Beim Intralogistiker Interroll ist keine Besserung in Sicht. Ausserdem: ABB-Aktien überzeugen, Burkhalter dient als Anleihenersatz, Bachem ist in der Geiselhaft der Short-Seller, Sonova wird weiter abgestraft und Calida macht einen kleinen, aber wichtigen Schritt.
×
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
- 20.03.2026 - 01:04:00
- 659.80
- -0.25%
- -1.63
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Chubb N 01:04:00 / 20.03.26 |
323.64 | -1.32% | -4.34 | 323.55 | 323.56 | ||
|
Church & Dwight Rg 01:04:00 / 20.03.26 |
94.58 | -1.21% | -1.16 | 94.58 | 94.59 | ||
|
Cincinnati Finan Rg 01:00:00 / 20.03.26 |
157.86 | -1.46% | -2.34 | 157.80 | 157.86 | ||
|
Cintas Rg 01:00:00 / 20.03.26 |
181.83 | -1.95% | -3.61 | 181.78 | 181.90 | ||
|
Cisco Systems Rg 01:00:00 / 20.03.26 |
78.51 | 1.17% | 0.91 | 78.49 | 78.50 | 6'109'866 | |
|
Citigroup Rg 01:04:00 / 20.03.26 |
109.85 | 1.09% | 1.18 | 109.84 | 109.85 | ||
|
Citizens Finl Gr Rg 01:04:00 / 20.03.26 |
57.05 | 0.74% | 0.42 | 57.02 | 57.03 | ||
|
Clorox Co. Rg 01:04:00 / 20.03.26 |
106.62 | -1.21% | -1.31 | 106.66 | 106.67 | ||
|
CME Group Rg-A 01:00:00 / 20.03.26 |
310.71 | 0.59% | 1.81 | 310.71 | 310.82 | 698'047 | |
|
CMS Energy Corp Rg 01:04:00 / 20.03.26 |
77.45 | -0.04% | -0.03 | 77.43 | 77.44 | ||
|
Cnstlltn Ener Co Rg 01:00:00 / 20.03.26 |
316.47 | -0.24% | -0.75 | 316.45 | 316.55 | 805'890 | |
|
Coca-Cola Co Rg 01:04:00 / 20.03.26 |
75.55 | -0.55% | -0.42 | 75.57 | 75.58 | ||
|
Cognizant Tech So-A 01:00:00 / 20.03.26 |
61.55 | 2.09% | 1.26 | 61.55 | 61.56 | 4'210'074 | |
|
Colgate-Palmoliv Rg 01:04:00 / 20.03.26 |
85.50 | -2.31% | -2.02 | 85.48 | 85.49 | ||
|
Comcast-A 01:00:00 / 20.03.26 |
28.98 | 1.44% | 0.41 | 28.96 | 28.97 | 15'152'938 | |
|
Comerica Inc Rg 22:15:00 / 30.01.26 |
88.67 | 0.00% | 0.00 | ||||
|
ConAgra Foods Rg 01:04:00 / 20.03.26 |
15.400 | -1.03% | -0.16 | 15.400 | 15.410 | ||
|
ConocoPhillips Rg 01:04:00 / 20.03.26 |
126.02 | 1.92% | 2.37 | 125.99 | 126.00 | ||
|
Consolidated Edi Rg 01:04:00 / 20.03.26 |
111.69 | -1.62% | -1.84 | 111.67 | 111.68 | ||
|
Constellation Brd-A 01:04:00 / 20.03.26 |
151.91 | -0.12% | -0.18 | 151.94 | 151.95 | ||
|
Cooper Co Rg 01:00:00 / 20.03.26 |
70.71 | -0.65% | -0.46 | 70.68 | 70.70 | 842'124 | |
|
Copart Rg 01:00:00 / 20.03.26 |
32.52 | -1.45% | -0.48 | 32.52 | 32.53 | 3'158'249 | |
|
Corning Inc Rg 01:04:00 / 20.03.26 |
133.08 | 2.48% | 3.22 | 133.15 | 133.16 | ||
|
Corteva Rg 01:04:00 / 20.03.26 |
78.07 | -1.60% | -1.27 | 78.06 | 78.08 | ||
|
CoStar Group Rg 01:00:00 / 20.03.26 |
42.82 | -0.67% | -0.29 | 42.82 | 42.83 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hasbro Inc Rg 01:00:00 / 20.03.26 |
91.36 | 11.74% | 63.89% | -3.94% | -9.54% | 12.25% | 51.31% | 90.90% |
|
Johnson Ctr Int Rg 01:04:00 / 20.03.26 |
133.25 | 11.70% | 69.47% | 1.76% | -6.62% | 9.17% | 60.25% | 133.44% |
|
ON Semiconductor Rg 01:00:00 / 20.03.26 |
59.29 | 11.65% | -4.11% | 2.77% | -12.92% | 9.77% | 37.25% | -22.76% |
|
Nisource Rg 01:04:00 / 20.03.26 |
46.69 | 11.64% | 26.82% | 0.00% | 1.90% | 11.91% | 17.99% | 69.71% |
|
Duke Energy Rg 01:04:00 / 20.03.26 |
129.74 | 11.55% | 21.36% | -1.58% | 2.67% | 10.72% | 7.97% | 35.65% |
|
RTX Rg 01:04:00 / 20.03.26 |
200.73 | 11.54% | 76.77% | -1.14% | -2.28% | 8.40% | 49.27% | 113.64% |
|
Westinghouse Air Rg 01:04:00 / 20.03.26 |
237.14 | 11.40% | 25.42% | -1.34% | -9.45% | 8.13% | 27.90% | 154.98% |
|
Nordson Rg 01:00:00 / 20.03.26 |
267.21 | 11.28% | 27.87% | -0.18% | -9.09% | 9.89% | 29.94% | 31.14% |
|
Ameren Rg 01:04:00 / 20.03.26 |
109.56 | 10.91% | 24.24% | -0.40% | -0.22% | 9.77% | 9.59% | 30.26% |
|
CMS Energy Corp Rg 01:04:00 / 20.03.26 |
77.45 | 10.80% | 16.25% | 0.87% | 2.11% | 10.71% | 5.10% | 26.31% |
|
Colgate-Palmoliv Rg 01:04:00 / 20.03.26 |
85.50 | 10.76% | -3.73% | -2.79% | -9.02% | 7.24% | -5.29% | 21.22% |
|
Southern Co Rg 01:04:00 / 20.03.26 |
96.23 | 10.71% | 17.27% | -1.65% | 1.24% | 10.39% | 6.96% | 42.18% |
|
Regency Cent REITRg 01:00:00 / 20.03.26 |
76.69 | 10.68% | 3.34% | 0.18% | 1.16% | 9.85% | 6.45% | 34.86% |
|
F5 Rg 01:00:00 / 20.03.26 |
290.30 | 10.55% | 12.22% | 2.69% | 3.98% | 7.57% | 8.13% | 100.53% |
|
Atmos Energy Cor Rg 01:04:00 / 20.03.26 |
184.90 | 10.51% | 33.02% | -1.01% | 3.31% | 9.97% | 22.60% | 61.52% |
|
Align Technology Rg 01:00:00 / 20.03.26 |
176.25 | 10.41% | -17.31% | 5.59% | -6.94% | 9.23% | 4.41% | -46.27% |
|
Alliant Energy Rg 01:00:00 / 20.03.26 |
71.32 | 10.38% | 21.34% | -0.35% | 1.87% | 9.64% | 12.23% | 34.96% |
|
Viatris Rg 01:00:00 / 20.03.26 |
13.500 | 10.36% | 10.36% | -2.17% | -15.52% | 12.25% | 43.01% | 45.71% |
|
AT&T Rg 01:04:00 / 20.03.26 |
27.74 | 10.35% | 20.38% | 1.28% | -0.50% | 12.54% | 3.55% | 51.19% |
|
Constellation Brd-A 01:04:00 / 20.03.26 |
151.91 | 10.24% | -31.18% | 2.42% | -1.77% | 8.97% | -15.08% | -27.89% |
|
Bristol-MyersSqu Rg 01:04:00 / 20.03.26 |
58.11 | 10.07% | 4.97% | -1.42% | -3.63% | 6.35% | -3.82% | -10.76% |
|
Starbucks Rg 01:00:00 / 20.03.26 |
95.83 | 10.03% | 1.55% | -4.34% | 0.03% | 9.57% | -3.48% | -6.12% |
|
Texas Instrument Rg 01:00:00 / 20.03.26 |
188.29 | 9.97% | 1.74% | -0.93% | -13.65% | 7.71% | 4.21% | 8.58% |
|
WEC Energy Group Rg 01:04:00 / 20.03.26 |
115.64 | 9.85% | 23.19% | 0.51% | 1.24% | 9.61% | 7.26% | 22.92% |
|
Live Nation Ent Rg 01:04:00 / 20.03.26 |
154.19 | 9.80% | 20.83% | -3.82% | -2.08% | 5.75% | 26.24% | 135.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Chubb N 01:04:00 / 20.03.26 |
323.64 | -1.32% |
330.33 14:37 |
322.52 20:46 |
345.65 02.03.26 |
296.26 21.01.26 |
486'395 |
|
Church & Dwight Rg 01:04:00 / 20.03.26 |
94.58 | -1.21% |
96.17 14:34 |
94.49 18:50 |
106.00 24.02.26 |
81.62 05.01.26 |
656'633 |
|
Cincinnati Finan Rg 01:00:00 / 20.03.26 |
157.86 | -1.46% |
160.77 14:31 |
156.91 18:42 |
174.27 06.02.26 |
155.14 23.01.26 |
253'913 |
|
Cintas Rg 01:00:00 / 20.03.26 |
181.83 | -1.95% |
186.51 15:02 |
178.73 18:00 |
208.93 05.03.26 |
178.73 19.03.26 |
1'072'898 |
|
Cisco Systems Rg 01:00:00 / 20.03.26 |
78.51 | 1.17% |
78.88 20:11 |
76.92 14:30 |
88.18 10.02.26 |
72.81 12.01.26 |
6'109'866 |
|
Citigroup Rg 01:04:00 / 20.03.26 |
109.85 | 1.09% |
110.58 20:19 |
106.87 14:31 |
125.14 09.02.26 |
102.02 09.03.26 |
3'255'121 |
|
Citizens Finl Gr Rg 01:04:00 / 20.03.26 |
57.05 | 0.74% |
57.33 20:08 |
55.75 15:24 |
68.79 11.02.26 |
55.50 13.03.26 |
1'118'323 |
|
Clorox Co. Rg 01:04:00 / 20.03.26 |
106.62 | -1.21% |
107.41 14:30 |
105.23 18:10 |
128.89 26.02.26 |
98.80 05.01.26 |
707'150 |
|
CME Group Rg-A 01:00:00 / 20.03.26 |
310.71 | 0.59% |
313.19 14:44 |
307.84 16:02 |
329.16 03.03.26 |
262.22 09.01.26 |
698'047 |
|
CMS Energy Corp Rg 01:04:00 / 20.03.26 |
77.45 | -0.04% |
77.73 15:04 |
76.52 17:48 |
78.85 17.03.26 |
68.64 05.01.26 |
1'138'378 |
|
Cnstlltn Ener Co Rg 01:00:00 / 20.03.26 |
316.47 | -0.24% |
318.32 20:34 |
306.99 14:43 |
378.00 05.01.26 |
243.38 05.02.26 |
805'890 |
|
Coca-Cola Co Rg 01:04:00 / 20.03.26 |
75.55 | -0.55% |
76.45 14:31 |
75.53 15:55 |
82.00 27.02.26 |
67.28 07.01.26 |
3'839'684 |
|
Cognizant Tech So-A 01:00:00 / 20.03.26 |
61.55 | 2.09% |
62.10 20:07 |
59.45 14:30 |
87.03 14.01.26 |
59.45 19.03.26 |
4'210'074 |
|
Colgate-Palmoliv Rg 01:04:00 / 20.03.26 |
85.50 | -2.31% |
87.72 14:34 |
85.46 20:59 |
99.30 27.02.26 |
75.97 05.01.26 |
2'171'547 |
|
Comcast-A 01:00:00 / 20.03.26 |
28.98 | 1.44% |
29.34 15:00 |
28.72 18:09 |
32.86 12.02.26 |
27.11 06.01.26 |
15'152'938 |
|
Comerica Inc Rg 22:15:00 / 30.01.26 |
88.67 | 0.00% |
99.35 22.01.26 |
86.52 02.01.26 |
29'470'213 | ||
|
ConAgra Foods Rg 01:04:00 / 20.03.26 |
15.400 | -1.03% |
15.740 15:10 |
15.315 19:58 |
20.32 12.02.26 |
15.315 19.03.26 |
3'410'783 |
|
ConocoPhillips Rg 01:04:00 / 20.03.26 |
126.02 | 1.92% |
126.30 16:50 |
123.99 15:00 |
126.30 19.03.26 |
93.13 02.01.26 |
2'528'273 |
|
Consolidated Edi Rg 01:04:00 / 20.03.26 |
111.69 | -1.62% |
113.73 14:34 |
111.39 20:50 |
116.23 17.03.26 |
96.98 05.01.26 |
636'639 |
|
Constellation Brd-A 01:04:00 / 20.03.26 |
151.91 | -0.12% |
153.16 14:31 |
150.53 15:06 |
167.60 10.02.26 |
137.00 02.01.26 |
725'999 |
|
Cooper Co Rg 01:00:00 / 20.03.26 |
70.71 | -0.65% |
71.46 20:07 |
70.06 14:30 |
85.02 07.01.26 |
69.84 13.03.26 |
842'124 |
|
Copart Rg 01:00:00 / 20.03.26 |
32.52 | -1.45% |
33.32 14:34 |
32.21 19:30 |
41.79 22.01.26 |
32.21 19.03.26 |
3'158'249 |
|
Corning Inc Rg 01:04:00 / 20.03.26 |
133.08 | 2.48% |
134.09 20:11 |
124.00 14:43 |
162.06 25.02.26 |
83.98 08.01.26 |
3'544'049 |
|
Corteva Rg 01:04:00 / 20.03.26 |
78.07 | -1.60% |
79.54 14:32 |
77.13 15:33 |
80.91 02.03.26 |
66.36 02.01.26 |
1'206'136 |
|
CoStar Group Rg 01:00:00 / 20.03.26 |
42.82 | -0.67% |
43.56 14:43 |
41.84 15:16 |
70.50 27.01.26 |
41.84 19.03.26 |
2'706'372 |