Erwartungen werden übertroffen, Prognosen erhöht: Im dritten Quartal sind hiesige Gesellschaften zur Höchstform aufgelaufen. Dabei profitieren nicht nur Konzerne wie Nestlé und Givaudan von besseren Bedingungen, zudem ist der Boom nicht nur KI getrieben, er geht in die Breite.
×
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
- 24.10.2026 - 02:04:00
- 759.97
- -0.52%
- -3.99
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kimco Rlty REIT Rg 02:04:00 / 24.10.26 |
23.62 | 0.13% | 0.03 | 23.59 | 23.60 | ||
|
Kinder Morgan Rg-P 02:04:00 / 24.10.26 |
34.43 | 2.11% | 0.71 | 34.43 | 34.44 | ||
|
KLA Rg 02:00:00 / 24.10.26 |
145.61 | -1.50% | -2.22 | 145.55 | 145.56 | 4'594'027 | |
|
Kroger Rg 02:04:00 / 24.10.26 |
66.77 | -1.62% | -1.10 | 66.78 | 66.79 | ||
|
L3Harris Tech Rg 02:04:00 / 24.10.26 |
253.97 | -0.10% | -0.26 | 253.91 | 253.92 | ||
|
Lam Research Rg 02:00:00 / 24.10.26 |
230.10 | -0.02% | -0.05 | 230.10 | 230.20 | 4'557'185 | |
|
Lamb Wst Hldg-WI Rg 02:04:00 / 24.10.26 |
53.83 | -2.45% | -1.35 | 53.84 | 53.85 | ||
|
Las Vegas Sands Rg 02:04:00 / 24.10.26 |
35.68 | -2.33% | -0.85 | 35.66 | 35.67 | ||
|
Leidos Holdg Rg 02:04:00 / 24.10.26 |
136.08 | 1.00% | 1.35 | 136.04 | 136.12 | ||
|
Lennar Rg-A 02:04:00 / 24.10.26 |
84.92 | 0.56% | 0.47 | 84.92 | 84.96 | ||
|
Lilly 02:04:00 / 24.10.26 |
1'273.46 | -2.54% | -33.23 | 1'273.47 | 1'274.11 | ||
|
Lincoln Natl Rg 02:04:00 / 24.10.26 |
39.84 | -3.09% | -1.27 | 39.84 | 39.85 | ||
|
Live Nation Ent Rg 02:04:00 / 24.10.26 |
173.44 | -0.61% | -1.06 | 173.51 | 173.52 | ||
|
LKQ Rg 02:00:00 / 24.10.26 |
17.420 | -22.47% | -5.05 | 17.400 | 17.410 | 4'413'819 | |
|
Lockheed Martin Rg 02:04:00 / 24.10.26 |
604.18 | 2.42% | 14.27 | 604.49 | 604.50 | ||
|
Loews Rg 02:04:00 / 24.10.26 |
112.01 | -1.47% | -1.67 | 112.06 | 112.07 | ||
|
Lowe's Com Rg 02:04:00 / 24.10.26 |
198.68 | -2.78% | -5.69 | 198.69 | 198.70 | ||
|
Lumen Tech Rg 02:04:00 / 06.10.26 |
5.620 | 0.00% | 0.00 | ||||
|
Lyondellbasell I Rg 02:04:00 / 24.10.26 |
66.45 | 1.65% | 1.08 | 66.45 | 66.46 | ||
|
M&T Bank Rg 02:04:00 / 24.10.26 |
221.66 | -0.53% | -1.17 | 221.66 | 221.74 | ||
|
Marathon Petro Rg 02:04:00 / 24.10.26 |
457.22 | -0.45% | -2.06 | 457.04 | 457.05 | ||
|
Marketaxess Hold Rg 02:00:00 / 24.10.26 |
164.67 | 0.01% | 0.01 | 164.67 | 164.68 | ||
|
Marriott Intl Rg-A 02:00:00 / 24.10.26 |
390.71 | -1.53% | -6.09 | 390.60 | 390.79 | 505'888 | |
|
Marsh & McLennan Rg 02:04:00 / 24.10.26 |
197.48 | -0.90% | -1.79 | 197.54 | 197.55 | ||
|
Martin Marietta Rg 02:04:00 / 24.10.26 |
507.17 | -2.03% | -10.50 | 507.08 | 507.30 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Carrier Global Rg 02:04:00 / 24.10.26 |
56.24 | 6.89% | -17.26% | 2.25% | -0.23% | -9.01% | -2.77% | 16.98% |
|
Xcel Energy Rg 02:00:00 / 24.10.26 |
78.05 | 6.82% | 16.85% | 2.28% | 11.82% | -0.19% | -2.91% | 35.80% |
|
Sherwin-Williams Rg 02:04:00 / 24.10.26 |
337.06 | 6.67% | 1.68% | 0.55% | 2.42% | -1.11% | 0.92% | 45.41% |
|
Dollar Tree Rg 02:00:00 / 24.10.26 |
125.31 | 6.53% | 74.86% | 0.91% | 9.85% | -1.49% | 26.51% | 18.56% |
|
Nasdaq Rg 02:00:00 / 24.10.26 |
102.56 | 6.35% | 33.62% | 9.14% | 9.63% | 8.89% | 15.97% | 104.15% |
|
WEC Energy Group Rg 02:04:00 / 24.10.26 |
111.09 | 6.34% | 19.26% | 2.19% | 9.50% | 1.53% | -4.09% | 38.12% |
|
Blackrock Rg 02:04:00 / 24.10.26 |
1'118.25 | 6.26% | 10.94% | -1.42% | 2.94% | 2.56% | -1.62% | 84.98% |
|
RTX Rg 02:04:00 / 24.10.26 |
191.01 | 6.17% | 68.26% | -1.50% | 0.85% | -11.25% | 6.92% | 168.38% |
|
Regeneron Pharma Rg 02:00:00 / 24.10.26 |
805.02 | 6.12% | 14.99% | 1.81% | 2.15% | 5.56% | 39.29% | 1.31% |
|
Paychex Inc Rg 02:00:00 / 24.10.26 |
118.04 | 5.91% | -15.27% | 5.74% | 16.44% | 1.03% | -5.26% | 2.42% |
|
Edwards Lifescns Rg 02:04:00 / 24.10.26 |
89.07 | 5.68% | 21.69% | 2.85% | 3.22% | 3.49% | 17.04% | 29.66% |
|
Expedia Group Rg 02:00:00 / 24.10.26 |
289.01 | 5.36% | 60.19% | 0.02% | 9.40% | -1.94% | 32.06% | 218.73% |
|
Resmed Rg 02:04:00 / 24.10.26 |
252.86 | 5.06% | 10.66% | 5.81% | 13.90% | 19.85% | -2.56% | 75.49% |
|
Citigroup Rg 02:04:00 / 24.10.26 |
120.62 | 4.99% | 74.04% | -2.93% | -10.17% | -8.93% | 22.11% | 208.74% |
|
Ulta Beauty Rg 02:00:00 / 24.10.26 |
624.46 | 4.96% | 46.00% | 5.32% | 14.54% | 21.77% | 20.63% | 70.77% |
|
Regions Financia Rg 02:04:00 / 24.10.26 |
28.47 | 4.80% | 20.75% | 3.72% | 3.08% | -8.01% | 15.87% | 96.68% |
|
Dollar General Rg 02:04:00 / 24.10.26 |
132.69 | 4.78% | 83.47% | -1.24% | 6.29% | 4.44% | 30.10% | 20.73% |
|
A.J.Gallagher Rg 02:04:00 / 24.10.26 |
268.04 | 4.71% | -4.53% | 5.16% | 15.98% | 7.47% | -4.52% | 19.08% |
|
Prudential Wealt Rg 02:04:00 / 24.10.26 |
114.99 | 4.69% | -0.30% | -0.79% | -3.73% | -5.81% | 12.54% | 30.59% |
|
Nisource Rg 02:04:00 / 24.10.26 |
43.28 | 4.62% | 18.85% | 1.41% | 9.79% | -2.59% | -0.80% | 73.24% |
|
Akamai Technolog Rg 02:00:00 / 24.10.26 |
93.53 | 4.45% | -4.73% | 6.51% | -17.91% | -18.80% | 24.62% | -12.39% |
|
JPMorgan Chase Rg 02:04:00 / 24.10.26 |
331.58 | 4.44% | 40.39% | -2.40% | -3.35% | -5.74% | 10.36% | 135.42% |
|
Aes Rg 02:04:00 / 24.10.26 |
15.000 | 4.39% | 16.32% | 0.33% | 0.87% | 2.18% | 3.09% | 8.24% |
|
Genl Dynamics Co Rg 02:04:00 / 24.10.26 |
349.36 | 4.20% | 33.13% | 1.49% | 3.75% | -8.88% | -0.40% | 49.31% |
|
Genuine Parts Co Rg 02:04:00 / 24.10.26 |
123.02 | 4.07% | 9.60% | -8.17% | -5.08% | -1.09% | -6.04% | -0.51% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kimco Rlty REIT Rg 02:04:00 / 24.10.26 |
23.62 | 0.13% |
23.71 15:37 |
23.45 16:40 |
26.64 28.07.26 |
19.980 02.01.26 |
2'423'273 |
|
Kinder Morgan Rg-P 02:04:00 / 24.10.26 |
34.43 | 2.11% |
34.75 17:30 |
33.68 15:30 |
34.81 19.05.26 |
26.60 06.01.26 |
6'333'512 |
|
KLA Rg 02:00:00 / 24.10.26 |
145.61 | -1.50% |
149.83 16:53 |
144.83 21:51 |
307.27 30.06.26 |
125.09 02.01.26 |
4'594'027 |
|
Kroger Rg 02:04:00 / 24.10.26 |
66.77 | -1.62% |
68.55 15:35 |
66.36 20:46 |
76.58 12.03.26 |
54.16 01.07.26 |
1'908'066 |
|
L3Harris Tech Rg 02:04:00 / 24.10.26 |
253.97 | -0.10% |
254.21 21:27 |
249.25 15:37 |
379.23 02.03.26 |
232.61 08.10.26 |
323'138 |
|
Lam Research Rg 02:00:00 / 24.10.26 |
230.10 | -0.02% |
234.03 18:06 |
225.18 15:57 |
438.41 30.06.26 |
177.63 02.01.26 |
4'557'185 |
|
Lamb Wst Hldg-WI Rg 02:04:00 / 24.10.26 |
53.83 | -2.45% |
55.34 17:18 |
53.78 21:59 |
55.68 27.08.26 |
37.62 02.04.26 |
535'864 |
|
Las Vegas Sands Rg 02:04:00 / 24.10.26 |
35.68 | -2.33% |
36.38 15:58 |
35.27 21:33 |
65.61 02.01.26 |
35.07 22.10.26 |
1'737'024 |
|
Leidos Holdg Rg 02:04:00 / 24.10.26 |
136.08 | 1.00% |
136.87 21:15 |
132.80 15:41 |
205.00 08.01.26 |
98.97 30.06.26 |
261'362 |
|
Lennar Rg-A 02:04:00 / 24.10.26 |
84.92 | 0.56% |
85.20 21:48 |
83.33 15:48 |
124.16 13.02.26 |
71.80 14.10.26 |
1'262'264 |
|
Lilly 02:04:00 / 24.10.26 |
1'273.46 | -2.54% |
1'307.00 15:30 |
1'258.02 20:46 |
1'321.01 22.10.26 |
850.65 29.04.26 |
653'407 |
|
Lincoln Natl Rg 02:04:00 / 24.10.26 |
39.84 | -3.09% |
40.48 15:30 |
39.13 19:24 |
47.67 05.08.26 |
32.20 03.03.26 |
551'499 |
|
Live Nation Ent Rg 02:04:00 / 24.10.26 |
173.44 | -0.61% |
175.88 20:00 |
172.81 20:58 |
189.13 14.08.26 |
136.50 05.02.26 |
518'392 |
|
LKQ Rg 02:00:00 / 24.10.26 |
17.420 | -22.47% |
18.290 17:12 |
17.240 15:34 |
37.13 26.01.26 |
17.240 23.10.26 |
4'413'819 |
|
Lockheed Martin Rg 02:04:00 / 24.10.26 |
604.18 | 2.42% |
609.25 21:25 |
580.00 15:30 |
691.98 02.03.26 |
476.57 02.01.26 |
394'820 |
|
Loews Rg 02:04:00 / 24.10.26 |
112.01 | -1.47% |
113.40 15:43 |
111.94 19:14 |
121.01 28.07.26 |
101.08 23.01.26 |
250'612 |
|
Lowe's Com Rg 02:04:00 / 24.10.26 |
198.68 | -2.78% |
203.00 15:37 |
198.03 19:57 |
293.05 12.02.26 |
178.51 05.10.26 |
764'865 |
|
Lumen Tech Rg 02:04:00 / 06.10.26 |
5.620 | 0.00% |
11.290 01.06.26 |
5.380 01.10.26 |
6'330'107 | ||
|
Lyondellbasell I Rg 02:04:00 / 24.10.26 |
66.45 | 1.65% |
67.02 21:31 |
64.58 16:16 |
83.90 31.03.26 |
43.27 02.01.26 |
873'048 |
|
M&T Bank Rg 02:04:00 / 24.10.26 |
221.66 | -0.53% |
222.58 17:22 |
220.13 16:39 |
255.86 17.08.26 |
194.00 19.03.26 |
466'726 |
|
Marathon Petro Rg 02:04:00 / 24.10.26 |
457.22 | -0.45% |
465.00 15:52 |
454.19 20:36 |
493.11 19.10.26 |
162.64 02.01.26 |
377'611 |
|
Marketaxess Hold Rg 02:00:00 / 24.10.26 |
164.67 | 0.01% |
164.82 18:16 |
164.61 15:30 |
195.94 02.03.26 |
108.76 30.06.26 |
459'344 |
|
Marriott Intl Rg-A 02:00:00 / 24.10.26 |
390.71 | -1.53% |
396.06 16:00 |
390.13 21:36 |
410.51 15.06.26 |
308.37 05.01.26 |
505'888 |
|
Marsh & McLennan Rg 02:04:00 / 24.10.26 |
197.48 | -0.90% |
200.29 15:37 |
196.16 19:16 |
200.29 23.10.26 |
156.63 03.06.26 |
774'236 |
|
Martin Marietta Rg 02:04:00 / 24.10.26 |
507.17 | -2.03% |
515.73 15:38 |
504.26 16:24 |
710.48 10.02.26 |
464.92 14.10.26 |
197'815 |