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 - 02:04:00
- 685.99
- -0.48%
- -3.31
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Southern Co Rg 02:04:00 / 28.02.26 |
97.38 | 1.07% | 1.03 | 97.36 | 97.38 | ||
|
Southwest Airlin Rg 02:04:00 / 28.02.26 |
49.26 | -3.28% | -1.67 | 49.24 | 49.25 | ||
|
Starbucks Rg 02:00:00 / 28.02.26 |
98.02 | -0.06% | -0.06 | 98.03 | 98.04 | 3'061'084 | |
|
State Street Rg 02:04:00 / 28.02.26 |
128.62 | -2.76% | -3.65 | 128.60 | 128.61 | ||
|
Steel Dynamics Rg 02:00:00 / 28.02.26 |
193.13 | 0.32% | 0.61 | 193.15 | 193.22 | ||
|
STERIS Rg 02:04:00 / 28.02.26 |
252.35 | -0.92% | -2.35 | 252.14 | 252.15 | ||
|
Stnly Blck&Deck Rg 02:04:00 / 28.02.26 |
86.49 | -1.32% | -1.16 | 86.46 | 86.47 | ||
|
Stryker Rg 02:04:00 / 28.02.26 |
387.46 | 0.36% | 1.40 | 387.60 | 387.61 | ||
|
SVB Financial Gr Rg 23:20:00 / 07.11.24 |
0.0060 | 0.00% | 0.00 | ||||
|
Synchrony Financ Rg 02:04:00 / 28.02.26 |
69.11 | -6.58% | -4.87 | 69.08 | 69.09 | ||
|
Synopsys Rg 02:00:00 / 28.02.26 |
414.00 | -2.82% | -12.00 | 413.99 | 414.00 | 1'583'890 | |
|
Sysco Rg 02:04:00 / 28.02.26 |
91.16 | 2.29% | 2.04 | 91.14 | 91.15 | ||
|
T Rowe Price Grp Rg 02:00:00 / 28.02.26 |
94.63 | -1.90% | -1.83 | 94.62 | 94.63 | ||
|
T-Mobile US Rg 02:00:00 / 28.02.26 |
217.09 | 1.85% | 3.94 | 217.07 | 217.09 | 3'862'396 | |
|
Take-Two Interac Rg 02:00:00 / 28.02.26 |
211.48 | -0.85% | -1.81 | 211.42 | 211.49 | ||
|
Tapestry Rg 02:04:00 / 28.02.26 |
155.47 | -3.13% | -5.02 | 155.47 | 155.48 | ||
|
Targa Resources Rg 02:04:00 / 28.02.26 |
235.80 | 1.98% | 4.58 | 235.70 | 235.78 | ||
|
Target Rg 02:04:00 / 28.02.26 |
113.79 | -0.87% | -1.00 | 113.73 | 113.74 | ||
|
Teledyne Tech Rg 02:04:00 / 28.02.26 |
681.10 | 0.34% | 2.28 | 681.10 | 681.31 | ||
|
Teleflex Rg 02:04:00 / 28.02.26 |
122.06 | 2.55% | 3.04 | 121.95 | 121.96 | ||
|
Teradyne Rg 02:00:00 / 28.02.26 |
320.03 | -3.81% | -12.67 | 320.14 | 320.40 | 1'841'994 | |
|
Tesla Rg 02:00:00 / 28.02.26 |
402.51 | -1.49% | -6.07 | 402.46 | 402.50 | 14'428'350 | |
|
Texas Instrument Rg 02:00:00 / 28.02.26 |
212.11 | -0.24% | -0.52 | 212.11 | 212.14 | 3'547'751 | |
|
Textron Inc Rg 02:04:00 / 28.02.26 |
98.65 | 0.02% | 0.02 | 98.65 | 98.69 | ||
|
The Campbell's Rg 02:00:00 / 28.02.26 |
26.95 | 0.34% | 0.09 | 26.94 | 26.95 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Abbott Laboratories 02:04:00 / 28.02.26 |
116.35 | -7.21% | 2.78% | 3.69% | 6.45% | -6.98% | -15.69% | 15.73% |
|
Walt Disney Rg 02:04:00 / 28.02.26 |
106.04 | -7.23% | -5.21% | 0.44% | -5.99% | 0.70% | -6.82% | 5.23% |
|
Verisign Rg 02:00:00 / 28.02.26 |
227.94 | -7.27% | 8.86% | 5.57% | -6.67% | -8.66% | -4.18% | 13.56% |
|
Wells Fargo Rg 02:04:00 / 28.02.26 |
81.45 | -7.40% | 22.86% | -8.17% | -9.99% | -9.33% | 4.00% | 85.11% |
|
NetApp Rg 02:00:00 / 28.02.26 |
99.03 | -7.42% | -14.59% | -3.37% | 2.78% | -15.55% | -0.78% | 51.64% |
|
Elevance Health Rg 02:04:00 / 28.02.26 |
320.00 | -7.84% | -12.43% | -6.69% | -7.44% | -3.25% | -19.37% | -32.42% |
|
Fiserv Inc Rg 02:00:00 / 28.02.26 |
62.29 | -7.86% | -69.87% | 1.33% | -2.26% | -6.02% | -73.57% | 0.00% |
|
Cnstlltn Ener Co Rg 02:00:00 / 28.02.26 |
329.88 | -8.41% | 44.63% | 11.88% | 17.53% | -8.32% | 31.66% | 308.17% |
|
Wynn Resorts Rg 02:00:00 / 28.02.26 |
108.19 | -8.49% | 27.80% | -5.82% | 0.69% | -13.80% | 21.13% | 4.34% |
|
Danaher Rg 02:04:00 / 28.02.26 |
210.64 | -8.54% | -8.80% | 0.54% | -3.77% | -6.90% | 1.39% | -5.11% |
|
Nasdaq Rg 02:00:00 / 28.02.26 |
87.58 | -8.79% | 14.59% | 6.97% | -9.61% | -2.93% | 5.80% | 55.28% |
|
Robert Half Rg 02:04:00 / 28.02.26 |
24.42 | -8.87% | -64.87% | -5.24% | -29.44% | -8.88% | -58.67% | -68.50% |
|
Becton Dickinson Rg 02:04:00 / 28.02.26 |
176.48 | -8.97% | -22.13% | -4.81% | -13.27% | -9.01% | -21.75% | -25.75% |
|
American Airline Rg 02:00:00 / 28.02.26 |
13.070 | -9.07% | -20.02% | -3.83% | -1.73% | -11.75% | -8.92% | -10.41% |
|
News Rg-B 02:00:00 / 28.02.26 |
26.78 | -9.08% | -11.47% | 0.87% | -13.89% | -9.50% | -17.04% | 52.98% |
|
Tesla Rg 02:00:00 / 28.02.26 |
402.51 | -9.15% | 1.17% | -2.26% | -6.48% | -11.54% | 37.38% | 107.53% |
|
Bio-Rad Lab-A 02:04:00 / 28.02.26 |
278.44 | -9.17% | -16.22% | 2.63% | -5.20% | -12.35% | 5.01% | -42.66% |
|
Synopsys Rg 02:00:00 / 28.02.26 |
414.00 | -9.31% | -12.23% | -5.90% | -10.99% | -11.30% | -9.46% | 17.59% |
|
BXP Rg 02:04:00 / 28.02.26 |
57.58 | -9.35% | -17.74% | -5.42% | -10.96% | -16.89% | -18.82% | -8.32% |
|
American Express Rg 02:04:00 / 28.02.26 |
308.90 | -9.36% | 12.98% | -10.77% | -12.29% | -16.59% | 2.64% | 92.44% |
|
Prudential Finan Rg 02:04:00 / 28.02.26 |
98.38 | -9.36% | -13.68% | -4.89% | -11.46% | -11.91% | -14.53% | 3.30% |
|
Lumen Tech Rg 02:04:00 / 28.02.26 |
7.110 | -9.40% | 32.58% | -9.20% | -19.39% | -13.92% | 50.64% | 97.75% |
|
CDW Rg 02:00:00 / 28.02.26 |
122.64 | -9.41% | -29.10% | -1.60% | -2.97% | -16.14% | -31.18% | -39.08% |
|
Verisk Analytics Rg 02:00:00 / 28.02.26 |
207.57 | -9.41% | -26.43% | 13.74% | -4.55% | -6.18% | -30.09% | 18.03% |
|
West Pharmaceuti Rg 02:04:00 / 28.02.26 |
254.34 | -9.49% | -23.98% | 5.48% | 10.05% | -9.24% | 9.47% | -19.74% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Southern Co Rg 02:04:00 / 28.02.26 |
97.38 | 1.07% |
97.95 18:24 |
96.54 15:33 |
97.95 27.02.26 |
85.23 05.01.26 |
2'777'373 |
|
Southwest Airlin Rg 02:04:00 / 28.02.26 |
49.26 | -3.28% |
50.90 16:11 |
48.72 18:31 |
55.10 17.02.26 |
40.68 28.01.26 |
2'677'101 |
|
Starbucks Rg 02:00:00 / 28.02.26 |
98.02 | -0.06% |
98.42 18:07 |
96.13 15:30 |
104.80 28.01.26 |
83.02 02.01.26 |
3'061'084 |
|
State Street Rg 02:04:00 / 28.02.26 |
128.62 | -2.76% |
131.18 15:31 |
126.37 18:29 |
137.04 15.01.26 |
123.03 12.02.26 |
1'473'325 |
|
Steel Dynamics Rg 02:00:00 / 28.02.26 |
193.13 | 0.32% |
193.22 21:59 |
188.28 16:04 |
208.23 11.02.26 |
166.50 08.01.26 |
567'464 |
|
STERIS Rg 02:04:00 / 28.02.26 |
252.35 | -0.92% |
253.91 20:02 |
251.37 21:41 |
269.23 15.01.26 |
231.98 05.02.26 |
286'821 |
|
Stnly Blck&Deck Rg 02:04:00 / 28.02.26 |
86.49 | -1.32% |
86.67 19:42 |
85.23 15:48 |
93.09 10.02.26 |
74.23 02.01.26 |
593'422 |
|
Stryker Rg 02:04:00 / 28.02.26 |
387.46 | 0.36% |
388.66 15:39 |
382.57 15:30 |
388.66 27.02.26 |
344.69 05.01.26 |
555'252 |
|
SVB Financial Gr Rg 23:20:00 / 07.11.24 |
0.0060 | 0.00% | 934 | ||||
|
Synchrony Financ Rg 02:04:00 / 28.02.26 |
69.11 | -6.58% |
71.75 15:30 |
68.44 20:49 |
88.77 09.01.26 |
68.20 23.02.26 |
2'241'292 |
|
Synopsys Rg 02:00:00 / 28.02.26 |
414.00 | -2.82% |
417.01 16:30 |
404.55 15:32 |
535.20 12.01.26 |
404.55 27.02.26 |
1'583'890 |
|
Sysco Rg 02:04:00 / 28.02.26 |
91.16 | 2.29% |
91.19 21:35 |
89.08 15:30 |
91.75 17.02.26 |
71.27 05.01.26 |
1'484'937 |
|
T Rowe Price Grp Rg 02:00:00 / 28.02.26 |
94.63 | -1.90% |
95.20 15:30 |
93.48 18:31 |
109.30 06.01.26 |
91.70 05.02.26 |
1'218'724 |
|
T-Mobile US Rg 02:00:00 / 28.02.26 |
217.09 | 1.85% |
217.35 21:31 |
212.79 15:30 |
224.70 24.02.26 |
181.43 21.01.26 |
3'862'396 |
|
Take-Two Interac Rg 02:00:00 / 28.02.26 |
211.48 | -0.85% |
213.63 19:47 |
209.73 15:32 |
258.56 05.01.26 |
188.82 13.02.26 |
928'993 |
|
Tapestry Rg 02:04:00 / 28.02.26 |
155.47 | -3.13% |
158.07 15:30 |
154.35 19:30 |
161.72 26.02.26 |
124.44 04.02.26 |
1'311'472 |
|
Targa Resources Rg 02:04:00 / 28.02.26 |
235.80 | 1.98% |
237.03 21:50 |
231.64 16:36 |
237.03 27.02.26 |
173.69 12.01.26 |
922'362 |
|
Target Rg 02:04:00 / 28.02.26 |
113.79 | -0.87% |
113.88 21:50 |
111.12 15:33 |
118.89 20.02.26 |
97.11 02.01.26 |
1'882'248 |
|
Teledyne Tech Rg 02:04:00 / 28.02.26 |
681.10 | 0.34% |
682.81 21:50 |
672.34 15:56 |
688.71 25.02.26 |
510.73 02.01.26 |
181'800 |
|
Teleflex Rg 02:04:00 / 28.02.26 |
122.06 | 2.55% |
123.19 15:59 |
119.15 15:30 |
127.14 07.01.26 |
100.18 20.01.26 |
373'698 |
|
Teradyne Rg 02:00:00 / 28.02.26 |
320.03 | -3.81% |
324.99 16:15 |
310.16 19:23 |
344.38 26.02.26 |
199.26 02.01.26 |
1'841'994 |
|
Tesla Rg 02:00:00 / 28.02.26 |
402.51 | -1.49% |
407.11 16:28 |
398.12 19:56 |
458.33 02.01.26 |
387.54 05.02.26 |
14'428'350 |
|
Texas Instrument Rg 02:00:00 / 28.02.26 |
212.11 | -0.24% |
212.63 15:34 |
208.25 18:23 |
231.32 11.02.26 |
174.91 02.01.26 |
3'547'751 |
|
Textron Inc Rg 02:04:00 / 28.02.26 |
98.65 | 0.02% |
98.82 21:50 |
97.31 15:48 |
101.50 18.02.26 |
84.53 28.01.26 |
547'582 |
|
The Campbell's Rg 02:00:00 / 28.02.26 |
26.95 | 0.34% |
27.23 19:51 |
26.83 15:33 |
29.98 13.02.26 |
25.63 08.01.26 |
2'170'149 |