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 |
|---|---|---|---|---|---|---|---|
|
Progressive (Ohi Rg 02:04:00 / 24.10.26 |
228.07 | -0.68% | -1.55 | 228.09 | 228.10 | ||
|
Prologis REIT Rg 02:04:00 / 24.10.26 |
126.45 | -0.17% | -0.21 | 126.40 | 126.41 | ||
|
Prudential Wealt Rg 02:04:00 / 24.10.26 |
114.99 | -2.69% | -3.18 | 115.00 | 115.01 | ||
|
PTC Rg 02:00:00 / 24.10.26 |
193.80 | -0.10% | -0.20 | 193.76 | 193.80 | ||
|
Publ Svcs Enterp Rg 02:04:00 / 24.10.26 |
72.02 | -0.96% | -0.70 | 72.00 | 72.01 | ||
|
Public Stor REIT Rg 02:04:00 / 24.10.26 |
309.89 | 0.25% | 0.76 | 309.78 | 309.79 | ||
|
PulteGroup Rg 02:04:00 / 24.10.26 |
121.19 | 1.43% | 1.71 | 121.15 | 121.16 | ||
|
Qualcomm Rg 02:00:00 / 24.10.26 |
175.91 | 1.78% | 3.08 | 175.91 | 176.05 | ||
|
Quanta Services Rg 02:04:00 / 24.10.26 |
546.43 | -1.09% | -6.01 | 546.65 | 546.66 | ||
|
Quest Diagnostic Rg 02:04:00 / 24.10.26 |
241.89 | -0.57% | -1.39 | 241.73 | 241.74 | ||
|
Ralph Lauren Rg-A 02:04:00 / 24.10.26 |
377.40 | -1.19% | -4.55 | 377.55 | 377.56 | ||
|
Raymond J Financ Rg 02:04:00 / 24.10.26 |
157.70 | -0.94% | -1.49 | 157.70 | 157.80 | ||
|
Realty Inm REIT Rg 02:04:00 / 24.10.26 |
56.89 | -0.30% | -0.17 | 56.88 | 56.89 | ||
|
Regency Cent REITRg 02:00:00 / 24.10.26 |
73.98 | -0.54% | -0.40 | 73.98 | 73.99 | ||
|
Regeneron Pharma Rg 02:00:00 / 24.10.26 |
805.02 | -1.72% | -14.07 | 805.01 | 805.30 | ||
|
Regions Financia Rg 02:04:00 / 24.10.26 |
28.47 | 0.25% | 0.07 | 28.46 | 28.47 | ||
|
Republic Service Rg 02:04:00 / 24.10.26 |
240.45 | -0.60% | -1.45 | 240.29 | 240.30 | ||
|
Resmed Rg 02:04:00 / 24.10.26 |
252.86 | -0.08% | -0.20 | 252.77 | 252.78 | ||
|
Revvity Rg 02:04:00 / 24.10.26 |
158.77 | 0.90% | 1.41 | 158.65 | 158.70 | ||
|
Robert Half Rg 02:04:00 / 24.10.26 |
45.87 | 21.74% | 8.19 | 45.91 | 45.92 | ||
|
Rockwell Automat Rg 02:04:00 / 24.10.26 |
426.11 | 0.53% | 2.24 | 426.20 | 426.21 | ||
|
Rollins Rg 02:04:00 / 24.10.26 |
34.82 | -1.39% | -0.49 | 34.81 | 34.82 | ||
|
Ross Stores Rg 02:00:00 / 24.10.26 |
229.30 | -3.11% | -7.37 | 229.27 | 229.41 | ||
|
RTX Rg 02:04:00 / 24.10.26 |
191.01 | -1.90% | -3.70 | 191.03 | 191.04 | ||
|
Ryl Caribbean Cr Rg 02:04:00 / 24.10.26 |
276.48 | -3.37% | -9.65 | 276.54 | 276.55 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
General Motors Rg 02:04:00 / 24.10.26 |
75.92 | -5.05% | 44.94% | -9.58% | -8.12% | -14.56% | 8.99% | 160.32% |
|
Salesforce Rg 02:04:00 / 24.10.26 |
248.57 | -5.52% | -25.14% | 3.27% | 6.22% | 35.08% | -2.46% | 22.85% |
|
Howmet Aerspc Rg 02:04:00 / 24.10.26 |
185.91 | -5.72% | 76.73% | -15.86% | -20.03% | -34.14% | -6.35% | 344.96% |
|
Vulcan Materials Rg 02:04:00 / 24.10.26 |
261.69 | -5.79% | 4.47% | 1.58% | 6.81% | -2.56% | -10.61% | 33.33% |
|
Fox Rg-B 02:00:00 / 24.10.26 |
59.46 | -6.33% | 32.97% | 3.91% | 5.16% | 14.48% | 12.40% | 114.91% |
|
Ingersoll Rand Rg 02:04:00 / 24.10.26 |
73.48 | -6.45% | -18.07% | -5.53% | -3.42% | -11.87% | -7.90% | 22.66% |
|
Brown & Brown Rg 02:04:00 / 24.10.26 |
72.97 | -6.54% | -26.98% | 5.14% | 19.98% | 3.65% | -17.08% | 10.90% |
|
Fox Rg-A 02:00:00 / 24.10.26 |
66.60 | -6.57% | 40.53% | 3.82% | 5.60% | 14.37% | 12.16% | 122.96% |
|
A.O.Smith Corp Rg 02:04:00 / 24.10.26 |
61.65 | -6.59% | -8.42% | 4.10% | 5.12% | 2.53% | -10.52% | -6.29% |
|
Broadcom Rg 02:00:00 / 24.10.26 |
321.68 | -6.61% | 39.42% | -2.15% | -8.82% | -17.37% | -9.16% | 278.67% |
|
Camden REIT-SBI Rg 02:04:00 / 24.10.26 |
102.00 | -6.67% | -11.46% | 3.46% | 3.95% | -7.95% | -2.91% | 10.65% |
|
Gartner Rg 02:04:00 / 24.10.26 |
230.28 | -7.07% | -51.61% | 12.14% | 22.55% | 52.48% | -7.97% | -32.78% |
|
Bank of America Rg 02:04:00 / 24.10.26 |
50.56 | -7.13% | 16.22% | -1.31% | -10.83% | -18.39% | -3.82% | 94.15% |
|
Lincoln Natl Rg 02:04:00 / 24.10.26 |
39.84 | -7.68% | 29.64% | 0.03% | -4.44% | -12.65% | -0.23% | 86.95% |
|
SBA Cmmns REIT-A Rg 02:00:00 / 24.10.26 |
184.75 | -7.78% | -12.47% | -1.23% | 11.19% | 2.08% | -7.01% | -7.03% |
|
STERIS Rg 02:04:00 / 24.10.26 |
232.15 | -8.40% | 12.97% | 4.26% | 11.11% | 1.64% | -3.58% | 6.99% |
|
AT&T Rg 02:04:00 / 24.10.26 |
20.93 | -8.45% | -0.13% | -10.71% | -17.53% | -9.98% | -16.75% | 47.85% |
|
Gen Digital Rg 02:00:00 / 24.10.26 |
24.88 | -8.46% | -9.09% | 2.98% | 15.08% | -9.36% | -8.60% | 45.05% |
|
Charles Schwab Rg 02:04:00 / 24.10.26 |
90.58 | -8.48% | 23.55% | -1.50% | -8.53% | -13.93% | -4.07% | 79.75% |
|
United Airlines Rg 02:00:00 / 24.10.26 |
97.93 | -8.78% | 5.05% | 1.90% | -14.09% | -19.29% | -1.39% | 190.68% |
|
BXP Rg 02:04:00 / 24.10.26 |
62.10 | -8.88% | -17.31% | 4.90% | -2.05% | -11.44% | -16.28% | 14.08% |
|
Ford Motor Rg 02:04:00 / 24.10.26 |
11.600 | -8.99% | 20.61% | -6.68% | -8.73% | -20.98% | -16.18% | 2.58% |
|
Verisk Analytics Rg 02:00:00 / 24.10.26 |
195.88 | -9.10% | -26.18% | 2.61% | 15.76% | 0.53% | -16.63% | -13.27% |
|
Marketaxess Hold Rg 02:00:00 / 24.10.26 |
164.67 | -9.15% | -27.15% | 0.02% | 0.29% | 1.46% | -3.45% | -30.05% |
|
Publ Svcs Enterp Rg 02:04:00 / 24.10.26 |
72.02 | -9.44% | -13.93% | 0.74% | 7.46% | -6.08% | -13.34% | 22.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Progressive (Ohi Rg 02:04:00 / 24.10.26 |
228.07 | -0.68% |
230.00 15:30 |
226.49 16:36 |
239.38 07.07.26 |
189.31 29.05.26 |
537'539 |
|
Prologis REIT Rg 02:04:00 / 24.10.26 |
126.45 | -0.17% |
127.39 15:37 |
125.79 19:56 |
153.20 17.07.26 |
123.44 19.10.26 |
1'068'956 |
|
Prudential Wealt Rg 02:04:00 / 24.10.26 |
114.99 | -2.69% |
117.01 15:36 |
114.16 19:39 |
127.57 05.08.26 |
91.90 13.03.26 |
660'090 |
|
PTC Rg 02:00:00 / 24.10.26 |
193.80 | -0.10% |
194.29 15:37 |
193.76 21:59 |
196.05 05.10.26 |
108.54 12.06.26 |
479'852 |
|
Publ Svcs Enterp Rg 02:04:00 / 24.10.26 |
72.02 | -0.96% |
72.55 15:30 |
71.64 16:35 |
87.63 26.02.26 |
66.16 25.09.26 |
938'363 |
|
Public Stor REIT Rg 02:04:00 / 24.10.26 |
309.89 | 0.25% |
310.48 15:31 |
306.94 16:36 |
335.29 29.07.26 |
256.54 05.01.26 |
287'776 |
|
PulteGroup Rg 02:04:00 / 24.10.26 |
121.19 | 1.43% |
121.21 21:50 |
117.97 15:30 |
144.34 17.02.26 |
107.21 14.10.26 |
1'029'477 |
|
Qualcomm Rg 02:00:00 / 24.10.26 |
175.91 | 1.78% |
176.97 20:52 |
171.51 15:30 |
259.88 29.05.26 |
122.00 07.04.26 |
2'661'575 |
|
Quanta Services Rg 02:04:00 / 24.10.26 |
546.43 | -1.09% |
555.54 18:47 |
527.09 15:37 |
788.74 06.05.26 |
408.63 08.01.26 |
403'909 |
|
Quest Diagnostic Rg 02:04:00 / 24.10.26 |
241.89 | -0.57% |
244.33 21:12 |
239.63 15:30 |
248.64 15.09.26 |
171.42 05.01.26 |
302'083 |
|
Ralph Lauren Rg-A 02:04:00 / 24.10.26 |
377.40 | -1.19% |
379.17 18:10 |
371.23 15:35 |
421.02 15.06.26 |
317.24 20.05.26 |
105'143 |
|
Raymond J Financ Rg 02:04:00 / 24.10.26 |
157.70 | -0.94% |
158.88 17:34 |
157.25 15:30 |
182.27 06.08.26 |
139.24 02.04.26 |
381'337 |
|
Realty Inm REIT Rg 02:04:00 / 24.10.26 |
56.89 | -0.30% |
57.33 15:30 |
56.57 19:56 |
67.94 27.02.26 |
53.15 08.10.26 |
2'051'239 |
|
Regency Cent REITRg 02:00:00 / 24.10.26 |
73.98 | -0.54% |
75.00 15:30 |
73.78 20:09 |
83.65 17.07.26 |
67.37 05.01.26 |
354'212 |
|
Regeneron Pharma Rg 02:00:00 / 24.10.26 |
805.02 | -1.72% |
819.09 15:30 |
801.31 16:39 |
858.01 03.09.26 |
591.52 02.06.26 |
168'762 |
|
Regions Financia Rg 02:04:00 / 24.10.26 |
28.47 | 0.25% |
28.52 21:37 |
28.10 16:06 |
32.46 16.07.26 |
24.72 19.03.26 |
2'827'433 |
|
Republic Service Rg 02:04:00 / 24.10.26 |
240.45 | -0.60% |
242.94 15:37 |
238.95 19:43 |
242.94 23.10.26 |
196.41 11.05.26 |
490'860 |
|
Resmed Rg 02:04:00 / 24.10.26 |
252.86 | -0.08% |
255.52 18:19 |
251.38 16:23 |
277.67 10.02.26 |
180.41 02.06.26 |
307'927 |
|
Revvity Rg 02:04:00 / 24.10.26 |
158.77 | 0.90% |
159.00 21:56 |
153.78 15:34 |
165.26 06.10.26 |
81.23 29.04.26 |
284'515 |
|
Robert Half Rg 02:04:00 / 24.10.26 |
45.87 | 21.74% |
47.10 21:47 |
41.44 15:50 |
47.10 23.10.26 |
21.83 16.03.26 |
1'643'599 |
|
Rockwell Automat Rg 02:04:00 / 24.10.26 |
426.11 | 0.53% |
429.12 21:03 |
416.97 15:36 |
497.24 30.06.26 |
347.64 30.03.26 |
276'015 |
|
Rollins Rg 02:04:00 / 24.10.26 |
34.82 | -1.39% |
35.57 15:39 |
34.24 16:40 |
66.13 11.02.26 |
29.29 05.10.26 |
2'044'088 |
|
Ross Stores Rg 02:00:00 / 24.10.26 |
229.30 | -3.11% |
234.54 15:30 |
228.32 20:24 |
256.85 03.08.26 |
179.03 02.01.26 |
518'318 |
|
RTX Rg 02:04:00 / 24.10.26 |
191.01 | -1.90% |
192.55 15:30 |
189.44 15:37 |
226.84 10.08.26 |
170.79 15.05.26 |
1'524'093 |
|
Ryl Caribbean Cr Rg 02:04:00 / 24.10.26 |
276.48 | -3.37% |
279.65 15:30 |
274.28 15:40 |
356.25 10.02.26 |
222.23 23.09.26 |
377'703 |