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
- 28.02.2026 - 00:40:00
- 685.99
- -0.48%
- -3.31
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Regeneron Pharma Rg 23:20:00 / 27.02.26 |
781.67 | 1.41% | 10.88 | 781.24 | 781.98 | ||
|
Regions Financia Rg 01:00:00 / 28.02.26 |
27.83 | -5.21% | -1.53 | 27.84 | 27.85 | ||
|
Republic Service Rg 01:00:00 / 28.02.26 |
229.00 | 1.96% | 4.41 | 228.95 | 228.96 | ||
|
Resmed Rg 01:00:00 / 28.02.26 |
256.26 | -0.31% | -0.80 | 256.16 | 256.17 | ||
|
Revvity Rg 01:00:00 / 28.02.26 |
98.31 | -0.71% | -0.70 | 98.25 | 98.30 | ||
|
Robert Half Rg 01:00:00 / 28.02.26 |
24.42 | -1.33% | -0.33 | 24.41 | 24.42 | ||
|
Rockwell Automat Rg 01:00:00 / 28.02.26 |
407.45 | -0.94% | -3.85 | 407.28 | 407.44 | ||
|
Rollins Rg 01:00:00 / 28.02.26 |
60.89 | 1.89% | 1.13 | 60.88 | 60.89 | ||
|
Ross Stores Rg 23:20:00 / 27.02.26 |
205.64 | 1.05% | 2.14 | 205.58 | 205.64 | 2'331'337 | |
|
RTX Rg 01:00:00 / 28.02.26 |
202.62 | 2.52% | 4.99 | 202.45 | 202.46 | ||
|
Ryl Caribbean Cr Rg 01:00:00 / 28.02.26 |
310.96 | -2.50% | -7.98 | 310.89 | 310.90 | ||
|
S&P Global Rg 01:00:00 / 28.02.26 |
441.88 | 1.00% | 4.39 | 441.85 | 441.86 | ||
|
Salesforce Rg 01:00:00 / 28.02.26 |
194.79 | -2.35% | -4.68 | 194.79 | 194.80 | ||
|
SBA Cmmns REIT-A Rg 23:20:00 / 27.02.26 |
201.16 | 4.68% | 8.99 | 201.02 | 201.15 | ||
|
Schlumberger 01:00:00 / 28.02.26 |
51.34 | -0.29% | -0.15 | 51.34 | 51.35 | ||
|
Seagate Hldgs Rg 23:20:00 / 27.02.26 |
407.84 | -0.45% | -1.83 | 407.70 | 408.27 | 1'384'736 | |
|
Sealed Air Rg 01:00:00 / 28.02.26 |
41.88 | -0.07% | -0.03 | 41.88 | 41.89 | ||
|
Sempra Energy Rg 01:00:00 / 28.02.26 |
96.27 | 1.12% | 1.07 | 96.24 | 96.27 | ||
|
ServiceNow Rg 01:00:00 / 28.02.26 |
108.01 | -1.18% | -1.29 | 108.03 | 108.05 | ||
|
Sherwin-Williams Rg 01:00:00 / 28.02.26 |
362.59 | 0.58% | 2.09 | 362.53 | 362.54 | ||
|
Signature Bank Rg 23:20:00 / 27.02.26 |
0.7500 | 0.00% | 0.00 | ||||
|
Skyworks Solutio Rg 23:20:00 / 27.02.26 |
59.58 | -0.05% | -0.03 | 59.59 | 59.60 | ||
|
Smn Prp Grp REIT Rg 01:00:00 / 28.02.26 |
203.85 | 0.62% | 1.25 | 203.88 | 203.95 | ||
|
Snap-On Rg 01:00:00 / 28.02.26 |
385.22 | -0.37% | -1.45 | 385.26 | 385.34 | ||
|
SolarEdge Tech Rg 23:20:00 / 27.02.26 |
35.40 | -12.38% | -5.00 | 35.39 | 35.45 | 1'600'269 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Metlife Rg 01:00:00 / 28.02.26 |
72.07 | -3.80% | -7.25% | -8.89% | -8.63% | -8.38% | -16.37% | 5.71% |
|
Whirlpool Rg 01:00:00 / 28.02.26 |
68.43 | -4.17% | -39.61% | -19.01% | -14.45% | -10.03% | -32.77% | -50.30% |
|
Domino's Pizza Rg 23:20:00 / 27.02.26 |
402.51 | -4.21% | -4.88% | 4.65% | -1.91% | -3.37% | -17.81% | 34.23% |
|
Equifax Inc Rg 01:00:00 / 28.02.26 |
208.96 | -4.21% | -18.44% | 5.82% | 3.75% | -1.21% | -14.78% | 3.85% |
|
Assurant Rg 01:00:00 / 28.02.26 |
229.59 | -4.74% | 7.61% | 2.35% | -3.59% | 3.02% | 10.44% | 79.28% |
|
Cadence Design Rg 23:20:00 / 27.02.26 |
301.40 | -4.79% | -0.95% | 1.73% | 1.70% | -10.70% | 20.32% | 53.61% |
|
Advanced Micro D Rg 23:20:00 / 27.02.26 |
200.21 | -4.89% | 68.62% | 0.03% | -15.43% | -8.15% | 100.49% | 160.83% |
|
Lilly 01:00:00 / 28.02.26 |
1'051.99 | -4.90% | 32.39% | 4.21% | 1.43% | 4.13% | 14.27% | 217.75% |
|
Bank of America Rg 01:00:00 / 28.02.26 |
49.83 | -4.91% | 19.00% | -6.09% | -6.33% | -7.64% | 8.09% | 52.88% |
|
Genuine Parts Co Rg 01:00:00 / 28.02.26 |
119.26 | -4.96% | 0.09% | 1.02% | -14.20% | -8.43% | -4.50% | -34.65% |
|
JPMorgan Chase Rg 01:00:00 / 28.02.26 |
300.30 | -4.99% | 27.71% | -3.38% | -1.83% | -4.68% | 13.47% | 117.22% |
|
Copart Rg 23:20:00 / 27.02.26 |
38.09 | -5.11% | -35.27% | 4.41% | -6.14% | -1.63% | -30.49% | 7.32% |
|
Invitation REIT Rg 01:00:00 / 28.02.26 |
26.34 | -5.36% | -17.74% | 4.11% | -1.46% | -2.95% | -22.55% | -16.64% |
|
T Rowe Price Grp Rg 23:20:00 / 27.02.26 |
94.63 | -5.78% | -14.71% | -0.79% | -10.46% | -11.21% | -10.49% | -12.44% |
|
Skyworks Solutio Rg 23:20:00 / 27.02.26 |
59.58 | -5.99% | -32.78% | -0.78% | 6.85% | -14.05% | -10.62% | -46.83% |
|
American Intl Gr Rg 01:00:00 / 28.02.26 |
80.49 | -6.08% | 10.37% | 0.06% | 7.49% | 4.49% | -2.95% | 33.54% |
|
Best Buy Rg 01:00:00 / 28.02.26 |
61.97 | -6.08% | -26.74% | -3.89% | -4.81% | -16.45% | -31.08% | -25.01% |
|
Moody's Rg 01:00:00 / 28.02.26 |
477.59 | -6.14% | 1.29% | 6.65% | -7.36% | -3.81% | -5.23% | 65.77% |
|
Willis Towers Rg 23:20:00 / 27.02.26 |
305.17 | -6.18% | -1.58% | 1.11% | -3.87% | -4.84% | -10.15% | 31.35% |
|
Univ Health Serv-B 01:00:00 / 28.02.26 |
206.10 | -6.28% | 13.88% | -10.58% | 2.40% | -10.81% | 17.60% | 39.08% |
|
Aon-A Rg 01:00:00 / 28.02.26 |
335.47 | -6.41% | -8.04% | 3.20% | -4.05% | -2.82% | -18.00% | 9.01% |
|
CBRE Group Rg-A 01:00:00 / 28.02.26 |
147.66 | -6.71% | 14.25% | 0.44% | -13.31% | -8.21% | 4.03% | 76.49% |
|
News Rg-A 23:20:00 / 27.02.26 |
24.29 | -6.89% | -11.69% | 2.71% | -10.14% | -6.72% | -15.13% | 39.45% |
|
Progressive (Ohi Rg 01:00:00 / 28.02.26 |
213.66 | -7.02% | -11.64% | 4.69% | 2.72% | -4.14% | -24.23% | 49.31% |
|
Broadcom Rg 23:20:00 / 27.02.26 |
319.55 | -7.05% | 38.76% | -3.94% | -3.55% | -18.11% | 60.23% | 456.82% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Regeneron Pharma Rg 23:20:00 / 27.02.26 |
781.67 | 1.41% |
786.17 20:12 |
760.91 15:30 |
820.45 09.01.26 |
719.16 20.01.26 |
275'208 |
|
Regions Financia Rg 01:00:00 / 28.02.26 |
27.83 | -5.21% |
28.98 15:30 |
27.61 18:30 |
31.53 12.02.26 |
26.81 02.01.26 |
5'922'549 |
|
Republic Service Rg 01:00:00 / 28.02.26 |
229.00 | 1.96% |
229.32 21:50 |
225.22 15:30 |
229.32 27.02.26 |
207.90 13.01.26 |
596'346 |
|
Resmed Rg 01:00:00 / 28.02.26 |
256.26 | -0.31% |
256.64 15:39 |
254.40 21:52 |
277.67 10.02.26 |
240.39 02.01.26 |
358'793 |
|
Revvity Rg 01:00:00 / 28.02.26 |
98.31 | -0.71% |
98.37 21:59 |
96.19 15:50 |
118.25 22.01.26 |
93.72 12.02.26 |
529'855 |
|
Robert Half Rg 01:00:00 / 28.02.26 |
24.42 | -1.33% |
24.43 21:59 |
23.47 15:48 |
35.56 30.01.26 |
22.34 25.02.26 |
1'597'890 |
|
Rockwell Automat Rg 01:00:00 / 28.02.26 |
407.45 | -0.94% |
407.60 21:50 |
400.24 18:29 |
438.69 04.02.26 |
376.83 17.02.26 |
440'525 |
|
Rollins Rg 01:00:00 / 28.02.26 |
60.89 | 1.89% |
60.89 21:59 |
59.74 16:13 |
66.13 11.02.26 |
55.69 12.02.26 |
1'613'548 |
|
Ross Stores Rg 23:20:00 / 27.02.26 |
205.64 | 1.05% |
206.34 21:50 |
201.41 15:44 |
206.34 27.02.26 |
179.03 02.01.26 |
2'331'337 |
|
RTX Rg 01:00:00 / 28.02.26 |
202.62 | 2.52% |
202.62 22:00 |
197.68 15:33 |
206.59 19.02.26 |
182.40 02.01.26 |
3'788'687 |
|
Ryl Caribbean Cr Rg 01:00:00 / 28.02.26 |
310.96 | -2.50% |
314.87 17:35 |
307.07 20:31 |
356.25 10.02.26 |
264.52 20.01.26 |
982'575 |
|
S&P Global Rg 01:00:00 / 28.02.26 |
441.88 | 1.00% |
443.35 17:46 |
434.87 15:31 |
552.20 15.01.26 |
381.68 12.02.26 |
987'156 |
|
Salesforce Rg 01:00:00 / 28.02.26 |
194.79 | -2.35% |
195.91 19:08 |
190.00 15:30 |
267.80 07.01.26 |
174.62 23.02.26 |
3'815'341 |
|
SBA Cmmns REIT-A Rg 23:20:00 / 27.02.26 |
201.16 | 4.68% |
201.31 21:59 |
192.50 15:34 |
204.69 17.02.26 |
177.66 06.02.26 |
926'243 |
|
Schlumberger 01:00:00 / 28.02.26 |
51.34 | -0.29% |
52.00 15:32 |
50.84 17:07 |
52.40 12.02.26 |
38.07 02.01.26 |
4'763'833 |
|
Seagate Hldgs Rg 23:20:00 / 27.02.26 |
407.84 | -0.45% |
415.40 16:10 |
397.00 15:30 |
459.44 12.02.26 |
278.01 05.01.26 |
1'384'736 |
|
Sealed Air Rg 01:00:00 / 28.02.26 |
41.88 | -0.07% |
41.91 15:30 |
41.84 21:47 |
42.00 12.02.26 |
41.45 06.01.26 |
1'255'494 |
|
Sempra Energy Rg 01:00:00 / 28.02.26 |
96.27 | 1.12% |
96.45 19:20 |
94.61 15:39 |
97.43 26.02.26 |
83.93 21.01.26 |
1'768'304 |
|
ServiceNow Rg 01:00:00 / 28.02.26 |
108.01 | -1.18% |
108.70 19:36 |
104.05 15:30 |
153.11 02.01.26 |
98.02 09.02.26 |
4'647'894 |
|
Sherwin-Williams Rg 01:00:00 / 28.02.26 |
362.59 | 0.58% |
363.03 21:49 |
353.79 15:37 |
377.00 13.02.26 |
323.04 02.01.26 |
617'151 |
|
Signature Bank Rg 23:20:00 / 27.02.26 |
0.7500 | 0.00% |
0.7500 19:20 |
0.5313 19:17 |
1.200 02.01.26 |
0.5313 27.02.26 |
26'640 |
|
Skyworks Solutio Rg 23:20:00 / 27.02.26 |
59.58 | -0.05% |
59.64 21:59 |
57.38 16:17 |
67.65 06.01.26 |
54.06 28.01.26 |
1'362'954 |
|
Smn Prp Grp REIT Rg 01:00:00 / 28.02.26 |
203.85 | 0.62% |
205.00 18:43 |
202.56 16:11 |
205.00 27.02.26 |
180.58 16.01.26 |
919'165 |
|
Snap-On Rg 01:00:00 / 28.02.26 |
385.22 | -0.37% |
385.92 21:31 |
379.81 17:11 |
390.05 26.02.26 |
343.50 02.01.26 |
125'823 |
|
SolarEdge Tech Rg 23:20:00 / 27.02.26 |
35.40 | -12.38% |
39.20 15:30 |
33.97 20:43 |
44.41 25.02.26 |
29.45 03.02.26 |
1'600'269 |