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 |
|---|---|---|---|---|---|---|---|
|
The Cigna Rg 02:04:00 / 28.02.26 |
289.82 | 0.35% | 1.00 | 289.70 | 289.81 | ||
|
The Kraft Heinz Rg 02:00:00 / 28.02.26 |
24.61 | 0.16% | 0.04 | 24.61 | 24.62 | 6'592'376 | |
|
Thermo Fisher Sc Rg 02:04:00 / 28.02.26 |
521.11 | 0.19% | 0.99 | 520.97 | 520.98 | ||
|
Tjx Companies Rg 02:04:00 / 28.02.26 |
161.66 | 1.87% | 2.97 | 161.59 | 161.60 | ||
|
Tractor Supply Rg 02:00:00 / 28.02.26 |
51.84 | 1.29% | 0.66 | 51.83 | 51.84 | ||
|
Trane Tech Rg 02:04:00 / 28.02.26 |
462.32 | 1.13% | 5.18 | 462.19 | 462.20 | ||
|
TransDigm Rg 02:04:00 / 28.02.26 |
1'302.79 | -0.87% | -11.47 | 1'302.79 | 1'303.09 | ||
|
Travelers Cos Rg 02:04:00 / 28.02.26 |
308.64 | 0.78% | 2.40 | 308.70 | 308.71 | ||
|
Trimble Rg 02:00:00 / 28.02.26 |
66.87 | -1.99% | -1.36 | 66.84 | 66.85 | 1'243'868 | |
|
Truist Finl Rg 02:04:00 / 28.02.26 |
49.31 | -4.25% | -2.19 | 49.33 | 49.34 | ||
|
Tyler Technologi Rg 02:04:00 / 28.02.26 |
354.69 | 0.45% | 1.58 | 354.68 | 354.69 | ||
|
Tyson Foods -A- 02:04:00 / 28.02.26 |
64.99 | 2.17% | 1.38 | 64.98 | 64.99 | ||
|
UDR REIT Rg 02:04:00 / 28.02.26 |
37.50 | -1.55% | -0.59 | 37.49 | 37.50 | ||
|
Ulta Beauty Rg 02:00:00 / 28.02.26 |
684.79 | -1.56% | -10.84 | 684.96 | 685.63 | ||
|
Union Pacific Rg 02:04:00 / 28.02.26 |
264.98 | -0.18% | -0.47 | 264.85 | 264.97 | ||
|
United Airlines Rg 02:00:00 / 28.02.26 |
106.30 | -8.70% | -10.13 | 106.29 | 106.32 | 3'133'928 | |
|
United Rentals Rg 02:04:00 / 28.02.26 |
840.00 | -2.11% | -18.09 | 839.27 | 839.98 | ||
|
Unitedhealth Gro Rg 02:04:00 / 28.02.26 |
293.27 | 2.31% | 6.61 | 293.35 | 293.36 | ||
|
Univ Health Serv-B 02:04:00 / 28.02.26 |
206.10 | 0.87% | 1.77 | 205.82 | 205.83 | ||
|
US Bancorp Rg 02:04:00 / 28.02.26 |
54.66 | -4.54% | -2.60 | 54.63 | 54.64 | ||
|
Utd Parcel Svc Rg-B 02:04:00 / 28.02.26 |
115.96 | -0.57% | -0.67 | 115.94 | 115.95 | ||
|
Valero Energy Rg 02:04:00 / 28.02.26 |
204.64 | 0.42% | 0.85 | 204.76 | 204.77 | ||
|
Ventas REIT Rg 02:04:00 / 28.02.26 |
86.16 | -0.32% | -0.28 | 86.17 | 86.18 | ||
|
Verisign Rg 02:00:00 / 28.02.26 |
227.94 | 1.18% | 2.65 | 227.95 | 228.00 | ||
|
Verisk Analytics Rg 02:00:00 / 28.02.26 |
207.57 | 2.43% | 4.93 | 207.55 | 207.61 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Visa Rg-A 02:04:00 / 28.02.26 |
320.14 | -9.70% | 0.21% | -0.25% | -0.53% | -3.35% | -11.74% | 44.25% |
|
PTC Rg 02:00:00 / 28.02.26 |
156.59 | -9.77% | -14.51% | 0.92% | 0.29% | -9.76% | -4.30% | 23.78% |
|
Netflix Rg 02:00:00 / 28.02.26 |
96.24 | -9.78% | -5.10% | 22.33% | 15.27% | -3.99% | -1.85% | 166.72% |
|
Mastercard Rg-A 02:04:00 / 28.02.26 |
517.21 | -9.83% | -2.24% | -1.75% | -4.01% | -5.19% | -10.25% | 45.78% |
|
Amazon.Com Rg 02:00:00 / 28.02.26 |
210.00 | -9.92% | -5.23% | -0.05% | -12.24% | -8.51% | -1.07% | 122.37% |
|
Thermo Fisher Sc Rg 02:04:00 / 28.02.26 |
521.11 | -10.24% | -0.02% | 1.99% | -9.94% | -9.02% | -1.48% | -4.18% |
|
Intuitive Surgic Rg 02:00:00 / 28.02.26 |
503.51 | -10.50% | -2.89% | -0.11% | -0.14% | -12.48% | -12.15% | 119.38% |
|
Brown & Brown Rg 02:04:00 / 28.02.26 |
71.82 | -10.64% | -30.19% | 3.20% | -0.39% | -8.36% | -39.41% | 26.12% |
|
Agilent Tech Rg 02:04:00 / 28.02.26 |
121.38 | -11.10% | -9.95% | -1.24% | -9.32% | -16.57% | -5.11% | -14.33% |
|
Synchrony Financ Rg 02:04:00 / 28.02.26 |
69.11 | -11.33% | 13.82% | -5.81% | -4.85% | -14.00% | 13.89% | 106.65% |
|
Jack Henry & Ass Rg 02:00:00 / 28.02.26 |
162.46 | -11.73% | -8.11% | 2.05% | -9.35% | -10.59% | -6.41% | -2.53% |
|
Charles Riv Lab Rg 02:04:00 / 28.02.26 |
178.49 | -12.04% | -4.95% | 5.67% | -15.20% | -3.16% | 7.97% | -20.18% |
|
Trimble Rg 02:00:00 / 28.02.26 |
66.87 | -12.92% | -3.44% | -1.11% | -1.08% | -19.94% | -7.10% | 31.77% |
|
A.J.Gallagher Rg 02:04:00 / 28.02.26 |
228.20 | -12.97% | -20.66% | 5.40% | -8.49% | -4.80% | -32.43% | 21.92% |
|
Unitedhealth Gro Rg 02:04:00 / 28.02.26 |
293.27 | -13.16% | -43.33% | 1.13% | 2.21% | -11.37% | -38.25% | -40.81% |
|
HP Enterprise Rg 02:04:00 / 28.02.26 |
21.47 | -13.24% | -2.39% | 0.47% | -0.23% | -7.97% | 8.38% | 33.59% |
|
DXC Technology Rg 02:04:00 / 28.02.26 |
12.590 | -13.72% | -36.74% | -5.69% | -12.75% | -10.84% | -31.46% | -54.42% |
|
Capital One Finl Rg 02:04:00 / 28.02.26 |
195.64 | -13.98% | 16.91% | -6.13% | -10.64% | -15.19% | -2.45% | 90.14% |
|
Las Vegas Sands Rg 02:04:00 / 28.02.26 |
56.72 | -14.04% | 8.94% | -2.22% | 7.57% | -14.38% | 26.86% | -0.36% |
|
Qualcomm Rg 02:00:00 / 28.02.26 |
142.36 | -14.88% | -5.23% | -0.36% | -6.09% | -18.56% | -9.42% | 17.09% |
|
Waters Rg 02:04:00 / 28.02.26 |
319.38 | -15.01% | -12.98% | -4.19% | -13.85% | -19.11% | -15.36% | 2.80% |
|
Automatic Data P Rg 02:00:00 / 28.02.26 |
214.36 | -15.11% | -25.41% | -0.05% | -13.15% | -18.07% | -31.99% | -1.45% |
|
HP Rg 02:04:00 / 28.02.26 |
18.990 | -15.57% | -42.35% | 2.15% | -2.31% | -26.71% | -38.48% | -35.63% |
|
Molina Healthcar Rg 02:04:00 / 28.02.26 |
154.05 | -15.66% | -49.71% | 2.02% | -14.22% | 1.44% | -48.84% | -49.05% |
|
Paychex Inc Rg 02:00:00 / 28.02.26 |
93.65 | -15.78% | -32.62% | 2.64% | -9.19% | -16.43% | -38.25% | -14.87% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
The Cigna Rg 02:04:00 / 28.02.26 |
289.82 | 0.35% |
290.24 18:55 |
284.92 15:58 |
297.80 06.02.26 |
267.01 28.01.26 |
567'043 |
|
The Kraft Heinz Rg 02:00:00 / 28.02.26 |
24.61 | 0.16% |
25.01 16:42 |
24.54 15:30 |
25.20 11.02.26 |
21.99 21.01.26 |
6'592'376 |
|
Thermo Fisher Sc Rg 02:04:00 / 28.02.26 |
521.11 | 0.19% |
521.28 21:59 |
509.50 15:50 |
643.80 22.01.26 |
493.71 12.02.26 |
693'395 |
|
Tjx Companies Rg 02:04:00 / 28.02.26 |
161.66 | 1.87% |
161.66 22:00 |
158.43 15:30 |
162.50 25.02.26 |
145.87 29.01.26 |
3'162'045 |
|
Tractor Supply Rg 02:00:00 / 28.02.26 |
51.84 | 1.29% |
52.06 21:32 |
50.38 15:39 |
56.27 26.01.26 |
49.34 08.01.26 |
4'472'303 |
|
Trane Tech Rg 02:04:00 / 28.02.26 |
462.32 | 1.13% |
462.37 21:59 |
450.79 15:35 |
479.11 12.02.26 |
348.86 06.01.26 |
915'758 |
|
TransDigm Rg 02:04:00 / 28.02.26 |
1'302.79 | -0.87% |
1'309.60 21:50 |
1'290.73 15:47 |
1'461.97 16.01.26 |
1'246.15 05.02.26 |
243'706 |
|
Travelers Cos Rg 02:04:00 / 28.02.26 |
308.64 | 0.78% |
309.81 20:05 |
304.44 16:05 |
309.81 27.02.26 |
268.08 20.01.26 |
645'714 |
|
Trimble Rg 02:00:00 / 28.02.26 |
66.87 | -1.99% |
67.15 19:11 |
65.27 15:43 |
81.61 13.01.26 |
63.52 05.02.26 |
1'243'868 |
|
Truist Finl Rg 02:04:00 / 28.02.26 |
49.31 | -4.25% |
50.96 15:31 |
48.87 18:29 |
56.15 06.02.26 |
47.83 21.01.26 |
3'953'417 |
|
Tyler Technologi Rg 02:04:00 / 28.02.26 |
354.69 | 0.45% |
355.85 18:31 |
343.00 15:45 |
460.20 08.01.26 |
284.33 12.02.26 |
287'886 |
|
Tyson Foods -A- 02:04:00 / 28.02.26 |
64.99 | 2.17% |
64.99 21:59 |
62.75 15:30 |
66.39 06.02.26 |
55.70 07.01.26 |
3'238'144 |
|
UDR REIT Rg 02:04:00 / 28.02.26 |
37.50 | -1.55% |
37.98 16:01 |
37.05 20:55 |
40.15 11.02.26 |
35.39 13.01.26 |
1'861'349 |
|
Ulta Beauty Rg 02:00:00 / 28.02.26 |
684.79 | -1.56% |
702.52 16:06 |
682.47 21:50 |
714.77 18.02.26 |
606.12 02.01.26 |
329'182 |
|
Union Pacific Rg 02:04:00 / 28.02.26 |
264.98 | -0.18% |
266.38 21:57 |
261.65 16:31 |
267.81 23.02.26 |
219.99 20.01.26 |
1'363'680 |
|
United Airlines Rg 02:00:00 / 28.02.26 |
106.30 | -8.70% |
111.76 15:30 |
105.36 19:22 |
119.15 07.01.26 |
100.66 30.01.26 |
3'133'928 |
|
United Rentals Rg 02:04:00 / 28.02.26 |
840.00 | -2.11% |
840.33 21:55 |
819.39 16:32 |
960.74 22.01.26 |
757.30 29.01.26 |
326'376 |
|
Unitedhealth Gro Rg 02:04:00 / 28.02.26 |
293.27 | 2.31% |
294.13 21:43 |
283.93 15:57 |
357.64 23.01.26 |
266.30 05.02.26 |
2'273'209 |
|
Univ Health Serv-B 02:04:00 / 28.02.26 |
206.10 | 0.87% |
208.89 19:52 |
204.00 15:30 |
243.54 12.02.26 |
196.60 20.01.26 |
430'837 |
|
US Bancorp Rg 02:04:00 / 28.02.26 |
54.66 | -4.54% |
56.47 15:31 |
54.09 18:29 |
61.19 11.02.26 |
53.00 02.01.26 |
4'337'057 |
|
Utd Parcel Svc Rg-B 02:04:00 / 28.02.26 |
115.96 | -0.57% |
116.91 17:30 |
115.06 15:36 |
122.40 12.02.26 |
98.45 02.01.26 |
2'270'816 |
|
Valero Energy Rg 02:04:00 / 28.02.26 |
204.64 | 0.42% |
205.03 21:50 |
199.15 15:38 |
206.69 12.02.26 |
162.38 02.01.26 |
999'511 |
|
Ventas REIT Rg 02:04:00 / 28.02.26 |
86.16 | -0.32% |
87.87 15:36 |
85.94 21:39 |
87.87 27.02.26 |
73.83 08.01.26 |
4'157'186 |
|
Verisign Rg 02:00:00 / 28.02.26 |
227.94 | 1.18% |
228.26 21:57 |
222.33 15:33 |
255.61 21.01.26 |
209.16 06.02.26 |
506'325 |
|
Verisk Analytics Rg 02:00:00 / 28.02.26 |
207.57 | 2.43% |
209.49 19:54 |
201.88 15:30 |
226.36 15.01.26 |
164.60 12.02.26 |
1'768'090 |