Der kleine Pharmaauftragsfertiger hat an der Börse derzeit die Nase vorn, das hat auch mit der Positionierung zu tun. Ausserdem: Die Doppelkotierung von DSM-Firmenich sorgt für Stirnrunzeln, Landis+Gyr lässt die Investoren warten, Centiel begeistert und Santhera weckt Übernahmefantasie.
×
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
- 16.05.2026 - 02:04:00
- 739.17
- -1.20%
- -9.00
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Chubb N 02:04:00 / 16.05.26 |
324.15 | 1.27% | 4.06 | 324.13 | 324.14 | ||
|
Church & Dwight Rg 02:04:00 / 16.05.26 |
94.05 | -0.63% | -0.60 | 94.07 | 94.08 | ||
|
Cincinnati Finan Rg 02:00:00 / 16.05.26 |
166.42 | 0.67% | 1.11 | 166.30 | 166.45 | ||
|
Cintas Rg 02:00:00 / 16.05.26 |
168.31 | 1.42% | 2.36 | 168.32 | 168.34 | ||
|
Cisco Systems Rg 02:00:00 / 16.05.26 |
118.21 | 2.32% | 2.68 | 118.24 | 118.25 | ||
|
Citigroup Rg 02:04:00 / 16.05.26 |
123.42 | -1.12% | -1.40 | 123.37 | 123.39 | ||
|
Citizens Finl Gr Rg 02:04:00 / 16.05.26 |
60.86 | -0.52% | -0.32 | 60.84 | 60.86 | ||
|
Clorox Co. Rg 02:04:00 / 16.05.26 |
90.45 | -0.79% | -0.72 | 90.46 | 90.48 | ||
|
CME Group Rg-A 02:00:00 / 16.05.26 |
298.86 | 0.39% | 1.16 | 298.74 | 298.91 | ||
|
CMS Energy Corp Rg 02:04:00 / 16.05.26 |
71.64 | -2.21% | -1.62 | 71.65 | 71.67 | ||
|
Cnstlltn Ener Co Rg 02:00:00 / 16.05.26 |
267.20 | -2.93% | -8.06 | 267.12 | 267.24 | ||
|
Coca-Cola Co Rg 02:04:00 / 16.05.26 |
80.82 | 0.46% | 0.37 | 80.82 | 80.83 | ||
|
Cognizant Tech So-A 02:00:00 / 16.05.26 |
47.13 | 2.35% | 1.08 | 47.13 | 47.14 | ||
|
Colgate-Palmoliv Rg 02:04:00 / 16.05.26 |
88.13 | -0.80% | -0.71 | 88.15 | 88.16 | ||
|
Comcast-A 02:00:00 / 16.05.26 |
24.76 | -1.63% | -0.41 | 24.75 | 24.76 | ||
|
Comerica Inc Rg 22:15:00 / 30.01.26 |
88.67 | 0.00% | 0.00 | ||||
|
ConAgra Foods Rg 02:04:00 / 16.05.26 |
13.430 | -1.76% | -0.24 | 13.430 | 13.440 | ||
|
ConocoPhillips Rg 02:04:00 / 16.05.26 |
122.41 | 2.89% | 3.44 | 122.41 | 122.42 | ||
|
Consolidated Edi Rg 02:04:00 / 16.05.26 |
105.36 | -1.65% | -1.77 | 105.42 | 105.43 | ||
|
Constellation Brd-A 02:04:00 / 16.05.26 |
142.35 | 1.24% | 1.74 | 142.39 | 142.40 | ||
|
Cooper Co Rg 02:00:00 / 16.05.26 |
59.61 | -1.28% | -0.77 | 59.59 | 59.61 | ||
|
Copart Rg 02:00:00 / 16.05.26 |
32.30 | -1.07% | -0.35 | 32.31 | 32.32 | ||
|
Corning Inc Rg 02:04:00 / 16.05.26 |
191.81 | -7.91% | -16.47 | 191.97 | 192.12 | ||
|
Corteva Rg 02:04:00 / 16.05.26 |
82.21 | -1.31% | -1.09 | 82.20 | 82.21 | ||
|
CoStar Group Rg 02:00:00 / 16.05.26 |
32.68 | 2.61% | 0.83 | 32.66 | 32.67 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Northern Trust Rg 02:00:00 / 16.05.26 |
163.86 | 20.29% | 60.29% | 2.15% | 2.95% | 13.19% | 51.86% | 134.95% |
|
United Rentals Rg 02:04:00 / 16.05.26 |
961.15 | 20.22% | 38.12% | 2.58% | 20.72% | 5.72% | 32.45% | 193.36% |
|
Philip Morris 02:04:00 / 16.05.26 |
189.61 | 19.61% | 59.42% | 10.89% | 20.17% | 3.39% | 11.25% | 101.70% |
|
Live Nation Ent Rg 02:04:00 / 16.05.26 |
168.87 | 19.29% | 31.27% | 3.42% | 7.86% | 3.81% | 14.35% | 117.52% |
|
State Street Rg 02:04:00 / 16.05.26 |
152.85 | 19.18% | 56.66% | 2.25% | 5.10% | 19.47% | 55.51% | 131.08% |
|
NextEra Energy Rg 02:04:00 / 16.05.26 |
93.36 | 19.18% | 33.46% | 0.28% | 1.50% | 1.28% | 24.48% | 22.73% |
|
Walmart Rg 02:00:00 / 16.05.26 |
131.45 | 18.89% | 46.61% | 0.78% | 3.10% | 6.88% | 33.80% | 159.61% |
|
Idex Corp Rg 02:04:00 / 16.05.26 |
207.69 | 18.80% | 1.01% | -4.26% | 0.86% | 0.10% | 8.82% | 1.41% |
|
Ross Stores Rg 02:00:00 / 16.05.26 |
212.75 | 18.39% | 40.99% | -5.78% | -6.61% | 5.61% | 39.13% | 104.07% |
|
Edison Intl Rg 02:04:00 / 16.05.26 |
69.16 | 17.84% | -11.41% | 0.30% | -2.25% | -6.21% | 17.96% | -4.00% |
|
Humana Rg 02:04:00 / 16.05.26 |
305.12 | 17.66% | 18.78% | 10.97% | 48.74% | 60.73% | 28.22% | -42.86% |
|
Rockwell Automat Rg 02:04:00 / 16.05.26 |
448.74 | 17.34% | 59.75% | -1.13% | 7.94% | 12.53% | 45.20% | 67.93% |
|
Welltower REIT Rg 02:04:00 / 16.05.26 |
213.74 | 17.32% | 72.78% | -0.41% | 1.53% | 2.67% | 43.72% | 174.59% |
|
Bank of NY Mello Rg 02:04:00 / 16.05.26 |
135.02 | 17.13% | 76.99% | 3.46% | -0.06% | 14.24% | 49.91% | 238.68% |
|
Qualcomm Rg 02:00:00 / 16.05.26 |
201.49 | 16.97% | 30.24% | -8.03% | 47.94% | 41.02% | 32.12% | 93.09% |
|
Public Stor REIT Rg 02:04:00 / 16.05.26 |
292.47 | 16.77% | 1.20% | -5.97% | -5.42% | -4.11% | -5.40% | 2.38% |
|
Hasbro Inc Rg 02:00:00 / 16.05.26 |
95.25 | 16.65% | 71.08% | -2.59% | -1.96% | -6.12% | 41.72% | 56.32% |
|
Nordson Rg 02:00:00 / 16.05.26 |
274.88 | 16.57% | 33.95% | -3.05% | -2.49% | -5.27% | 33.86% | 29.57% |
|
Newmont Rg 02:04:00 / 16.05.26 |
109.06 | 16.50% | 212.55% | -6.39% | -6.39% | -10.70% | 117.68% | 153.22% |
|
Union Pacific Rg 02:04:00 / 16.05.26 |
270.56 | 16.44% | 18.11% | 2.23% | 7.73% | 1.68% | 16.91% | 35.35% |
|
Ventas REIT Rg 02:04:00 / 16.05.26 |
87.45 | 16.26% | 52.76% | 0.22% | 2.76% | 1.76% | 33.25% | 93.50% |
|
Caesr Entmt Rg 02:00:00 / 16.05.26 |
27.80 | 16.12% | -18.73% | -0.86% | 2.13% | 30.95% | -9.45% | -36.35% |
|
Amazon.Com Rg 02:00:00 / 16.05.26 |
264.14 | 15.77% | 21.80% | -3.13% | 5.42% | 25.72% | 28.48% | 142.35% |
|
Garmin N 02:04:00 / 16.05.26 |
225.75 | 15.57% | 13.66% | -5.97% | -15.58% | -9.30% | 9.97% | 125.91% |
|
Verizon Comm Rg 02:04:00 / 16.05.26 |
46.37 | 15.54% | 17.68% | -1.80% | -0.39% | -5.85% | 5.41% | 25.19% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Chubb N 02:04:00 / 16.05.26 |
324.15 | 1.27% |
325.70 16:52 |
322.00 15:31 |
345.65 02.03.26 |
296.26 21.01.26 |
494'542 |
|
Church & Dwight Rg 02:04:00 / 16.05.26 |
94.05 | -0.63% |
94.98 15:30 |
93.41 16:14 |
106.00 24.02.26 |
81.62 05.01.26 |
862'666 |
|
Cincinnati Finan Rg 02:00:00 / 16.05.26 |
166.42 | 0.67% |
167.66 16:42 |
165.41 20:13 |
174.27 06.02.26 |
153.40 27.03.26 |
457'313 |
|
Cintas Rg 02:00:00 / 16.05.26 |
168.31 | 1.42% |
169.46 18:33 |
166.26 15:38 |
208.93 05.03.26 |
161.20 13.05.26 |
1'257'440 |
|
Cisco Systems Rg 02:00:00 / 16.05.26 |
118.21 | 2.32% |
118.82 21:52 |
114.01 15:30 |
119.36 14.05.26 |
72.81 12.01.26 |
14'195'490 |
|
Citigroup Rg 02:04:00 / 16.05.26 |
123.42 | -1.12% |
124.28 15:31 |
122.73 18:12 |
135.28 21.04.26 |
102.02 09.03.26 |
2'647'671 |
|
Citizens Finl Gr Rg 02:04:00 / 16.05.26 |
60.86 | -0.52% |
61.18 15:30 |
59.75 18:12 |
68.79 11.02.26 |
55.50 13.03.26 |
1'411'107 |
|
Clorox Co. Rg 02:04:00 / 16.05.26 |
90.45 | -0.79% |
91.88 15:30 |
90.21 16:14 |
128.89 26.02.26 |
84.72 05.05.26 |
530'245 |
|
CME Group Rg-A 02:00:00 / 16.05.26 |
298.86 | 0.39% |
304.57 15:52 |
297.89 21:11 |
329.16 03.03.26 |
262.22 09.01.26 |
775'443 |
|
CMS Energy Corp Rg 02:04:00 / 16.05.26 |
71.64 | -2.21% |
73.18 15:30 |
71.53 19:39 |
80.36 09.04.26 |
68.64 05.01.26 |
793'112 |
|
Cnstlltn Ener Co Rg 02:00:00 / 16.05.26 |
267.20 | -2.93% |
273.00 15:30 |
266.62 21:43 |
378.00 05.01.26 |
243.38 05.02.26 |
1'579'467 |
|
Coca-Cola Co Rg 02:04:00 / 16.05.26 |
80.82 | 0.46% |
81.33 16:00 |
80.46 17:54 |
82.00 27.02.26 |
67.28 07.01.26 |
4'638'795 |
|
Cognizant Tech So-A 02:00:00 / 16.05.26 |
47.13 | 2.35% |
47.48 15:33 |
46.56 15:36 |
87.03 14.01.26 |
45.48 13.05.26 |
3'367'963 |
|
Colgate-Palmoliv Rg 02:04:00 / 16.05.26 |
88.13 | -0.80% |
89.72 15:30 |
88.11 21:59 |
99.30 27.02.26 |
75.97 05.01.26 |
1'483'636 |
|
Comcast-A 02:00:00 / 16.05.26 |
24.76 | -1.63% |
25.53 15:34 |
24.70 21:52 |
32.86 12.02.26 |
24.53 13.05.26 |
11'938'457 |
|
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 02:04:00 / 16.05.26 |
13.430 | -1.76% |
13.890 15:34 |
13.420 21:59 |
20.32 12.02.26 |
13.420 15.05.26 |
3'081'410 |
|
ConocoPhillips Rg 02:04:00 / 16.05.26 |
122.41 | 2.89% |
122.47 21:48 |
120.50 15:30 |
135.86 30.03.26 |
93.13 02.01.26 |
1'903'717 |
|
Consolidated Edi Rg 02:04:00 / 16.05.26 |
105.36 | -1.65% |
107.51 15:39 |
105.32 21:58 |
116.23 17.03.26 |
96.98 05.01.26 |
896'659 |
|
Constellation Brd-A 02:04:00 / 16.05.26 |
142.35 | 1.24% |
143.05 20:31 |
139.82 16:13 |
168.48 10.04.26 |
137.00 02.01.26 |
508'659 |
|
Cooper Co Rg 02:00:00 / 16.05.26 |
59.61 | -1.28% |
61.01 15:31 |
59.58 21:57 |
85.02 07.01.26 |
58.89 12.05.26 |
824'426 |
|
Copart Rg 02:00:00 / 16.05.26 |
32.30 | -1.07% |
33.16 15:32 |
32.29 21:59 |
41.79 22.01.26 |
32.21 19.03.26 |
3'068'886 |
|
Corning Inc Rg 02:04:00 / 16.05.26 |
191.81 | -7.91% |
200.51 16:23 |
191.81 22:00 |
211.75 13.05.26 |
83.98 08.01.26 |
3'899'335 |
|
Corteva Rg 02:04:00 / 16.05.26 |
82.21 | -1.31% |
83.55 15:38 |
82.16 21:58 |
85.63 07.04.26 |
66.36 02.01.26 |
1'115'519 |
|
CoStar Group Rg 02:00:00 / 16.05.26 |
32.68 | 2.61% |
32.99 15:31 |
32.06 15:30 |
70.50 27.01.26 |
31.37 14.05.26 |
20'348'651 |