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 - 23:05:00
- 685.99
- -0.56%
- -3.85
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Philip Morris 23:05:00 / 27.02.26 |
186.83 | -0.36% | -0.67 | 186.76 | 186.77 | 1'937'386 | |
|
Phillips 66 Rg 23:05:00 / 27.02.26 |
154.33 | 1.23% | 1.87 | 154.21 | 154.22 | 1'601'262 | |
|
Pinnacle West Ca Rg 23:05:00 / 27.02.26 |
100.30 | 0.76% | 0.76 | 100.29 | 100.30 | 469'934 | |
|
Pioneer Natural Rg 22:15:00 / 02.05.24 |
269.62 | 0.00% | 0.00 | ||||
|
PNC Finl Ser Rg 23:05:00 / 27.02.26 |
212.35 | -4.70% | -10.47 | 212.19 | 212.20 | 1'054'601 | |
|
Pool Rg 22:30:00 / 27.02.26 |
227.18 | 1.73% | 3.87 | 227.19 | 227.28 | 269'322 | |
|
PPG Industries Rg 23:05:00 / 27.02.26 |
123.27 | -0.17% | -0.21 | 123.24 | 123.25 | 713'367 | |
|
PPL Rg 23:05:00 / 27.02.26 |
38.98 | 0.98% | 0.38 | 38.94 | 38.95 | 3'223'296 | |
|
Principal Financ Rg 22:30:00 / 27.02.26 |
95.42 | -2.13% | -2.08 | 95.40 | 95.43 | 1'438'006 | |
|
Procter&Gamble Rg 23:05:00 / 27.02.26 |
167.20 | 2.11% | 3.45 | 167.13 | 167.15 | 6'819'115 | |
|
Progressive (Ohi Rg 23:05:00 / 27.02.26 |
213.66 | 0.91% | 1.93 | 213.52 | 213.54 | 1'313'231 | |
|
Prologis REIT Rg 23:05:00 / 27.02.26 |
142.57 | -0.06% | -0.09 | 142.61 | 142.64 | 2'263'947 | |
|
Prudential Finan Rg 23:05:00 / 27.02.26 |
98.38 | -3.84% | -3.93 | 98.37 | 98.38 | 1'311'311 | |
|
PTC Rg 22:30:00 / 27.02.26 |
156.59 | -0.38% | -0.60 | 156.61 | 156.65 | 713'118 | |
|
Publ Svcs Enterp Rg 23:05:00 / 27.02.26 |
86.07 | 0.26% | 0.22 | 86.05 | 86.06 | 1'360'533 | |
|
Public Stor REIT Rg 23:05:00 / 27.02.26 |
307.06 | 1.02% | 3.11 | 307.11 | 307.30 | 599'776 | |
|
PulteGroup Rg 23:05:00 / 27.02.26 |
137.20 | 1.14% | 1.54 | 137.24 | 137.25 | 805'282 | |
|
Qorvo Rg 22:30:00 / 27.02.26 |
82.90 | 0.53% | 0.44 | 82.88 | 82.89 | 392'345 | |
|
Qualcomm Rg 22:30:00 / 27.02.26 |
142.36 | -2.22% | -3.23 | 142.32 | 142.34 | 4'492'961 | |
|
Quanta Services Rg 23:05:00 / 27.02.26 |
563.08 | -0.35% | -1.97 | 563.08 | 563.09 | 520'548 | |
|
Quest Diagnostic Rg 23:05:00 / 27.02.26 |
211.91 | 0.38% | 0.81 | 211.87 | 211.90 | 396'626 | |
|
Ralph Lauren Rg-A 23:05:00 / 27.02.26 |
362.60 | -4.29% | -16.25 | 362.51 | 362.54 | 251'821 | |
|
Raymond J Financ Rg 23:05:00 / 27.02.26 |
153.08 | -4.13% | -6.60 | 153.01 | 153.13 | 716'280 | |
|
Realty Inm REIT Rg 23:05:00 / 27.02.26 |
67.00 | 0.60% | 0.40 | 67.02 | 67.03 | 6'085'739 | |
|
Regency Cent REITRg 22:30:00 / 27.02.26 |
79.00 | 0.74% | 0.58 | 79.00 | 79.01 | 1'381'557 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ameriprise Fincl Rg 23:05:00 / 27.02.26 |
470.12 | -0.69% | -8.54% | -0.33% | -10.83% | -1.45% | -12.50% | 43.32% |
|
NVIDIA Rg 22:30:00 / 27.02.26 |
177.19 | -0.86% | 37.68% | -6.65% | -7.29% | -2.86% | 41.84% | 694.00% |
|
Avlonby Com REIT Rg 23:05:00 / 27.02.26 |
177.23 | -0.90% | -18.32% | -0.10% | -0.25% | -0.44% | -21.64% | 2.67% |
|
TransDigm Rg 23:05:00 / 27.02.26 |
1'302.79 | -1.17% | 3.71% | -2.70% | -8.74% | -3.27% | -4.71% | 77.16% |
|
Mettler Toledo I Rg 23:05:00 / 27.02.26 |
1'366.69 | -1.22% | 12.55% | -0.79% | -0.48% | -3.40% | 7.38% | -3.56% |
|
Bio-Techne Rg 22:30:00 / 27.02.26 |
59.00 | -1.51% | -19.59% | 2.57% | -7.94% | -4.35% | -4.45% | -20.09% |
|
Electronic Arts Rg 22:30:00 / 27.02.26 |
200.57 | -1.60% | 37.44% | 0.08% | -1.64% | -1.64% | 55.34% | 83.17% |
|
AbbVie Rg 23:05:00 / 27.02.26 |
232.08 | -1.66% | 26.44% | 3.23% | 4.07% | 2.65% | 11.03% | 47.14% |
|
CVS Health Rg 23:05:00 / 27.02.26 |
79.90 | -1.70% | 73.78% | 4.19% | 7.22% | 5.65% | 21.58% | -9.05% |
|
Alphabet-A Rg 22:30:00 / 27.02.26 |
311.76 | -1.80% | 62.38% | -1.02% | -7.76% | -2.96% | 83.09% | 244.87% |
|
Alphab Rg-C-NV 22:30:00 / 27.02.26 |
311.43 | -2.12% | 61.28% | -1.10% | -8.01% | -3.31% | 80.83% | 243.76% |
|
Mid-Amer Ap REIT Rg 23:05:00 / 27.02.26 |
133.86 | -2.19% | -12.10% | 0.29% | -0.33% | 1.66% | -20.38% | -17.11% |
|
IDEXX Labs Rg 22:30:00 / 27.02.26 |
656.73 | -2.34% | 59.81% | 3.31% | -2.05% | -8.03% | 50.24% | 41.13% |
|
Pool Rg 22:30:00 / 27.02.26 |
227.18 | -2.38% | -34.50% | 2.51% | -10.59% | -5.15% | -34.53% | -37.33% |
|
Charles Schwab Rg 23:05:00 / 27.02.26 |
95.20 | -2.39% | 31.77% | 1.24% | -8.39% | 1.47% | 19.70% | 20.99% |
|
Qorvo Rg 22:30:00 / 27.02.26 |
82.90 | -2.43% | 17.92% | 0.80% | 6.13% | -7.85% | 14.05% | -18.09% |
|
Teleflex Rg 23:05:00 / 27.02.26 |
122.06 | -2.47% | -33.13% | 5.73% | 16.95% | 1.29% | -8.05% | -49.39% |
|
Leidos Holdg Rg 23:05:00 / 27.02.26 |
175.10 | -2.52% | 22.07% | 0.92% | -7.00% | -6.27% | 34.72% | 77.14% |
|
Crown Castl REIT Rg 23:05:00 / 27.02.26 |
89.54 | -2.78% | -4.80% | 1.74% | 3.14% | 0.29% | -4.85% | -34.13% |
|
Illumina Rg 22:30:00 / 27.02.26 |
134.46 | -2.87% | -4.66% | 14.27% | -7.15% | 4.26% | 51.52% | -33.63% |
|
Xylem Rg 23:05:00 / 27.02.26 |
129.56 | -3.12% | 13.71% | 0.69% | -6.03% | -6.80% | -1.02% | 28.84% |
|
Zebra Tech -A- 22:30:00 / 27.02.26 |
223.96 | -3.21% | -39.15% | -12.31% | -4.69% | -15.43% | -28.91% | -19.49% |
|
General Mills Rg 23:05:00 / 27.02.26 |
45.23 | -3.38% | -29.54% | 1.37% | -2.23% | -1.52% | -25.39% | -44.28% |
|
Pentair Rg 23:05:00 / 27.02.26 |
99.19 | -3.55% | -0.20% | -2.78% | -5.87% | -4.85% | 5.30% | 81.20% |
|
The Campbell's Rg 22:30:00 / 27.02.26 |
26.95 | -3.62% | -35.86% | 0.45% | -3.68% | -8.95% | -32.73% | -49.44% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Philip Morris 23:05:00 / 27.02.26 |
186.83 | -0.36% |
190.08 15:44 |
185.77 21:24 |
191.30 25.02.26 |
153.76 07.01.26 |
1'937'386 |
|
Phillips 66 Rg 23:05:00 / 27.02.26 |
154.33 | 1.23% |
154.33 22:00 |
149.72 16:02 |
163.79 12.02.26 |
128.93 02.01.26 |
1'601'262 |
|
Pinnacle West Ca Rg 23:05:00 / 27.02.26 |
100.30 | 0.76% |
101.13 18:50 |
99.58 15:36 |
101.13 27.02.26 |
86.33 05.01.26 |
469'934 |
|
Pioneer Natural Rg 22:15:00 / 02.05.24 |
269.62 | 0.00% | 1'116'332 | ||||
|
PNC Finl Ser Rg 23:05:00 / 27.02.26 |
212.35 | -4.70% |
220.00 15:30 |
210.35 18:29 |
243.91 06.02.26 |
208.60 02.01.26 |
1'054'601 |
|
Pool Rg 22:30:00 / 27.02.26 |
227.18 | 1.73% |
227.56 21:59 |
220.14 15:30 |
278.08 12.02.26 |
210.88 25.02.26 |
269'322 |
|
PPG Industries Rg 23:05:00 / 27.02.26 |
123.27 | -0.17% |
123.47 21:49 |
120.55 15:57 |
133.38 12.02.26 |
102.05 02.01.26 |
713'367 |
|
PPL Rg 23:05:00 / 27.02.26 |
38.98 | 0.98% |
39.04 18:14 |
38.64 15:30 |
39.04 27.02.26 |
34.33 07.01.26 |
3'223'296 |
|
Principal Financ Rg 22:30:00 / 27.02.26 |
95.42 | -2.13% |
96.83 15:31 |
93.28 18:29 |
97.88 06.02.26 |
87.14 20.01.26 |
1'438'006 |
|
Procter&Gamble Rg 23:05:00 / 27.02.26 |
167.20 | 2.11% |
167.25 21:59 |
164.21 15:31 |
167.25 27.02.26 |
137.63 07.01.26 |
6'819'115 |
|
Progressive (Ohi Rg 23:05:00 / 27.02.26 |
213.66 | 0.91% |
214.37 21:50 |
211.38 16:27 |
217.30 12.01.26 |
198.00 04.02.26 |
1'313'231 |
|
Prologis REIT Rg 23:05:00 / 27.02.26 |
142.57 | -0.06% |
143.93 19:16 |
141.96 21:52 |
143.93 27.02.26 |
125.49 27.01.26 |
2'263'947 |
|
Prudential Finan Rg 23:05:00 / 27.02.26 |
98.38 | -3.84% |
101.26 15:30 |
97.49 20:59 |
119.75 08.01.26 |
97.49 27.02.26 |
1'311'311 |
|
PTC Rg 22:30:00 / 27.02.26 |
156.59 | -0.38% |
156.78 21:59 |
153.17 15:45 |
176.19 06.01.26 |
146.72 04.02.26 |
713'118 |
|
Publ Svcs Enterp Rg 23:05:00 / 27.02.26 |
86.07 | 0.26% |
86.46 17:51 |
85.25 19:25 |
87.63 26.02.26 |
77.31 08.01.26 |
1'360'533 |
|
Public Stor REIT Rg 23:05:00 / 27.02.26 |
307.06 | 1.02% |
310.00 19:59 |
303.34 15:35 |
310.00 27.02.26 |
256.54 05.01.26 |
599'776 |
|
PulteGroup Rg 23:05:00 / 27.02.26 |
137.20 | 1.14% |
138.13 18:14 |
134.48 16:00 |
144.34 17.02.26 |
116.44 08.01.26 |
805'282 |
|
Qorvo Rg 22:30:00 / 27.02.26 |
82.90 | 0.53% |
82.93 21:59 |
80.91 15:48 |
89.34 06.01.26 |
75.80 28.01.26 |
392'345 |
|
Qualcomm Rg 22:30:00 / 27.02.26 |
142.36 | -2.22% |
143.89 15:30 |
141.35 16:14 |
184.42 06.01.26 |
132.87 05.02.26 |
4'492'961 |
|
Quanta Services Rg 23:05:00 / 27.02.26 |
563.08 | -0.35% |
569.16 16:11 |
551.00 18:46 |
573.09 25.02.26 |
408.63 08.01.26 |
520'548 |
|
Quest Diagnostic Rg 23:05:00 / 27.02.26 |
211.91 | 0.38% |
213.39 19:14 |
210.90 19:23 |
213.39 27.02.26 |
171.42 05.01.26 |
396'626 |
|
Ralph Lauren Rg-A 23:05:00 / 27.02.26 |
362.60 | -4.29% |
374.22 15:30 |
360.92 20:57 |
388.38 20.02.26 |
322.00 05.02.26 |
251'821 |
|
Raymond J Financ Rg 23:05:00 / 27.02.26 |
153.08 | -4.13% |
157.15 15:30 |
151.51 18:31 |
174.70 15.01.26 |
151.51 27.02.26 |
716'280 |
|
Realty Inm REIT Rg 23:05:00 / 27.02.26 |
67.00 | 0.60% |
67.94 19:20 |
66.57 15:30 |
67.94 27.02.26 |
55.92 02.01.26 |
6'085'739 |
|
Regency Cent REITRg 22:30:00 / 27.02.26 |
79.00 | 0.74% |
79.05 18:50 |
78.05 15:30 |
79.05 27.02.26 |
67.37 05.01.26 |
1'381'557 |