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 - 19:14:46
- 683.93
- -0.78%
- -5.38
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mohawk Industrie Rg 19:11:38 / 27.02.26 |
124.97 | 0.18% | 0.23 | 124.82 | 125.03 | 33'757 | |
|
Molina Healthcar Rg 19:14:36 / 27.02.26 |
149.95 | 2.45% | 3.59 | 149.66 | 150.05 | 339'552 | |
|
Molson Coors Rg-B 19:12:43 / 27.02.26 |
49.14 | 2.29% | 1.10 | 49.14 | 49.19 | 155'766 | |
|
Mondelez Intl Rg-A 19:14:36 / 27.02.26 |
61.63 | 2.82% | 1.69 | 61.62 | 61.64 | 746'293 | |
|
Monolithic Power Rg 19:09:48 / 27.02.26 |
1'135.53 | -3.78% | -44.60 | 1'134.01 | 1'137.16 | 69'330 | |
|
Monster Beverage Rg 19:14:42 / 27.02.26 |
86.34 | -0.37% | -0.32 | 86.32 | 86.36 | 1'381'566 | |
|
Moody's Rg 19:14:28 / 27.02.26 |
477.13 | -0.49% | -2.34 | 476.73 | 477.18 | 140'776 | |
|
Morgan Stanley Rg 19:14:02 / 27.02.26 |
165.76 | -6.61% | -11.73 | 165.67 | 165.86 | 476'019 | |
|
Mosaic Rg 19:14:27 / 27.02.26 |
27.44 | 1.03% | 0.28 | 27.43 | 27.44 | 230'222 | |
|
Motorola Soltn Rg 19:13:10 / 27.02.26 |
481.36 | 1.99% | 9.41 | 481.07 | 481.49 | 35'552 | |
|
MSCI Rg-A 19:13:14 / 27.02.26 |
572.14 | -0.13% | -0.73 | 571.21 | 572.69 | 23'405 | |
|
Nasdaq Rg 19:14:34 / 27.02.26 |
87.11 | -1.67% | -1.48 | 87.11 | 87.14 | 586'401 | |
|
NetApp Rg 19:12:34 / 27.02.26 |
98.37 | -0.78% | -0.77 | 98.36 | 98.47 | 530'360 | |
|
Netflix Rg 19:14:46 / 27.02.26 |
94.97 | 12.27% | 10.38 | 94.96 | 94.97 | 25'656'545 | |
|
Newell Brands Rg 19:14:46 / 27.02.26 |
4.515 | -2.27% | -0.11 | 4.510 | 4.520 | 240'834 | |
|
Newmont Rg 19:14:06 / 27.02.26 |
130.49 | 2.37% | 3.02 | 130.47 | 130.59 | 709'832 | |
|
News Rg-A 19:14:34 / 27.02.26 |
24.37 | 0.21% | 0.05 | 24.37 | 24.39 | 287'218 | |
|
News Rg-B 19:14:34 / 27.02.26 |
26.92 | -0.07% | -0.02 | 26.91 | 26.94 | 150'737 | |
|
NextEra Energy Rg 19:14:11 / 27.02.26 |
92.23 | 0.26% | 0.24 | 92.23 | 92.26 | 915'675 | |
|
Nike -B- 19:13:24 / 27.02.26 |
61.97 | -3.10% | -1.98 | 61.95 | 61.99 | 780'847 | |
|
Nisource Rg 19:13:48 / 27.02.26 |
47.14 | 0.94% | 0.44 | 47.15 | 47.16 | 217'637 | |
|
Nordson Rg 19:06:05 / 27.02.26 |
287.47 | -1.76% | -5.15 | 287.19 | 288.09 | 28'279 | |
|
Norfolk Southern Rg 19:12:01 / 27.02.26 |
313.93 | 0.29% | 0.92 | 313.86 | 314.60 | 34'894 | |
|
Northern Trust Rg 19:13:19 / 27.02.26 |
142.03 | -3.77% | -5.56 | 141.93 | 142.18 | 129'693 | |
|
Northrop Grumman Rg 19:14:40 / 27.02.26 |
722.02 | 1.56% | 11.12 | 721.53 | 722.96 | 38'534 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Allstate Rg 19:13:20 / 27.02.26 |
213.62 | 2.21% | 10.36% | 3.51% | 7.35% | 5.61% | 7.27% | 61.68% |
|
W.R.Berkley Rg 19:14:10 / 27.02.26 |
71.64 | 2.08% | 22.32% | 0.79% | 4.46% | 7.37% | 13.57% | 61.82% |
|
Comerica Inc Rg 22:15:00 / 30.01.26 |
88.67 | 2.00% | 43.36% | 0.00% | -4.51% | 5.26% | 39.53% | 25.93% |
|
Marketaxess Hold Rg 19:14:45 / 27.02.26 |
192.64 | 2.00% | -18.21% | 6.30% | 13.83% | 15.19% | -0.08% | -46.66% |
|
NVR Rg 19:13:16 / 27.02.26 |
7'529.96 | 1.94% | -9.11% | -0.67% | -1.39% | -0.11% | 3.92% | 44.85% |
|
Blackrock Rg 19:13:27 / 27.02.26 |
1'055.08 | 1.86% | 6.36% | -3.53% | -5.71% | -1.59% | 7.91% | 59.53% |
|
Eqty Re REIT-SBI Rg 19:12:32 / 27.02.26 |
63.63 | 1.71% | -10.65% | 1.65% | 2.10% | 4.21% | -14.21% | 0.71% |
|
McCormic Non Vtg Rg 19:12:59 / 27.02.26 |
70.51 | 1.69% | -9.16% | 2.93% | 14.04% | 11.39% | -14.65% | -7.63% |
|
Delta Air Lines Rg 19:14:26 / 27.02.26 |
65.55 | 1.60% | 16.55% | -5.60% | -0.52% | -2.31% | 9.03% | 88.73% |
|
Cisco Systems Rg 19:14:43 / 27.02.26 |
78.67 | 1.39% | 31.93% | -0.67% | 0.45% | 0.90% | 22.71% | 61.10% |
|
Incyte Rg 19:14:33 / 27.02.26 |
101.25 | 1.34% | 44.91% | -0.07% | 1.18% | -1.24% | 37.76% | 29.95% |
|
The Kraft Heinz Rg 19:14:37 / 27.02.26 |
24.81 | 1.32% | -19.99% | 1.66% | 4.49% | 1.91% | -19.23% | -37.97% |
|
Aptiv Rg 19:12:52 / 27.02.26 |
75.02 | 1.25% | 27.38% | -5.72% | -0.97% | -1.77% | 15.20% | -32.97% |
|
Sealed Air Rg 19:10:50 / 27.02.26 |
41.87 | 1.16% | 23.88% | -0.19% | -0.02% | 0.31% | 22.50% | -14.57% |
|
Cincinnati Finan Rg 19:14:07 / 27.02.26 |
162.85 | 1.15% | 14.96% | -0.09% | 1.22% | 0.34% | 10.18% | 36.02% |
|
Huntington Bancs Rg 19:14:37 / 27.02.26 |
16.710 | 1.10% | 7.81% | -7.22% | -4.41% | -1.12% | 1.46% | 14.72% |
|
Dayforce Rg 22:15:00 / 03.02.26 |
69.86 | 1.01% | -3.83% | 0.00% | 1.01% | 1.09% | 13.34% | -4.20% |
|
Medtronic Rg 19:13:01 / 27.02.26 |
97.85 | 1.01% | 21.47% | 1.02% | -4.96% | -3.46% | 6.34% | 16.22% |
|
Hologic Rg 19:11:29 / 27.02.26 |
75.31 | 0.99% | 4.36% | -0.17% | 0.50% | 0.45% | 18.80% | -6.08% |
|
eBay Rg 19:14:07 / 27.02.26 |
89.65 | 0.92% | 41.89% | 1.79% | -1.73% | 8.70% | 38.47% | 95.03% |
|
Organon Rg 19:14:38 / 27.02.26 |
7.165 | 0.84% | -51.54% | -11.54% | -16.10% | 0.35% | -51.95% | -71.75% |
|
Edwards Lifescns Rg 19:14:14 / 27.02.26 |
86.61 | 0.76% | 16.03% | 8.56% | 6.45% | 0.49% | 20.93% | 12.66% |
|
Allegion Rg 18:49:23 / 27.02.26 |
160.70 | 0.75% | 22.75% | -0.89% | -2.84% | 1.02% | 24.85% | 41.94% |
|
Global Payments Rg 19:14:33 / 27.02.26 |
77.25 | 0.58% | -30.53% | -6.33% | 7.68% | -2.03% | -26.62% | -30.62% |
|
Intercon Exchang Rg 19:14:11 / 27.02.26 |
164.09 | 0.57% | 9.31% | 6.55% | -5.58% | 3.97% | -5.28% | 58.90% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mohawk Industrie Rg 19:11:38 / 27.02.26 |
124.97 | 0.18% |
125.44 17:37 |
122.60 15:48 |
138.87 13.02.26 |
106.12 07.01.26 |
33'757 |
|
Molina Healthcar Rg 19:14:36 / 27.02.26 |
149.95 | 2.45% |
151.46 16:22 |
145.70 15:46 |
202.84 26.01.26 |
121.21 11.02.26 |
339'552 |
|
Molson Coors Rg-B 19:12:43 / 27.02.26 |
49.14 | 2.29% |
49.16 18:53 |
48.08 15:30 |
54.82 12.02.26 |
45.51 07.01.26 |
155'766 |
|
Mondelez Intl Rg-A 19:14:36 / 27.02.26 |
61.63 | 2.82% |
61.65 19:11 |
59.94 15:30 |
62.80 13.02.26 |
51.25 08.01.26 |
746'293 |
|
Monolithic Power Rg 19:09:48 / 27.02.26 |
1'135.53 | -3.78% |
1'162.92 16:13 |
1'133.43 19:03 |
1'255.40 25.02.26 |
928.64 02.01.26 |
69'330 |
|
Monster Beverage Rg 19:14:42 / 27.02.26 |
86.34 | -0.37% |
87.36 17:21 |
84.82 15:38 |
87.36 27.02.26 |
74.87 07.01.26 |
1'381'566 |
|
Moody's Rg 19:14:28 / 27.02.26 |
477.13 | -0.49% |
483.88 17:16 |
476.55 15:30 |
546.63 15.01.26 |
402.79 12.02.26 |
140'776 |
|
Morgan Stanley Rg 19:14:02 / 27.02.26 |
165.76 | -6.61% |
174.08 15:32 |
164.40 18:29 |
192.68 16.01.26 |
163.73 13.02.26 |
476'019 |
|
Mosaic Rg 19:14:27 / 27.02.26 |
27.44 | 1.03% |
27.55 15:32 |
26.86 16:30 |
31.28 11.02.26 |
23.99 02.01.26 |
230'222 |
|
Motorola Soltn Rg 19:13:10 / 27.02.26 |
481.36 | 1.99% |
481.53 18:55 |
472.97 15:30 |
481.53 27.02.26 |
376.50 08.01.26 |
35'552 |
|
MSCI Rg-A 19:13:14 / 27.02.26 |
572.14 | -0.13% |
574.04 17:04 |
564.35 15:30 |
626.14 02.02.26 |
501.19 12.02.26 |
23'405 |
|
Nasdaq Rg 19:14:34 / 27.02.26 |
87.11 | -1.67% |
88.60 15:35 |
86.95 18:50 |
101.78 16.01.26 |
77.10 12.02.26 |
586'401 |
|
NetApp Rg 19:12:34 / 27.02.26 |
98.37 | -0.78% |
99.61 15:34 |
96.26 15:41 |
110.42 13.01.26 |
93.69 20.01.26 |
530'360 |
|
Netflix Rg 19:14:46 / 27.02.26 |
94.97 | 12.27% |
95.18 19:02 |
90.60 15:34 |
95.18 27.02.26 |
75.01 23.02.26 |
25'656'545 |
|
Newell Brands Rg 19:14:46 / 27.02.26 |
4.515 | -2.27% |
4.565 17:31 |
4.440 15:45 |
4.890 20.02.26 |
3.685 02.01.26 |
240'834 |
|
Newmont Rg 19:14:06 / 27.02.26 |
130.49 | 2.37% |
131.16 18:49 |
129.05 15:31 |
134.88 29.01.26 |
98.25 02.01.26 |
709'832 |
|
News Rg-A 19:14:34 / 27.02.26 |
24.37 | 0.21% |
24.38 19:07 |
23.97 15:33 |
27.20 02.02.26 |
22.20 09.02.26 |
287'218 |
|
News Rg-B 19:14:34 / 27.02.26 |
26.92 | -0.07% |
26.94 16:37 |
26.63 15:34 |
31.40 02.02.26 |
25.49 13.02.26 |
150'737 |
|
NextEra Energy Rg 19:14:11 / 27.02.26 |
92.23 | 0.26% |
93.14 18:17 |
90.68 15:30 |
95.91 25.02.26 |
78.36 07.01.26 |
915'675 |
|
Nike -B- 19:13:24 / 27.02.26 |
61.97 | -3.10% |
62.61 15:30 |
61.54 15:40 |
68.48 20.02.26 |
60.44 03.02.26 |
780'847 |
|
Nisource Rg 19:13:48 / 27.02.26 |
47.14 | 0.94% |
47.25 18:14 |
46.64 15:32 |
47.25 27.02.26 |
40.84 05.01.26 |
217'637 |
|
Nordson Rg 19:06:05 / 27.02.26 |
287.47 | -1.76% |
290.05 15:30 |
286.29 17:39 |
305.28 19.02.26 |
239.25 02.01.26 |
28'279 |
|
Norfolk Southern Rg 19:12:01 / 27.02.26 |
313.93 | 0.29% |
314.67 18:07 |
311.06 16:31 |
319.88 12.02.26 |
277.85 20.01.26 |
34'894 |
|
Northern Trust Rg 19:13:19 / 27.02.26 |
142.03 | -3.77% |
145.81 15:30 |
140.51 18:29 |
156.96 22.01.26 |
136.54 02.01.26 |
129'693 |
|
Northrop Grumman Rg 19:14:40 / 27.02.26 |
722.02 | 1.56% |
725.22 15:39 |
714.81 16:37 |
745.00 19.02.26 |
566.01 02.01.26 |
38'534 |