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 |
|---|---|---|---|---|---|---|---|
|
Automatic Data P Rg 02:00:00 / 24.10.26 |
304.16 | -1.23% | -3.78 | 304.13 | 304.25 | 588'370 | |
|
Autozone Rg 02:04:00 / 24.10.26 |
3'200.76 | -2.14% | -69.94 | 3'203.93 | 3'203.94 | ||
|
Avery Dennison Rg 02:04:00 / 24.10.26 |
181.83 | -1.53% | -2.83 | 181.89 | 181.90 | ||
|
Baker Hughes Rg-A 02:00:00 / 24.10.26 |
55.86 | 4.18% | 2.24 | 55.85 | 55.86 | 1'793'796 | |
|
Ball Rg 02:04:00 / 24.10.26 |
64.76 | -1.60% | -1.05 | 64.75 | 64.77 | ||
|
Bank of America Rg 02:04:00 / 24.10.26 |
50.56 | -1.02% | -0.52 | 50.56 | 50.57 | ||
|
Bank of NY Mello Rg 02:04:00 / 24.10.26 |
145.27 | -0.03% | -0.05 | 145.25 | 145.26 | ||
|
Bath&Body Works Rg 02:04:00 / 24.10.26 |
20.95 | -3.01% | -0.65 | 20.97 | 20.98 | ||
|
Baxter Intl. 02:04:00 / 24.10.26 |
25.30 | -1.36% | -0.35 | 25.30 | 25.31 | ||
|
Becton Dickinson Rg 02:04:00 / 24.10.26 |
198.91 | -0.75% | -1.51 | 198.82 | 198.83 | ||
|
Berkshire Hath Rg-B 02:04:00 / 24.10.26 |
542.19 | -0.87% | -4.78 | 542.11 | 542.18 | ||
|
Best Buy Rg 02:04:00 / 24.10.26 |
99.87 | 0.04% | 0.04 | 99.83 | 99.84 | ||
|
Bio-Rad Lab-A 02:04:00 / 24.10.26 |
369.95 | 1.77% | 6.45 | 370.13 | 370.14 | ||
|
Bio-Techne Rg 02:00:00 / 24.10.26 |
72.55 | -0.10% | -0.07 | 72.57 | 72.58 | ||
|
Biogen Rg 02:00:00 / 24.10.26 |
250.69 | -1.24% | -3.15 | 250.66 | 250.86 | ||
|
Blackrock Rg 02:04:00 / 24.10.26 |
1'118.25 | -1.67% | -19.04 | 1'117.64 | 1'117.65 | ||
|
Boeing Co Rg 02:04:00 / 24.10.26 |
188.35 | 0.43% | 0.80 | 188.28 | 188.29 | ||
|
Booking Hldg Rg 02:00:00 / 24.10.26 |
155.83 | -3.27% | -5.27 | 155.81 | 155.83 | 1'839'723 | |
|
BorgWarner Rg 02:04:00 / 24.10.26 |
54.96 | -0.90% | -0.50 | 54.91 | 54.92 | ||
|
Boston Scientifi Rg 02:04:00 / 24.10.26 |
45.69 | -0.70% | -0.32 | 45.66 | 45.67 | ||
|
Brdridg Fncl Sol Rg 02:04:00 / 24.10.26 |
183.28 | -1.53% | -2.84 | 183.21 | 183.22 | ||
|
Bristol-MyersSqu Rg 02:04:00 / 24.10.26 |
61.48 | -2.41% | -1.52 | 61.49 | 61.50 | ||
|
Broadcom Rg 02:00:00 / 24.10.26 |
321.68 | -0.48% | -1.56 | 321.68 | 321.73 | 4'724'535 | |
|
Brown & Brown Rg 02:04:00 / 24.10.26 |
72.97 | -2.04% | -1.52 | 72.95 | 72.97 | ||
|
Brown NVtgRg-B 02:04:00 / 24.10.26 |
29.41 | -2.55% | -0.77 | 29.39 | 29.40 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Steel Dynamics Rg 02:00:00 / 24.10.26 |
241.53 | 41.58% | 110.31% | 0.41% | 3.37% | -3.87% | 57.91% | 142.45% |
|
Host Hotels REIT Rg 02:00:00 / 24.10.26 |
24.72 | 40.27% | 41.95% | 3.13% | 10.26% | -1.63% | 49.91% | 60.56% |
|
Quest Diagnostic Rg 02:04:00 / 24.10.26 |
241.89 | 40.19% | 61.26% | 2.93% | 2.36% | 3.81% | 32.78% | 96.62% |
|
eBay Rg 02:00:00 / 24.10.26 |
121.41 | 40.11% | 97.00% | 0.94% | 12.52% | 6.49% | 24.91% | 199.41% |
|
Merck Rg 02:04:00 / 24.10.26 |
145.27 | 39.88% | 48.01% | -0.47% | -2.36% | 11.57% | 66.04% | 43.41% |
|
Travelers Cos Rg 02:04:00 / 24.10.26 |
398.28 | 39.78% | 68.31% | 2.24% | 9.71% | 6.39% | 47.57% | 150.91% |
|
Intl Flavors&Fra Rg 02:04:00 / 24.10.26 |
94.15 | 39.23% | 10.98% | 3.83% | 9.87% | 18.85% | 42.85% | 42.95% |
|
Archer-Daniels M Rg 02:04:00 / 24.10.26 |
80.14 | 38.88% | 58.04% | -2.99% | -1.21% | 1.10% | 26.54% | 9.60% |
|
Robert Half Rg 02:04:00 / 24.10.26 |
45.87 | 38.73% | -46.52% | 37.71% | 24.34% | 21.35% | 57.79% | -48.85% |
|
Deere & Co Rg 02:04:00 / 24.10.26 |
646.15 | 38.24% | 51.90% | 0.67% | -6.42% | 9.02% | 36.68% | 71.56% |
|
Generac Hldgs Rg 02:04:00 / 24.10.26 |
186.92 | 37.87% | 21.26% | -2.99% | -10.20% | -5.17% | -2.62% | 112.74% |
|
United Rentals Rg 02:04:00 / 24.10.26 |
1'098.88 | 37.28% | 57.72% | 6.72% | 4.95% | 1.82% | 20.32% | 173.38% |
|
CarMax Rg 02:04:00 / 24.10.26 |
51.55 | 37.06% | -35.23% | -3.34% | -9.89% | -9.97% | 16.47% | -15.72% |
|
Amgen Rg 02:00:00 / 24.10.26 |
439.26 | 36.65% | 71.61% | 1.57% | 5.95% | 14.05% | 50.56% | 60.42% |
|
JM Smucker Rg 02:04:00 / 24.10.26 |
129.98 | 36.38% | 21.13% | 2.00% | 7.42% | 8.99% | 27.26% | 18.33% |
|
Coca-Cola Co Rg 02:04:00 / 24.10.26 |
92.71 | 36.38% | 53.13% | -1.27% | 5.58% | 5.85% | 32.99% | 74.71% |
|
Cisco Systems Rg 02:00:00 / 24.10.26 |
106.50 | 36.17% | 77.18% | -0.83% | -0.19% | -8.18% | 50.79% | 98.17% |
|
Dow Rg 02:04:00 / 24.10.26 |
32.61 | 36.06% | -20.73% | 8.95% | 16.38% | 7.66% | 31.44% | -35.07% |
|
ON Semiconductor Rg 02:00:00 / 24.10.26 |
72.25 | 35.24% | 16.15% | 0.32% | -6.41% | -11.47% | 42.48% | -13.67% |
|
WW Grainger Rg 02:04:00 / 24.10.26 |
1'349.90 | 34.79% | 29.03% | 1.44% | 8.59% | -2.34% | 39.39% | 96.69% |
|
Lam Research Rg 02:00:00 / 24.10.26 |
230.10 | 34.45% | 218.63% | -12.82% | -27.00% | -21.47% | 51.70% | 283.36% |
|
Devon Energy Rg 02:04:00 / 24.10.26 |
51.39 | 34.26% | 50.26% | 1.30% | 9.22% | 13.87% | 55.87% | 1.78% |
|
Baxter Intl. 02:04:00 / 24.10.26 |
25.30 | 34.22% | -12.04% | 0.08% | 8.26% | -3.29% | 9.90% | -21.54% |
|
Iron Mount REIT Rg 02:04:00 / 24.10.26 |
109.96 | 33.41% | 5.28% | -2.27% | -1.27% | -10.10% | 4.49% | 86.86% |
|
Stnly Blck&Deck Rg 02:04:00 / 24.10.26 |
99.24 | 33.24% | 23.27% | 7.31% | 8.58% | 4.93% | 41.35% | 27.01% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Automatic Data P Rg 02:00:00 / 24.10.26 |
304.16 | -1.23% |
309.40 15:37 |
304.00 21:55 |
309.40 23.10.26 |
188.17 10.04.26 |
588'370 |
|
Autozone Rg 02:04:00 / 24.10.26 |
3'200.76 | -2.14% |
3'261.97 15:37 |
3'200.76 22:00 |
3'883.50 13.02.26 |
2'732.32 05.10.26 |
28'418 |
|
Avery Dennison Rg 02:04:00 / 24.10.26 |
181.83 | -1.53% |
184.95 15:37 |
179.73 16:37 |
199.12 24.02.26 |
152.42 08.06.26 |
244'559 |
|
Baker Hughes Rg-A 02:00:00 / 24.10.26 |
55.86 | 4.18% |
55.89 21:41 |
53.43 15:30 |
70.40 27.04.26 |
45.37 02.01.26 |
1'793'796 |
|
Ball Rg 02:04:00 / 24.10.26 |
64.76 | -1.60% |
65.99 15:37 |
64.21 16:38 |
68.28 11.02.26 |
51.97 08.06.26 |
683'430 |
|
Bank of America Rg 02:04:00 / 24.10.26 |
50.56 | -1.02% |
50.92 17:26 |
50.30 15:32 |
65.22 17.08.26 |
46.12 19.03.26 |
9'272'291 |
|
Bank of NY Mello Rg 02:04:00 / 24.10.26 |
145.27 | -0.03% |
145.78 21:52 |
143.21 15:32 |
165.84 04.09.26 |
111.74 09.03.26 |
980'662 |
|
Bath&Body Works Rg 02:04:00 / 24.10.26 |
20.95 | -3.01% |
21.50 15:38 |
20.46 16:24 |
24.94 17.02.26 |
15.750 20.05.26 |
1'446'046 |
|
Baxter Intl. 02:04:00 / 24.10.26 |
25.30 | -1.36% |
25.68 16:01 |
25.21 16:34 |
30.00 30.07.26 |
15.735 30.03.26 |
1'451'311 |
|
Becton Dickinson Rg 02:04:00 / 24.10.26 |
198.91 | -0.75% |
200.40 15:37 |
197.31 16:38 |
213.00 04.02.26 |
140.11 22.06.26 |
383'631 |
|
Berkshire Hath Rg-B 02:04:00 / 24.10.26 |
542.19 | -0.87% |
548.00 15:35 |
541.00 20:14 |
549.96 22.10.26 |
464.36 05.05.26 |
1'224'612 |
|
Best Buy Rg 02:04:00 / 24.10.26 |
99.87 | 0.04% |
100.57 21:17 |
97.49 16:24 |
100.57 23.10.26 |
55.12 13.05.26 |
1'142'816 |
|
Bio-Rad Lab-A 02:04:00 / 24.10.26 |
369.95 | 1.77% |
371.31 21:57 |
356.44 15:37 |
395.72 27.08.26 |
239.00 13.05.26 |
48'708 |
|
Bio-Techne Rg 02:00:00 / 24.10.26 |
72.55 | -0.10% |
72.62 15:30 |
72.55 22:00 |
72.69 22.09.26 |
43.20 15.05.26 |
505'682 |
|
Biogen Rg 02:00:00 / 24.10.26 |
250.69 | -1.24% |
252.29 21:00 |
246.17 16:27 |
254.41 22.10.26 |
160.54 20.01.26 |
387'502 |
|
Blackrock Rg 02:04:00 / 24.10.26 |
1'118.25 | -1.67% |
1'132.96 15:45 |
1'106.42 19:37 |
1'186.74 27.08.26 |
917.52 12.03.26 |
151'709 |
|
Boeing Co Rg 02:04:00 / 24.10.26 |
188.35 | 0.43% |
189.09 20:32 |
182.50 15:38 |
254.20 27.01.26 |
182.50 23.10.26 |
1'271'872 |
|
Booking Hldg Rg 02:00:00 / 24.10.26 |
155.83 | -3.27% |
159.39 15:30 |
155.59 21:44 |
220.34 09.01.26 |
150.16 20.05.26 |
1'839'723 |
|
BorgWarner Rg 02:04:00 / 24.10.26 |
54.96 | -0.90% |
54.98 21:59 |
53.16 16:00 |
78.75 03.06.26 |
45.11 02.01.26 |
859'964 |
|
Boston Scientifi Rg 02:04:00 / 24.10.26 |
45.69 | -0.70% |
46.07 15:30 |
45.22 16:39 |
100.89 08.01.26 |
41.39 08.10.26 |
2'181'401 |
|
Brdridg Fncl Sol Rg 02:04:00 / 24.10.26 |
183.28 | -1.53% |
186.20 15:36 |
182.37 16:40 |
224.01 05.01.26 |
133.97 22.06.26 |
342'508 |
|
Bristol-MyersSqu Rg 02:04:00 / 24.10.26 |
61.48 | -2.41% |
62.81 15:36 |
61.33 16:43 |
68.63 19.08.26 |
52.07 05.01.26 |
3'158'134 |
|
Broadcom Rg 02:00:00 / 24.10.26 |
321.68 | -0.48% |
327.66 16:54 |
320.23 15:30 |
495.00 03.06.26 |
289.98 30.03.26 |
4'724'535 |
|
Brown & Brown Rg 02:04:00 / 24.10.26 |
72.97 | -2.04% |
74.89 15:37 |
72.64 19:14 |
81.22 08.01.26 |
53.82 13.05.26 |
795'787 |
|
Brown NVtgRg-B 02:04:00 / 24.10.26 |
29.41 | -2.55% |
30.14 15:38 |
29.36 21:43 |
31.24 09.04.26 |
22.63 18.03.26 |
710'615 |