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 |
|---|---|---|---|---|---|---|---|
|
Masco Rg 02:04:00 / 24.10.26 |
76.01 | -2.61% | -2.04 | 76.03 | 76.04 | ||
|
Mastercard Rg-A 02:04:00 / 24.10.26 |
623.60 | -1.52% | -9.61 | 623.34 | 623.35 | ||
|
Match Group Rg 02:00:00 / 24.10.26 |
45.73 | -0.41% | -0.19 | 45.73 | 45.75 | ||
|
McCormic Non Vtg Rg 02:04:00 / 24.10.26 |
48.12 | -1.21% | -0.59 | 48.08 | 48.11 | ||
|
McDonald's Rg 02:04:00 / 24.10.26 |
248.46 | -1.65% | -4.17 | 248.45 | 248.46 | ||
|
Mckesson Rg 02:04:00 / 24.10.26 |
1'000.77 | -1.14% | -11.57 | 1'000.94 | 1'000.95 | ||
|
Medtronic Rg 02:04:00 / 24.10.26 |
95.41 | -1.22% | -1.18 | 95.41 | 95.43 | ||
|
Merck Rg 02:04:00 / 24.10.26 |
145.27 | -1.34% | -1.97 | 145.24 | 145.25 | ||
|
Meta Platforms Rg-A 02:00:00 / 24.10.26 |
642.62 | -0.96% | -6.23 | 641.98 | 642.24 | 3'504'719 | |
|
Metlife Rg 02:04:00 / 24.10.26 |
98.82 | -4.59% | -4.75 | 98.82 | 98.83 | ||
|
Mettler Toledo I Rg 02:04:00 / 24.10.26 |
1'670.29 | -0.85% | -14.35 | 1'667.70 | 1'667.71 | ||
|
MGM Resorts Itl Rg 02:04:00 / 24.10.26 |
28.06 | -4.88% | -1.44 | 28.03 | 28.04 | ||
|
Microchip Tech Rg 02:00:00 / 24.10.26 |
74.05 | -0.63% | -0.47 | 74.08 | 74.10 | 3'549'010 | |
|
Micron Technolog Rg 02:00:00 / 24.10.26 |
877.55 | 2.46% | 21.06 | 877.18 | 877.80 | 4'758'718 | |
|
Microsoft Rg 02:00:00 / 24.10.26 |
524.51 | 0.66% | 3.43 | 524.25 | 524.38 | 4'414'358 | |
|
Mid-Amer Ap REIT Rg 02:04:00 / 24.10.26 |
119.78 | -1.15% | -1.39 | 119.70 | 119.71 | ||
|
Moderna Rg 02:00:00 / 24.10.26 |
200.10 | -1.25% | -2.53 | 200.13 | 200.17 | 4'461'248 | |
|
Mohawk Industrie Rg 02:04:00 / 24.10.26 |
124.72 | -3.09% | -3.98 | 124.69 | 124.70 | ||
|
Molina Healthcar Rg 02:04:00 / 24.10.26 |
209.15 | -3.46% | -7.49 | 209.03 | 209.28 | ||
|
Molson Coors Rg-B 02:04:00 / 24.10.26 |
41.21 | -1.10% | -0.46 | 41.18 | 41.20 | ||
|
Mondelez Intl Rg-A 02:00:00 / 24.10.26 |
63.80 | -2.13% | -1.39 | 63.79 | 63.80 | ||
|
Monolithic Power Rg 02:00:00 / 24.10.26 |
1'140.12 | -2.38% | -27.81 | 1'140.10 | 1'140.65 | 269'547 | |
|
Monster Beverage Rg 02:00:00 / 24.10.26 |
46.19 | -2.35% | -1.11 | 46.19 | 46.20 | 2'899'037 | |
|
Moody's Rg 02:04:00 / 24.10.26 |
483.45 | -1.55% | -7.60 | 483.02 | 483.03 | ||
|
Morgan Stanley Rg 02:04:00 / 24.10.26 |
179.49 | -2.44% | -4.48 | 179.47 | 179.48 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Firstenergy Rg 02:04:00 / 24.10.26 |
46.15 | 3.84% | 16.87% | -0.09% | 6.58% | -4.47% | -1.05% | 31.77% |
|
Atmos Energy Cor Rg 02:04:00 / 24.10.26 |
172.21 | 3.75% | 24.87% | 2.91% | 9.54% | -0.33% | -2.11% | 59.87% |
|
Morgan Stanley Rg 02:04:00 / 24.10.26 |
179.49 | 3.63% | 46.33% | -0.60% | -8.57% | -14.70% | 9.54% | 151.57% |
|
Alphabet-A Rg 02:00:00 / 24.10.26 |
320.21 | 3.58% | 71.27% | -5.98% | -6.89% | -10.09% | 23.20% | 139.10% |
|
The Kraft Heinz Rg 02:04:00 / 24.10.26 |
24.80 | 3.46% | -18.30% | 4.73% | 4.95% | -4.06% | -1.78% | -19.87% |
|
Snap-On Rg 02:04:00 / 24.10.26 |
357.02 | 3.44% | 5.00% | -2.79% | -3.30% | -13.01% | 3.81% | 40.95% |
|
Amer Tower REIT Rg 02:04:00 / 24.10.26 |
188.97 | 3.42% | -1.00% | 2.00% | 11.80% | 9.00% | -1.33% | 13.42% |
|
Becton Dickinson Rg 02:04:00 / 24.10.26 |
198.91 | 3.27% | -11.66% | 3.73% | 8.21% | 20.10% | 7.04% | -22.51% |
|
Dte Energy Rg 02:04:00 / 24.10.26 |
131.89 | 3.16% | 10.19% | 1.66% | 8.61% | -7.03% | -7.01% | 37.67% |
|
Exelon Rg 02:00:00 / 24.10.26 |
44.43 | 2.89% | 19.16% | 2.14% | 10.14% | -3.03% | -7.50% | 14.12% |
|
Estee Lauder Rg-A 02:04:00 / 24.10.26 |
108.67 | 2.86% | 43.66% | 3.95% | 15.03% | 29.52% | 6.37% | -21.54% |
|
Keycorp Rg 02:04:00 / 24.10.26 |
21.08 | 2.76% | 23.75% | 5.45% | 2.28% | -6.68% | 18.29% | 114.46% |
|
Ryl Caribbean Cr Rg 02:04:00 / 24.10.26 |
276.48 | 2.58% | 24.03% | -0.43% | 13.92% | -13.14% | -12.63% | 257.48% |
|
D R Horton Rg 02:04:00 / 24.10.26 |
147.48 | 2.52% | 5.61% | 5.80% | 4.22% | 3.09% | -6.63% | 46.69% |
|
ServiceNow Rg 02:04:00 / 24.10.26 |
158.96 | 2.49% | -25.95% | 11.97% | 17.21% | 42.91% | -14.55% | 44.70% |
|
Utd Parcel Svc Rg-B 02:04:00 / 24.10.26 |
101.06 | 2.35% | -19.49% | 3.67% | 7.56% | -3.03% | 15.87% | -33.19% |
|
Eastman Chemical Rg 02:04:00 / 24.10.26 |
64.93 | 2.32% | -28.48% | 4.17% | -3.05% | -7.18% | 3.56% | -8.39% |
|
Omnicom Group In Rg 02:04:00 / 24.10.26 |
82.68 | 2.24% | -4.04% | 2.63% | 8.58% | 5.06% | 4.66% | 11.66% |
|
Alphab Rg-C-NV 02:00:00 / 24.10.26 |
317.28 | 2.22% | 68.43% | -5.83% | -6.98% | -11.04% | 21.79% | 134.58% |
|
Yum Brands Rg 02:04:00 / 24.10.26 |
149.70 | 2.10% | 15.12% | -0.54% | 7.99% | -2.34% | 4.42% | 28.76% |
|
NextEra Energy Rg 02:04:00 / 24.10.26 |
82.10 | 2.02% | 14.24% | 2.88% | 7.91% | -5.55% | -2.74% | 57.62% |
|
Comerica Inc Rg 22:15:00 / 30.01.26 |
88.67 | 2.00% | 43.36% | 0.00% | 0.00% | 0.00% | 14.83% | 133.65% |
|
EQT Rg 02:04:00 / 24.10.26 |
55.63 | 2.00% | 18.56% | 2.45% | 9.49% | 4.39% | 3.59% | 29.09% |
|
PulteGroup Rg 02:04:00 / 24.10.26 |
121.19 | 1.89% | 9.72% | 6.73% | 1.12% | -4.17% | 0.55% | 71.54% |
|
Cummins Rg 02:04:00 / 24.10.26 |
517.40 | 1.78% | 49.03% | -2.62% | -1.46% | -18.42% | 22.77% | 137.02% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Masco Rg 02:04:00 / 24.10.26 |
76.01 | -2.61% |
77.84 15:38 |
75.57 16:29 |
83.56 28.07.26 |
58.19 20.03.26 |
904'108 |
|
Mastercard Rg-A 02:04:00 / 24.10.26 |
623.60 | -1.52% |
630.31 15:30 |
619.64 16:28 |
633.27 22.10.26 |
464.58 03.06.26 |
731'899 |
|
Match Group Rg 02:00:00 / 24.10.26 |
45.73 | -0.41% |
46.57 16:00 |
45.64 21:28 |
46.65 21.10.26 |
28.84 04.02.26 |
830'830 |
|
McCormic Non Vtg Rg 02:04:00 / 24.10.26 |
48.12 | -1.21% |
49.01 15:37 |
47.53 19:31 |
72.41 13.02.26 |
43.25 02.10.26 |
808'270 |
|
McDonald's Rg 02:04:00 / 24.10.26 |
248.46 | -1.65% |
251.47 15:37 |
246.69 16:40 |
341.75 02.03.26 |
229.25 05.10.26 |
1'013'362 |
|
Mckesson Rg 02:04:00 / 24.10.26 |
1'000.77 | -1.14% |
1'012.43 17:44 |
997.03 21:40 |
1'030.27 20.10.26 |
724.00 11.05.26 |
150'464 |
|
Medtronic Rg 02:04:00 / 24.10.26 |
95.41 | -1.22% |
96.89 15:38 |
95.38 21:59 |
105.50 04.02.26 |
73.31 02.06.26 |
1'713'435 |
|
Merck Rg 02:04:00 / 24.10.26 |
145.27 | -1.34% |
145.38 21:36 |
143.46 15:40 |
156.91 25.08.26 |
104.47 02.01.26 |
1'972'793 |
|
Meta Platforms Rg-A 02:00:00 / 24.10.26 |
642.62 | -0.96% |
648.04 16:58 |
633.30 15:35 |
779.80 24.09.26 |
520.26 27.03.26 |
3'504'719 |
|
Metlife Rg 02:04:00 / 24.10.26 |
98.82 | -4.59% |
103.03 15:37 |
97.66 19:22 |
103.65 22.10.26 |
67.34 27.03.26 |
1'635'304 |
|
Mettler Toledo I Rg 02:04:00 / 24.10.26 |
1'670.29 | -0.85% |
1'685.66 16:01 |
1'654.51 21:52 |
1'712.02 22.10.26 |
1'023.28 13.05.26 |
41'472 |
|
MGM Resorts Itl Rg 02:04:00 / 24.10.26 |
28.06 | -4.88% |
28.88 15:30 |
27.70 21:02 |
51.54 01.06.26 |
27.70 23.10.26 |
1'478'673 |
|
Microchip Tech Rg 02:00:00 / 24.10.26 |
74.05 | -0.63% |
75.41 15:32 |
73.76 16:28 |
105.75 08.05.26 |
59.31 30.03.26 |
3'549'010 |
|
Micron Technolog Rg 02:00:00 / 24.10.26 |
877.55 | 2.46% |
891.87 16:53 |
858.34 15:30 |
1'255.00 25.06.26 |
295.11 02.01.26 |
4'758'718 |
|
Microsoft Rg 02:00:00 / 24.10.26 |
524.51 | 0.66% |
525.77 17:00 |
515.70 15:38 |
551.14 13.10.26 |
349.20 25.06.26 |
4'414'358 |
|
Mid-Amer Ap REIT Rg 02:04:00 / 24.10.26 |
119.78 | -1.15% |
121.99 15:30 |
119.39 19:25 |
144.26 07.07.26 |
113.96 08.10.26 |
258'015 |
|
Moderna Rg 02:00:00 / 24.10.26 |
200.10 | -1.25% |
206.97 18:10 |
183.00 15:37 |
254.44 21.10.26 |
29.92 02.01.26 |
4'461'248 |
|
Mohawk Industrie Rg 02:04:00 / 24.10.26 |
124.72 | -3.09% |
125.22 15:30 |
122.28 16:27 |
140.29 13.08.26 |
93.07 19.05.26 |
279'831 |
|
Molina Healthcar Rg 02:04:00 / 24.10.26 |
209.15 | -3.46% |
215.73 15:31 |
206.81 21:32 |
244.89 14.07.26 |
121.21 11.02.26 |
204'807 |
|
Molson Coors Rg-B 02:04:00 / 24.10.26 |
41.21 | -1.10% |
41.59 15:38 |
40.78 18:20 |
54.82 12.02.26 |
35.54 28.09.26 |
753'585 |
|
Mondelez Intl Rg-A 02:00:00 / 24.10.26 |
63.80 | -2.13% |
65.20 15:30 |
63.40 19:16 |
66.63 29.07.26 |
51.25 08.01.26 |
2'848'700 |
|
Monolithic Power Rg 02:00:00 / 24.10.26 |
1'140.12 | -2.38% |
1'168.32 17:50 |
1'126.86 15:36 |
1'713.78 26.05.26 |
928.64 02.01.26 |
269'547 |
|
Monster Beverage Rg 02:00:00 / 24.10.26 |
46.19 | -2.35% |
47.33 15:37 |
45.99 21:46 |
50.11 17.07.26 |
35.43 31.03.26 |
2'899'037 |
|
Moody's Rg 02:04:00 / 24.10.26 |
483.45 | -1.55% |
492.43 15:37 |
478.12 16:40 |
546.63 15.01.26 |
402.79 12.02.26 |
229'802 |
|
Morgan Stanley Rg 02:04:00 / 24.10.26 |
179.49 | -2.44% |
182.48 15:46 |
179.33 21:59 |
232.23 15.07.26 |
152.89 12.03.26 |
2'265'262 |