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 |
|---|---|---|---|---|---|---|---|
|
Automatic Data P Rg 02:00:00 / 28.02.26 |
214.36 | -1.83% | -4.00 | 214.30 | 214.41 | ||
|
Autozone Rg 02:04:00 / 28.02.26 |
3'755.58 | 2.61% | 95.58 | 3'752.85 | 3'755.58 | ||
|
Avery Dennison Rg 02:04:00 / 28.02.26 |
196.35 | 1.77% | 3.41 | 196.30 | 196.31 | ||
|
Avlonby Com REIT Rg 02:04:00 / 28.02.26 |
177.23 | -1.36% | -2.44 | 177.24 | 177.27 | ||
|
Baker Hughes Rg-A 02:00:00 / 28.02.26 |
65.26 | 0.55% | 0.36 | 65.26 | 65.27 | ||
|
Ball Rg 02:04:00 / 28.02.26 |
67.13 | 0.75% | 0.50 | 67.12 | 67.13 | ||
|
Bank of America Rg 02:04:00 / 28.02.26 |
49.83 | -4.72% | -2.47 | 49.80 | 49.81 | ||
|
Bank of NY Mello Rg 02:04:00 / 28.02.26 |
119.10 | -2.06% | -2.51 | 119.06 | 119.07 | ||
|
Bath&Body Works Rg 02:04:00 / 28.02.26 |
22.76 | -2.36% | -0.55 | 22.75 | 22.76 | ||
|
Baxter Intl. 02:04:00 / 28.02.26 |
20.37 | 0.05% | 0.01 | 20.37 | 20.38 | ||
|
Becton Dickinson Rg 02:04:00 / 28.02.26 |
176.48 | -0.10% | -0.18 | 176.45 | 176.46 | ||
|
Berkshire Hath Rg-B 02:04:00 / 28.02.26 |
504.95 | 0.45% | 2.28 | 505.33 | 505.34 | ||
|
Best Buy Rg 02:04:00 / 28.02.26 |
61.97 | -1.42% | -0.89 | 61.94 | 61.95 | ||
|
Bio-Rad Lab-A 02:04:00 / 28.02.26 |
278.44 | 1.17% | 3.23 | 278.50 | 278.51 | ||
|
Bio-Techne Rg 02:00:00 / 28.02.26 |
59.00 | 1.86% | 1.08 | 58.99 | 59.01 | ||
|
Biogen Rg 02:00:00 / 28.02.26 |
191.82 | 2.02% | 3.80 | 191.80 | 191.88 | ||
|
Blackrock Rg 02:04:00 / 28.02.26 |
1'063.23 | -2.48% | -27.04 | 1'063.76 | 1'063.77 | ||
|
Boeing Co Rg 02:04:00 / 28.02.26 |
227.53 | -0.82% | -1.88 | 227.46 | 227.47 | ||
|
Booking Hldg Rg 02:00:00 / 28.02.26 |
4'239.35 | -0.26% | -10.91 | 4'234.33 | 4'237.16 | ||
|
BorgWarner Rg 02:04:00 / 28.02.26 |
57.57 | -0.59% | -0.34 | 57.56 | 57.57 | ||
|
Boston Scientifi Rg 02:04:00 / 28.02.26 |
76.85 | 1.45% | 1.10 | 76.84 | 76.85 | ||
|
Brdridg Fncl Sol Rg 02:04:00 / 28.02.26 |
185.87 | 1.42% | 2.61 | 185.70 | 185.71 | ||
|
Bristol-MyersSqu Rg 02:04:00 / 28.02.26 |
62.37 | 2.08% | 1.27 | 62.36 | 62.37 | ||
|
Broadcom Rg 02:00:00 / 28.02.26 |
319.55 | -0.67% | -2.15 | 319.44 | 319.56 | ||
|
Brown & Brown Rg 02:04:00 / 28.02.26 |
71.82 | 0.84% | 0.60 | 71.80 | 71.81 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Edison Intl Rg 02:04:00 / 28.02.26 |
74.74 | 23.91% | -6.85% | 1.36% | 20.01% | 28.66% | 37.29% | 8.36% |
|
Equinix REIT Rg 02:00:00 / 28.02.26 |
974.26 | 23.74% | 0.54% | 4.97% | 18.68% | 31.38% | 7.70% | 38.44% |
|
Church & Dwight Rg 02:04:00 / 28.02.26 |
104.86 | 23.64% | -0.99% | 1.73% | 8.95% | 24.07% | -5.70% | 24.05% |
|
Marathon Petro Rg 02:04:00 / 28.02.26 |
198.21 | 23.64% | 44.14% | 0.74% | 12.50% | 4.03% | 31.98% | 60.96% |
|
Honeywell Intl Rg 02:00:00 / 28.02.26 |
243.59 | 23.47% | 13.09% | -0.16% | 7.06% | 27.31% | 21.35% | 33.02% |
|
Colgate-Palmoliv Rg 02:04:00 / 28.02.26 |
99.14 | 23.45% | 7.30% | 4.26% | 9.80% | 26.99% | 8.74% | 33.39% |
|
Exxon Mobil Rg 02:04:00 / 28.02.26 |
152.50 | 23.43% | 38.09% | 3.54% | 7.85% | 30.86% | 36.98% | 34.12% |
|
Westinghouse Air Rg 02:04:00 / 28.02.26 |
263.95 | 23.41% | 38.94% | -0.31% | 14.69% | 22.80% | 42.40% | 154.50% |
|
Southwest Airlin Rg 02:04:00 / 28.02.26 |
49.26 | 23.23% | 51.49% | -5.43% | 3.66% | 30.15% | 58.60% | 51.71% |
|
Intel Rg 02:00:00 / 28.02.26 |
45.61 | 23.20% | 126.73% | 3.40% | -1.85% | 10.14% | 92.20% | 80.83% |
|
Motorola Soltn Rg 02:04:00 / 28.02.26 |
482.26 | 23.12% | 2.10% | 4.21% | 19.80% | 28.81% | 9.55% | 80.27% |
|
Texas Instrument Rg 02:00:00 / 28.02.26 |
212.11 | 22.56% | 13.40% | -3.47% | -1.60% | 16.20% | 8.22% | 25.71% |
|
Viatris Rg 02:00:00 / 28.02.26 |
14.930 | 22.49% | 22.49% | -6.22% | 14.06% | 36.60% | 61.76% | 32.49% |
|
Hasbro Inc Rg 02:00:00 / 28.02.26 |
99.59 | 22.39% | 79.50% | -1.84% | 11.51% | 22.80% | 52.96% | 77.85% |
|
Nordson Rg 02:00:00 / 28.02.26 |
293.44 | 21.71% | 39.85% | 1.13% | 6.89% | 22.81% | 39.54% | 32.82% |
|
Quest Diagnostic Rg 02:04:00 / 28.02.26 |
211.91 | 21.65% | 39.93% | 4.69% | 13.30% | 16.11% | 22.56% | 50.80% |
|
Align Technology Rg 02:00:00 / 28.02.26 |
190.10 | 21.17% | -9.26% | 0.04% | 16.60% | 20.92% | 1.64% | -38.23% |
|
L3Harris Tech Rg 02:04:00 / 28.02.26 |
364.54 | 20.98% | 68.90% | 2.36% | 6.33% | 30.89% | 76.87% | 69.00% |
|
Sysco Rg 02:04:00 / 28.02.26 |
91.16 | 20.94% | 16.56% | 1.14% | 8.72% | 24.71% | 20.68% | 17.53% |
|
Chevron Rg 02:04:00 / 28.02.26 |
186.76 | 20.83% | 27.15% | 1.54% | 5.57% | 24.51% | 17.74% | 13.39% |
|
PPG Industries Rg 02:04:00 / 28.02.26 |
123.27 | 20.52% | 3.37% | -2.58% | 6.61% | 22.01% | 8.88% | -4.80% |
|
Altria Group Rg 02:04:00 / 28.02.26 |
69.04 | 20.48% | 32.86% | 2.18% | 11.37% | 19.06% | 23.62% | 47.28% |
|
Kinder Morgan Rg-P 02:04:00 / 28.02.26 |
33.27 | 20.26% | 20.66% | 1.65% | 9.12% | 19.81% | 22.77% | 89.56% |
|
Intl Flavors&Fra Rg 02:04:00 / 28.02.26 |
82.23 | 20.11% | -4.27% | 1.03% | 17.79% | 22.40% | 0.51% | -13.71% |
|
Verizon Comm Rg 02:04:00 / 28.02.26 |
50.14 | 20.03% | 22.26% | 1.81% | 12.62% | 20.27% | 16.33% | 26.20% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Automatic Data P Rg 02:00:00 / 28.02.26 |
214.36 | -1.83% |
215.79 19:40 |
209.04 15:33 |
268.08 09.01.26 |
203.26 24.02.26 |
1'830'639 |
|
Autozone Rg 02:04:00 / 28.02.26 |
3'755.58 | 2.61% |
3'763.93 19:28 |
3'681.49 15:32 |
3'883.50 13.02.26 |
3'214.01 06.01.26 |
95'632 |
|
Avery Dennison Rg 02:04:00 / 28.02.26 |
196.35 | 1.77% |
196.99 20:52 |
192.47 15:48 |
199.12 24.02.26 |
179.62 07.01.26 |
259'278 |
|
Avlonby Com REIT Rg 02:04:00 / 28.02.26 |
177.23 | -1.36% |
179.21 16:43 |
174.79 20:32 |
185.30 08.01.26 |
168.86 05.02.26 |
668'545 |
|
Baker Hughes Rg-A 02:00:00 / 28.02.26 |
65.26 | 0.55% |
65.77 21:49 |
64.78 16:17 |
65.77 27.02.26 |
45.37 02.01.26 |
4'020'938 |
|
Ball Rg 02:04:00 / 28.02.26 |
67.13 | 0.75% |
67.25 19:51 |
66.22 15:34 |
68.28 11.02.26 |
52.25 02.01.26 |
1'286'872 |
|
Bank of America Rg 02:04:00 / 28.02.26 |
49.83 | -4.72% |
51.41 15:30 |
49.32 18:30 |
57.55 05.01.26 |
49.32 27.02.26 |
30'203'432 |
|
Bank of NY Mello Rg 02:04:00 / 28.02.26 |
119.10 | -2.06% |
121.81 15:34 |
116.82 18:29 |
128.74 10.02.26 |
113.00 13.02.26 |
2'199'753 |
|
Bath&Body Works Rg 02:04:00 / 28.02.26 |
22.76 | -2.36% |
23.09 17:03 |
22.36 20:31 |
24.94 17.02.26 |
19.880 02.01.26 |
1'634'666 |
|
Baxter Intl. 02:04:00 / 28.02.26 |
20.37 | 0.05% |
20.49 21:50 |
19.905 16:32 |
22.41 11.02.26 |
18.580 12.02.26 |
20'059'412 |
|
Becton Dickinson Rg 02:04:00 / 28.02.26 |
176.48 | -0.10% |
177.85 19:21 |
174.12 15:47 |
213.00 04.02.26 |
164.67 10.02.26 |
1'625'425 |
|
Berkshire Hath Rg-B 02:04:00 / 28.02.26 |
504.95 | 0.45% |
506.50 21:50 |
501.38 15:51 |
512.12 04.02.26 |
471.91 28.01.26 |
2'721'299 |
|
Best Buy Rg 02:04:00 / 28.02.26 |
61.97 | -1.42% |
62.27 17:35 |
61.01 20:17 |
73.21 09.01.26 |
61.01 27.02.26 |
2'097'177 |
|
Bio-Rad Lab-A 02:04:00 / 28.02.26 |
278.44 | 1.17% |
280.25 21:30 |
272.07 15:30 |
328.11 06.01.26 |
252.62 13.02.26 |
131'383 |
|
Bio-Techne Rg 02:00:00 / 28.02.26 |
59.00 | 1.86% |
59.05 21:57 |
56.32 15:50 |
72.00 22.01.26 |
54.20 23.02.26 |
730'220 |
|
Biogen Rg 02:00:00 / 28.02.26 |
191.82 | 2.02% |
192.43 21:54 |
187.51 15:30 |
202.23 06.02.26 |
160.54 20.01.26 |
654'013 |
|
Blackrock Rg 02:04:00 / 28.02.26 |
1'063.23 | -2.48% |
1'079.14 15:30 |
1'040.49 16:22 |
1'181.32 16.01.26 |
1'017.46 12.02.26 |
343'908 |
|
Boeing Co Rg 02:04:00 / 28.02.26 |
227.53 | -0.82% |
228.60 15:33 |
224.93 19:20 |
254.20 27.01.26 |
215.26 02.01.26 |
2'316'535 |
|
Booking Hldg Rg 02:00:00 / 28.02.26 |
4'239.35 | -0.26% |
4'240.29 21:58 |
4'163.11 16:00 |
5'508.60 09.01.26 |
3'765.66 23.02.26 |
233'168 |
|
BorgWarner Rg 02:04:00 / 28.02.26 |
57.57 | -0.59% |
58.22 18:10 |
57.25 20:59 |
70.05 12.02.26 |
45.11 02.01.26 |
1'139'664 |
|
Boston Scientifi Rg 02:04:00 / 28.02.26 |
76.85 | 1.45% |
76.87 21:59 |
75.27 15:30 |
100.89 08.01.26 |
72.70 11.02.26 |
6'751'448 |
|
Brdridg Fncl Sol Rg 02:04:00 / 28.02.26 |
185.87 | 1.42% |
185.95 20:00 |
181.80 15:30 |
224.01 05.01.26 |
163.79 12.02.26 |
739'492 |
|
Bristol-MyersSqu Rg 02:04:00 / 28.02.26 |
62.37 | 2.08% |
62.68 20:22 |
61.18 15:30 |
62.68 27.02.26 |
52.07 05.01.26 |
9'563'636 |
|
Broadcom Rg 02:00:00 / 28.02.26 |
319.55 | -0.67% |
320.00 21:53 |
310.00 15:30 |
360.66 02.01.26 |
295.31 04.02.26 |
10'276'248 |
|
Brown & Brown Rg 02:04:00 / 28.02.26 |
71.82 | 0.84% |
72.23 15:31 |
71.18 18:20 |
81.22 08.01.26 |
65.69 11.02.26 |
1'127'169 |