rg 01:00:00 / 08.10.26 |
163.25 | 92.98% | 255.58% | 6.17% | -3.09% | -6.40% | 87.49% | 471.23% |
|
Organon Rg 01:00:00 / 08.10.26 |
13.790 | 91.63% | -7.91% | 0.66% | 0.88% | 2.22% | 34.67% | -17.13% |
|
Keysight Technol Rg 01:00:00 / 08.10.26 |
381.42 | 90.97% | 141.57% | 4.77% | 15.23% | 18.19% | 121.52% | 196.07% |
|
F5 Rg 23:20:00 / 07.10.26 |
466.65 | 84.04% | 86.82% | 4.82% | 15.33% | 10.72% | 36.22% | 200.53% |
|
APA Rg 23:20:00 / 07.10.26 |
43.81 | 80.29% | 90.99% | 5.46% | -2.30% | 27.84% | 78.09% | 17.32% |
|
Texas Instrument Rg 23:20:00 / 07.10.26 |
288.98 | 71.32% | 58.51% | 3.17% | 10.47% | -4.05% | 59.13% | 89.32% |
|
Quanta Services Rg 01:00:00 / 08.10.26 |
701.07 | 70.49% | 127.67% | 9.11% | 11.82% | 8.05% | 58.09% | 316.63% |
|
Arista Ne Rg 01:00:00 / 08.10.26 |
215.83 | 64.36% | 94.84% | 6.01% | 11.87% | 25.54% | 37.16% | 344.00% |
|
Generac Hldgs Rg 01:00:00 / 08.10.26 |
221.34 | 63.98% | 44.22% | 6.95% | 18.69% | -2.31% | 29.19% | 118.12% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 01:00:00 / 08.10.26 |
162.12 | -0.93% |
163.73 20:58 |
160.98 16:25 |
184.84 28.07.26 |
139.40 20.03.26 |
1'000'544 |
|
A.J.Gallagher Rg 01:00:00 / 08.10.26 |
227.10 | -1.20% |
231.37 15:33 |
226.39 17:20 |
272.37 24.08.26 |
190.80 13.05.26 |
446'808 |
|
A.O.Smith Corp Rg 01:00:00 / 08.10.26 |
55.34 | -2.74% |
56.24 15:40 |
54.58 17:19 |
81.69 12.02.26 |
54.26 20.05.26 |
373'763 |
|
Abbott Laboratories 01:00:00 / 08.10.26 |
98.73 | 0.58% |
99.24 21:00 |
97.63 17:28 |
129.44 06.01.26 |
81.98 11.05.26 |
2'655'250 |
|
AbbVie Rg 01:00:00 / 08.10.26 |
271.36 | 1.75% |
274.82 18:34 |
267.00 15:31 |
274.82 07.10.26 |
191.17 29.04.26 |
1'259'019 |
|
Accenture-A Rg 01:00:00 / 08.10.26 |
196.64 | 1.68% |
198.18 21:11 |
194.09 16:44 |
291.07 14.01.26 |
118.15 22.06.26 |
1'730'393 |
|
Adobe Rg 23:20:00 / 07.10.26 |
232.77 | -2.25% |
237.30 15:30 |
227.00 15:50 |
351.12 02.01.26 |
190.22 18.06.26 |
1'866'314 |
|
Advance Auto Par Rg 01:00:00 / 08.10.26 |
41.20 | -0.10% |
41.60 20:00 |
40.52 16:23 |
65.00 13.02.26 |
37.90 02.01.26 |
452'156 |
|
Advanced Micro D Rg 23:20:00 / 07.10.26 |
645.86 | -0.55% |
648.33 15:35 |
633.16 15:30 |
658.52 06.10.26 |
188.24 03.03.26 |
4'009'373 |
|
Aes Rg 01:00:00 / 08.10.26 |
14.930 | 0.00% |
14.935 16:56 |
14.900 15:30 |
17.640 27.02.26 |
13.630 20.01.26 |
1'133'731 |
|
AFLAC Rg 01:00:00 / 08.10.26 |
112.74 | -0.78% |
113.70 15:35 |
112.53 21:57 |
130.22 29.07.26 |
105.93 24.03.26 |
539'195 |
|
Agilent Tech Rg 01:00:00 / 08.10.26 |
169.09 | -0.14% |
171.23 17:31 |
166.53 15:47 |
177.05 29.09.26 |
108.51 20.05.26 |
583'793 |
|
Air Prod&Chemica Rg 01:00:00 / 08.10.26 |
278.12 | -1.02% |
281.50 15:34 |
277.86 21:58 |
314.40 06.07.26 |
242.67 02.01.26 |
297'895 |
|
Akamai Technolog Rg 23:20:00 / 07.10.26 |
104.61 | -3.69% |
107.62 15:30 |
103.95 16:54 |
165.45 13.05.26 |
84.56 02.01.26 |
1'057'837 |
|
Alaska Air Group Rg 01:00:00 / 08.10.26 |
39.59 | -0.75% |
39.64 19:47 |
38.84 15:35 |
60.60 09.02.26 |
33.05 30.03.26 |
831'775 |
|
Albemarle Rg 01:00:00 / 08.10.26 |
102.75 | -3.39% |
105.58 15:30 |
102.69 19:01 |
221.00 07.05.26 |
102.39 01.10.26 |
631'720 |
|
Alexandria REIT Rg 01:00:00 / 08.10.26 |
45.21 | -1.55% |
46.43 16:34 |
45.15 21:53 |
59.75 23.01.26 |
39.42 28.04.26 |
627'604 |
|
Align Technology Rg 23:20:00 / 07.10.26 |
139.87 | -1.12% |
140.86 18:07 |
139.01 20:29 |
200.23 21.04.26 |
138.50 05.10.26 |
190'501 |
|
Allegion Rg 01:00:00 / 08.10.26 |
147.91 | -4.70% |
152.01 15:30 |
142.00 16:04 |
182.89 12.02.26 |
125.00 20.05.26 |
492'762 |
|
Alliant Energy Rg 23:20:00 / 07.10.26 |
65.21 | -0.43% |
65.67 15:44 |
65.11 16:19 |
78.80 07.07.26 |
62.55 01.10.26 |
857'255 |
|
Allstate Rg 01:00:00 / 08.10.26 |
223.95 | -0.14% |
225.61 15:34 |
223.62 16:14 |
277.21 29.07.26 |
191.26 22.01.26 |
635'125 |
|
Alphab Rg-C-NV 23:20:00 / 07.10.26 |
347.37 | 0.81% |
347.57 21:50 |
340.30 15:42 |
404.43 18.05.26 |
271.54 30.03.26 |
3'820'111 |
|
Alphabet-A Rg 23:20:00 / 07.10.26 |
350.50 | 0.81% |
350.80 21:51 |
343.07 15:42 |
408.60 18.05.26 |
272.11 30.03.26 |
5'472'615 |
|
Altria Group Rg 01:00:00 / 08.10.26 |
69.38 | 1.21% |
69.62 21:10 |
68.77 15:58 |
77.05 28.07.26 |
54.70 07.01.26 |
1'758'236 |
|
Am Electric Rg 23:20:00 / 07.10.26 |
122.08 | 0.34% |
123.00 20:48 |
121.23 16:10 |
140.58 07.07.26 |
112.55 05.01.26 |
1'455'589 |