Der Spezialist für Bankensoftware tritt den KI-Ängsten mit einer Erhöhung der Mittelfristziele entgegen. Zudem: Wieso Partners Group in Ungnade gefallen ist, auf was sich Anleger bei Georg Fischer einstellen müssen, ob Bachem und Ypsomed zurecht abgestraft wurden und was bei Cicor auf dem Spiel steht.
×
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
- 27.02.2026 - 17:18:08
- 685.86
- -0.50%
- -3.45
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lumen Tech Rg 17:18:05 / 27.02.26 |
7.050 | 0.14% | 0.01 | 7.050 | 7.060 | 591'037 | |
|
Lyondellbasell I Rg 17:18:06 / 27.02.26 |
56.80 | 0.89% | 0.50 | 56.70 | 56.80 | 186'579 | |
|
M&T Bank Rg 17:18:02 / 27.02.26 |
217.82 | -3.34% | -7.53 | 217.30 | 218.63 | 47'158 | |
|
Marathon Petro Rg 17:18:01 / 27.02.26 |
192.28 | -4.37% | -8.79 | 192.11 | 192.35 | 215'864 | |
|
Marketaxess Hold Rg 17:18:04 / 27.02.26 |
190.90 | 3.26% | 6.03 | 190.39 | 191.41 | 24'305 | |
|
Marriott Intl Rg-A 17:16:23 / 27.02.26 |
344.97 | -1.60% | -5.60 | 345.01 | 345.57 | 81'612 | |
|
Marsh & McLennan Rg 17:14:16 / 27.02.26 |
185.76 | 0.25% | 0.47 | 185.59 | 185.71 | 108'369 | |
|
Martin Marietta Rg 17:07:00 / 27.02.26 |
670.09 | -1.23% | -8.37 | 670.09 | 672.50 | 5'886 | |
|
Masco Rg 17:13:58 / 27.02.26 |
71.56 | -1.16% | -0.84 | 71.52 | 71.71 | 38'152 | |
|
Mastercard Rg-A 17:17:56 / 27.02.26 |
516.61 | 0.36% | 1.84 | 516.53 | 516.98 | 128'651 | |
|
Match Group Rg 17:17:27 / 27.02.26 |
31.77 | -1.40% | -0.45 | 31.76 | 31.78 | 467'878 | |
|
McCormic Non Vtg Rg 17:17:24 / 27.02.26 |
69.89 | 0.91% | 0.63 | 69.85 | 69.93 | 36'071 | |
|
McDonald's Rg 17:17:51 / 27.02.26 |
340.24 | 1.71% | 5.71 | 340.20 | 340.32 | 207'553 | |
|
Mckesson Rg 17:13:56 / 27.02.26 |
978.41 | 0.41% | 3.96 | 978.37 | 980.55 | 14'902 | |
|
Medtronic Rg 17:17:59 / 27.02.26 |
97.03 | 0.00% | 0.00 | 97.02 | 97.06 | 194'431 | |
|
Merck Rg 17:17:22 / 27.02.26 |
122.67 | 2.82% | 3.37 | 122.65 | 122.72 | 379'557 | |
|
Meta Platforms Rg-A 17:18:07 / 27.02.26 |
645.60 | -1.74% | -11.41 | 645.57 | 645.86 | 776'800 | |
|
Metlife Rg 17:18:06 / 27.02.26 |
72.63 | -4.36% | -3.31 | 72.58 | 72.63 | 263'874 | |
|
Mettler Toledo I Rg 17:18:07 / 27.02.26 |
1'355.07 | -1.61% | -22.15 | 1'353.51 | 1'355.47 | 3'749 | |
|
MGM Resorts Itl Rg 17:18:04 / 27.02.26 |
36.85 | -2.05% | -0.77 | 36.84 | 36.88 | 226'090 | |
|
Microchip Tech Rg 17:17:39 / 27.02.26 |
73.64 | -1.77% | -1.33 | 73.63 | 73.66 | 516'797 | |
|
Micron Technolog Rg 17:18:07 / 27.02.26 |
414.46 | -0.26% | -1.10 | 414.28 | 414.77 | 2'579'996 | |
|
Microsoft Rg 17:18:07 / 27.02.26 |
395.34 | -1.59% | -6.38 | 395.33 | 395.36 | 3'260'752 | |
|
Mid-Amer Ap REIT Rg 17:16:48 / 27.02.26 |
134.11 | -1.30% | -1.76 | 134.14 | 134.39 | 15'830 | |
|
Moderna Rg 17:17:55 / 27.02.26 |
51.78 | 0.14% | 0.07 | 51.70 | 51.76 | 511'075 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Truist Finl Rg 17:18:06 / 27.02.26 |
49.55 | 4.65% | 18.72% | -5.29% | -3.64% | 4.25% | 6.90% | 9.39% |
|
Globe Life Rg 17:08:37 / 27.02.26 |
144.37 | 4.45% | 30.99% | -0.01% | 2.96% | 9.90% | 13.29% | 19.71% |
|
Centene Rg 17:16:47 / 27.02.26 |
43.86 | 4.33% | -29.14% | 1.43% | 1.25% | 14.40% | -24.59% | -38.92% |
|
Genl Dynamics Co Rg 17:17:29 / 27.02.26 |
351.36 | 4.18% | 33.11% | -0.02% | 0.08% | 4.17% | 39.10% | 51.21% |
|
United Airlines Rg 17:17:48 / 27.02.26 |
106.80 | 4.12% | 19.91% | -5.51% | 4.38% | 1.76% | 13.85% | 131.89% |
|
Loews Rg 17:16:27 / 27.02.26 |
109.62 | 3.91% | 29.21% | -0.14% | 3.84% | 6.61% | 26.48% | 79.16% |
|
Arch Cap Grp Rg 17:08:40 / 27.02.26 |
99.34 | 3.89% | 7.90% | 0.86% | 3.44% | 8.31% | 6.92% | 44.07% |
|
UDR REIT Rg 17:16:22 / 27.02.26 |
37.80 | 3.84% | -12.26% | 1.69% | 1.75% | 7.39% | -16.33% | -12.70% |
|
3M 17:17:30 / 27.02.26 |
164.13 | 3.79% | 28.72% | -1.75% | 7.16% | -2.00% | 5.81% | 84.09% |
|
Weyerhaeuse REIT Rg 17:17:15 / 27.02.26 |
24.37 | 3.50% | -12.90% | -3.60% | -5.47% | 12.36% | -19.04% | -20.57% |
|
AFLAC Rg 17:17:57 / 27.02.26 |
113.50 | 3.36% | 10.18% | -0.46% | 2.30% | 3.86% | 3.68% | 66.21% |
|
Tjx Companies Rg 17:18:03 / 27.02.26 |
160.34 | 3.31% | 31.36% | 1.33% | 7.03% | 4.61% | 28.52% | 105.58% |
|
Dollar Tree Rg 17:17:31 / 27.02.26 |
124.84 | 3.20% | 69.40% | -7.19% | 6.17% | 1.96% | 71.34% | -11.84% |
|
Zoetis Rg-A 17:17:34 / 27.02.26 |
130.70 | 3.13% | -20.36% | 1.49% | 4.71% | 10.16% | -21.85% | -21.99% |
|
Invesco Rg 17:16:35 / 27.02.26 |
26.04 | 3.12% | 54.98% | -1.62% | -4.58% | -0.76% | 49.74% | 54.54% |
|
MGM Resorts Itl Rg 17:18:04 / 27.02.26 |
36.85 | 3.10% | 8.57% | 0.16% | 9.87% | 2.16% | 6.01% | -11.69% |
|
Amer Wtr Works Rg 17:18:05 / 27.02.26 |
137.23 | 2.93% | 7.90% | 6.08% | 6.27% | 5.97% | 0.93% | -5.11% |
|
Molson Coors Rg-B 17:17:19 / 27.02.26 |
48.77 | 2.91% | -16.19% | -2.19% | 1.52% | 8.07% | -20.43% | -10.67% |
|
Chipotle Mexican Rg 17:17:30 / 27.02.26 |
37.05 | 2.84% | -36.90% | -1.31% | -4.68% | 9.16% | -31.35% | 28.83% |
|
State Street Rg 17:17:38 / 27.02.26 |
129.12 | 2.53% | 34.76% | 0.92% | -1.33% | 4.46% | 30.12% | 51.74% |
|
Cooper Co Rg 17:17:31 / 27.02.26 |
84.03 | 2.50% | -8.62% | -0.05% | 3.26% | 3.23% | -7.03% | 1.67% |
|
Hartford Ins Grp Rg 17:13:06 / 27.02.26 |
140.28 | 2.37% | 28.95% | -1.34% | 3.86% | 8.38% | 18.60% | 80.93% |
|
Tractor Supply Rg 17:18:05 / 27.02.26 |
51.19 | 2.34% | -3.54% | -3.34% | 0.61% | -5.34% | -7.52% | 11.00% |
|
Revvity Rg 17:16:31 / 27.02.26 |
96.86 | 2.34% | -11.29% | -3.46% | -10.97% | -3.90% | -13.63% | -20.87% |
|
GE Hltc Tech Rg 17:17:20 / 27.02.26 |
84.06 | 2.32% | 7.34% | -0.20% | 6.45% | -1.64% | -3.77% | 11.88% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lumen Tech Rg 17:18:05 / 27.02.26 |
7.050 | 0.14% |
7.055 17:17 |
6.770 15:30 |
9.710 27.01.26 |
6.095 05.02.26 |
591'037 |
|
Lyondellbasell I Rg 17:18:06 / 27.02.26 |
56.80 | 0.89% |
57.00 17:03 |
55.90 15:30 |
60.33 12.02.26 |
43.27 02.01.26 |
186'579 |
|
M&T Bank Rg 17:18:02 / 27.02.26 |
217.82 | -3.34% |
222.03 15:35 |
216.12 16:20 |
239.00 11.02.26 |
200.00 02.01.26 |
47'158 |
|
Marathon Petro Rg 17:18:01 / 27.02.26 |
192.28 | -4.37% |
200.01 15:30 |
190.45 16:52 |
210.25 12.02.26 |
162.64 02.01.26 |
215'864 |
|
Marketaxess Hold Rg 17:18:04 / 27.02.26 |
190.90 | 3.26% |
191.40 17:13 |
185.40 15:30 |
191.40 27.02.26 |
158.00 06.02.26 |
24'305 |
|
Marriott Intl Rg-A 17:16:23 / 27.02.26 |
344.97 | -1.60% |
347.30 15:30 |
340.96 16:09 |
369.96 12.02.26 |
308.37 05.01.26 |
81'612 |
|
Marsh & McLennan Rg 17:14:16 / 27.02.26 |
185.76 | 0.25% |
186.31 15:30 |
184.59 15:50 |
193.32 04.02.26 |
170.40 12.02.26 |
108'369 |
|
Martin Marietta Rg 17:07:00 / 27.02.26 |
670.09 | -1.23% |
671.94 15:30 |
668.12 16:22 |
710.48 10.02.26 |
619.25 02.01.26 |
5'886 |
|
Masco Rg 17:13:58 / 27.02.26 |
71.56 | -1.16% |
71.56 17:13 |
70.89 15:50 |
79.17 10.02.26 |
63.02 02.01.26 |
38'152 |
|
Mastercard Rg-A 17:17:56 / 27.02.26 |
516.61 | 0.36% |
517.10 17:17 |
507.01 15:50 |
589.63 08.01.26 |
490.00 23.02.26 |
128'651 |
|
Match Group Rg 17:17:27 / 27.02.26 |
31.77 | -1.40% |
31.95 16:49 |
31.00 15:38 |
33.02 08.01.26 |
28.84 04.02.26 |
467'878 |
|
McCormic Non Vtg Rg 17:17:24 / 27.02.26 |
69.89 | 0.91% |
70.17 15:56 |
69.31 15:30 |
72.41 13.02.26 |
59.63 23.01.26 |
36'071 |
|
McDonald's Rg 17:17:51 / 27.02.26 |
340.24 | 1.71% |
341.15 17:09 |
335.57 15:30 |
341.15 27.02.26 |
298.33 06.01.26 |
207'553 |
|
Mckesson Rg 17:13:56 / 27.02.26 |
978.41 | 0.41% |
982.73 15:44 |
975.04 16:24 |
982.73 27.02.26 |
796.05 05.01.26 |
14'902 |
|
Medtronic Rg 17:17:59 / 27.02.26 |
97.03 | 0.00% |
97.17 15:44 |
96.32 16:00 |
105.50 04.02.26 |
95.20 05.01.26 |
194'431 |
|
Merck Rg 17:17:22 / 27.02.26 |
122.67 | 2.82% |
122.79 17:11 |
119.78 15:33 |
125.11 25.02.26 |
104.47 02.01.26 |
379'557 |
|
Meta Platforms Rg-A 17:18:07 / 27.02.26 |
645.60 | -1.74% |
649.06 15:32 |
639.65 15:43 |
744.00 29.01.26 |
600.01 20.01.26 |
776'800 |
|
Metlife Rg 17:18:06 / 27.02.26 |
72.63 | -4.36% |
75.07 15:30 |
72.39 17:12 |
82.99 05.01.26 |
72.39 27.02.26 |
263'874 |
|
Mettler Toledo I Rg 17:18:07 / 27.02.26 |
1'355.07 | -1.61% |
1'364.76 15:36 |
1'342.55 15:50 |
1'511.46 13.01.26 |
1'326.89 06.02.26 |
3'749 |
|
MGM Resorts Itl Rg 17:18:04 / 27.02.26 |
36.85 | -2.05% |
37.19 16:45 |
36.44 15:35 |
39.21 04.02.26 |
32.15 29.01.26 |
226'090 |
|
Microchip Tech Rg 17:17:39 / 27.02.26 |
73.64 | -1.77% |
74.20 15:30 |
72.36 15:55 |
83.35 12.02.26 |
64.18 02.01.26 |
516'797 |
|
Micron Technolog Rg 17:18:07 / 27.02.26 |
414.46 | -0.26% |
417.90 16:11 |
401.21 15:30 |
455.48 30.01.26 |
295.11 02.01.26 |
2'579'996 |
|
Microsoft Rg 17:18:07 / 27.02.26 |
395.34 | -1.59% |
396.80 17:04 |
390.00 15:30 |
489.69 07.01.26 |
381.75 24.02.26 |
3'260'752 |
|
Mid-Amer Ap REIT Rg 17:16:48 / 27.02.26 |
134.11 | -1.30% |
135.29 15:36 |
133.89 17:02 |
139.94 02.01.26 |
129.77 05.02.26 |
15'830 |
|
Moderna Rg 17:17:55 / 27.02.26 |
51.78 | 0.14% |
52.55 15:41 |
50.74 15:56 |
55.18 22.01.26 |
29.92 02.01.26 |
511'075 |