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 |
|---|---|---|---|---|---|---|---|
|
Old Dominion Fre Rg 02:00:00 / 24.10.26 |
182.70 | -3.79% | -7.19 | 182.69 | 182.81 | ||
|
Omnicom Group In Rg 02:04:00 / 24.10.26 |
82.68 | 0.15% | 0.12 | 82.63 | 82.64 | ||
|
ON Semiconductor Rg 02:00:00 / 24.10.26 |
72.25 | -1.34% | -0.98 | 72.26 | 72.27 | ||
|
Oracle Rg 02:04:00 / 24.10.26 |
126.16 | 0.49% | 0.62 | 126.09 | 126.10 | ||
|
Organon Rg 02:04:00 / 24.10.26 |
13.750 | 0.00% | 0.00 | 13.750 | 13.760 | ||
|
Otis Worldwide Rg 02:04:00 / 24.10.26 |
75.15 | -0.60% | -0.45 | 75.15 | 75.17 | ||
|
Paccar Rg 02:00:00 / 24.10.26 |
106.96 | -2.40% | -2.63 | 106.92 | 107.02 | ||
|
Packaging Corp A Rg 02:04:00 / 24.10.26 |
247.29 | -0.65% | -1.63 | 247.43 | 247.44 | ||
|
Parker-Hannifin Rg 02:04:00 / 24.10.26 |
880.57 | -1.42% | -12.64 | 879.89 | 880.56 | ||
|
Paychex Inc Rg 02:00:00 / 24.10.26 |
118.04 | -0.65% | -0.77 | 118.02 | 118.06 | ||
|
Paycom Software Rg 02:04:00 / 24.10.26 |
274.59 | 0.73% | 1.98 | 274.41 | 274.62 | ||
|
PayPal Holdings Rg 02:00:00 / 24.10.26 |
57.02 | -0.90% | -0.52 | 57.00 | 57.01 | ||
|
Pentair Rg 02:04:00 / 24.10.26 |
55.30 | -0.25% | -0.14 | 55.30 | 55.33 | ||
|
PepsiCo 02:00:00 / 24.10.26 |
135.77 | -2.20% | -3.06 | 135.75 | 135.78 | ||
|
Pfizer Rg 02:04:00 / 24.10.26 |
30.03 | -1.28% | -0.39 | 30.01 | 30.02 | ||
|
PG&E Rg 02:04:00 / 24.10.26 |
12.630 | -2.70% | -0.35 | 12.620 | 12.630 | ||
|
Philip Morris 02:04:00 / 24.10.26 |
199.47 | -1.13% | -2.27 | 199.54 | 199.55 | ||
|
Phillips 66 Rg 02:04:00 / 24.10.26 |
283.18 | -0.51% | -1.45 | 283.08 | 283.09 | ||
|
Pinnacle West Ca Rg 02:04:00 / 24.10.26 |
105.88 | -0.68% | -0.73 | 105.91 | 105.92 | ||
|
PNC Finl Ser Rg 02:04:00 / 24.10.26 |
224.46 | -0.47% | -1.07 | 224.41 | 224.42 | ||
|
Pool Rg 02:00:00 / 24.10.26 |
199.08 | 0.95% | 1.87 | 199.09 | 199.24 | ||
|
PPG Industries Rg 02:04:00 / 24.10.26 |
110.61 | -2.19% | -2.48 | 110.60 | 110.61 | ||
|
PPL Rg 02:04:00 / 24.10.26 |
34.98 | -1.05% | -0.37 | 34.99 | 35.00 | ||
|
Principal Financ Rg 02:00:00 / 24.10.26 |
108.57 | -1.40% | -1.55 | 108.54 | 108.62 | ||
|
Procter&Gamble Rg 02:04:00 / 24.10.26 |
161.02 | -2.76% | -4.57 | 161.11 | 161.12 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Align Technology Rg 02:00:00 / 24.10.26 |
154.51 | -0.41% | -25.42% | 4.89% | 5.27% | -8.66% | 14.27% | -42.38% |
|
Walt Disney Rg 02:04:00 / 24.10.26 |
112.52 | -0.56% | 1.60% | 1.75% | 6.00% | 16.98% | 0.75% | 36.88% |
|
Prologis REIT Rg 02:04:00 / 24.10.26 |
126.45 | -0.78% | 19.83% | 0.56% | -4.96% | -12.56% | 0.02% | 23.66% |
|
Raymond J Financ Rg 02:04:00 / 24.10.26 |
157.70 | -0.87% | 2.49% | 0.59% | -1.36% | -10.39% | -2.92% | 66.59% |
|
Invitation REIT Rg 02:04:00 / 24.10.26 |
27.54 | -0.94% | -13.89% | 1.74% | 3.46% | -7.34% | -4.61% | -11.73% |
|
Cadence Design Rg 02:00:00 / 24.10.26 |
316.49 | -0.94% | 3.06% | -0.95% | -2.96% | -6.92% | -8.29% | 29.76% |
|
UDR REIT Rg 02:04:00 / 24.10.26 |
35.84 | -1.36% | -16.66% | 4.61% | 5.91% | -6.08% | -1.10% | 4.27% |
|
PayPal Holdings Rg 02:00:00 / 24.10.26 |
57.02 | -1.45% | -32.59% | 0.56% | 3.60% | -0.33% | -18.27% | 7.76% |
|
Truist Finl Rg 02:04:00 / 24.10.26 |
48.44 | -1.61% | 11.62% | 2.91% | 1.64% | -6.56% | 9.62% | 78.28% |
|
Meta Platforms Rg-A 02:00:00 / 24.10.26 |
642.62 | -1.70% | 10.82% | -9.40% | -14.51% | 15.43% | -12.97% | 110.22% |
|
Enphase Energy Rg 02:00:00 / 24.10.26 |
31.60 | -2.18% | -54.35% | 3.20% | -2.47% | -15.82% | -12.78% | -68.30% |
|
Tyson Foods -A- 02:04:00 / 24.10.26 |
56.70 | -2.64% | -0.64% | 3.28% | 11.35% | -2.17% | 10.35% | 23.29% |
|
American Intl Gr Rg 02:04:00 / 24.10.26 |
81.26 | -2.95% | 14.05% | 0.64% | 9.56% | 3.41% | 2.86% | 39.50% |
|
Northrop Grumman Rg 02:04:00 / 24.10.26 |
551.44 | -3.13% | 17.70% | 6.07% | 8.02% | 1.65% | -8.94% | 13.72% |
|
PepsiCo 02:00:00 / 24.10.26 |
135.77 | -3.27% | -8.70% | 3.26% | 5.55% | -2.72% | -10.41% | -13.23% |
|
VF Rg 02:04:00 / 24.10.26 |
17.260 | -3.32% | -18.55% | 2.43% | 21.98% | 20.53% | 5.82% | -3.00% |
|
Hershey Rg 02:04:00 / 24.10.26 |
169.64 | -3.48% | 3.71% | -0.70% | 1.97% | -3.09% | -5.43% | -8.01% |
|
Edison Intl Rg 02:04:00 / 24.10.26 |
57.35 | -3.53% | -27.48% | 2.54% | 8.93% | -21.83% | -0.80% | -7.67% |
|
Autozone Rg 02:04:00 / 24.10.26 |
3'200.76 | -3.56% | 2.15% | 2.57% | 11.44% | 6.12% | -15.89% | 31.43% |
|
Accenture-A Rg 02:04:00 / 24.10.26 |
249.37 | -3.56% | -26.45% | 8.57% | 41.60% | 50.30% | 0.69% | -12.88% |
|
Moody's Rg 02:04:00 / 24.10.26 |
483.45 | -3.88% | 3.73% | -0.33% | 3.15% | 1.06% | -1.50% | 58.61% |
|
Sempra Energy Rg 02:04:00 / 24.10.26 |
84.06 | -3.99% | -3.36% | 0.78% | 7.87% | -5.07% | -9.40% | 23.64% |
|
Tjx Companies Rg 02:04:00 / 24.10.26 |
145.06 | -4.06% | 21.99% | -1.54% | 11.53% | -7.80% | 2.22% | 65.41% |
|
GE Aerospace Rg 02:04:00 / 24.10.26 |
285.64 | -4.70% | 75.99% | -8.98% | -12.67% | -20.67% | -6.00% | 244.39% |
|
Home Depot Rg 02:04:00 / 24.10.26 |
319.83 | -4.76% | -15.75% | 3.29% | 9.08% | -3.65% | -17.29% | 14.43% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Old Dominion Fre Rg 02:00:00 / 24.10.26 |
182.70 | -3.79% |
188.64 15:30 |
180.57 17:30 |
251.84 09.06.26 |
156.28 02.01.26 |
688'611 |
|
Omnicom Group In Rg 02:04:00 / 24.10.26 |
82.68 | 0.15% |
86.24 15:41 |
81.36 16:37 |
89.52 24.08.26 |
66.36 04.02.26 |
1'144'877 |
|
ON Semiconductor Rg 02:00:00 / 24.10.26 |
72.25 | -1.34% |
73.28 15:32 |
71.76 16:27 |
134.90 03.06.26 |
54.99 09.03.26 |
2'774'540 |
|
Oracle Rg 02:04:00 / 24.10.26 |
126.16 | 0.49% |
128.30 20:33 |
124.49 15:32 |
250.24 01.06.26 |
114.51 28.07.26 |
3'962'667 |
|
Organon Rg 02:04:00 / 24.10.26 |
13.750 | 0.00% |
13.760 15:36 |
13.740 15:30 |
13.825 09.10.26 |
5.695 30.03.26 |
409'564 |
|
Otis Worldwide Rg 02:04:00 / 24.10.26 |
75.15 | -0.60% |
76.11 15:39 |
74.45 16:24 |
94.50 20.02.26 |
63.58 02.10.26 |
1'091'036 |
|
Paccar Rg 02:00:00 / 24.10.26 |
106.96 | -2.40% |
108.81 15:41 |
106.71 16:23 |
139.23 28.07.26 |
105.49 08.10.26 |
867'232 |
|
Packaging Corp A Rg 02:04:00 / 24.10.26 |
247.29 | -0.65% |
249.47 21:04 |
244.97 15:47 |
259.25 13.08.26 |
201.30 20.03.26 |
250'931 |
|
Parker-Hannifin Rg 02:04:00 / 24.10.26 |
880.57 | -1.42% |
884.21 16:46 |
869.96 15:36 |
1'099.94 06.08.26 |
815.01 01.06.26 |
243'652 |
|
Paychex Inc Rg 02:00:00 / 24.10.26 |
118.04 | -0.65% |
119.36 15:37 |
116.80 16:40 |
127.98 01.09.26 |
85.45 10.04.26 |
1'051'593 |
|
Paycom Software Rg 02:04:00 / 24.10.26 |
274.59 | 0.73% |
275.08 21:20 |
269.92 15:48 |
275.08 23.10.26 |
106.90 12.02.26 |
131'531 |
|
PayPal Holdings Rg 02:00:00 / 24.10.26 |
57.02 | -0.90% |
57.57 15:57 |
56.85 16:24 |
62.73 20.08.26 |
38.47 12.02.26 |
2'292'371 |
|
Pentair Rg 02:04:00 / 24.10.26 |
55.30 | -0.25% |
55.65 17:28 |
54.36 16:25 |
109.03 22.01.26 |
51.15 08.10.26 |
744'685 |
|
PepsiCo 02:00:00 / 24.10.26 |
135.77 | -2.20% |
138.20 15:37 |
134.67 18:51 |
171.48 12.02.26 |
123.48 07.10.26 |
2'061'322 |
|
Pfizer Rg 02:04:00 / 24.10.26 |
30.03 | -1.28% |
30.29 15:30 |
29.82 16:35 |
30.44 22.10.26 |
23.62 25.06.26 |
7'335'731 |
|
PG&E Rg 02:04:00 / 24.10.26 |
12.630 | -2.70% |
12.950 15:30 |
12.495 20:27 |
19.150 02.03.26 |
11.765 29.09.26 |
10'083'457 |
|
Philip Morris 02:04:00 / 24.10.26 |
199.47 | -1.13% |
201.70 16:20 |
199.34 19:54 |
210.45 15.10.26 |
151.66 01.04.26 |
951'607 |
|
Phillips 66 Rg 02:04:00 / 24.10.26 |
283.18 | -0.51% |
287.76 15:45 |
282.08 20:36 |
299.39 19.10.26 |
128.93 02.01.26 |
828'620 |
|
Pinnacle West Ca Rg 02:04:00 / 24.10.26 |
105.88 | -0.68% |
106.77 15:30 |
105.66 19:20 |
111.01 17.07.26 |
86.33 05.01.26 |
721'076 |
|
PNC Finl Ser Rg 02:04:00 / 24.10.26 |
224.46 | -0.47% |
225.16 17:28 |
222.40 16:37 |
258.96 17.08.26 |
197.56 19.03.26 |
466'390 |
|
Pool Rg 02:00:00 / 24.10.26 |
199.08 | 0.95% |
200.64 15:53 |
192.82 15:31 |
278.08 12.02.26 |
152.78 08.10.26 |
348'158 |
|
PPG Industries Rg 02:04:00 / 24.10.26 |
110.61 | -2.19% |
114.25 15:30 |
109.18 16:25 |
133.38 12.02.26 |
96.06 19.03.26 |
492'124 |
|
PPL Rg 02:04:00 / 24.10.26 |
34.98 | -1.05% |
35.33 15:30 |
34.74 19:24 |
40.10 13.04.26 |
31.56 25.09.26 |
2'287'731 |
|
Principal Financ Rg 02:00:00 / 24.10.26 |
108.57 | -1.40% |
109.23 15:36 |
107.31 19:20 |
121.14 03.09.26 |
85.00 20.03.26 |
499'840 |
|
Procter&Gamble Rg 02:04:00 / 24.10.26 |
161.02 | -2.76% |
164.50 15:30 |
160.67 19:32 |
167.25 27.02.26 |
137.63 07.01.26 |
2'715'890 |