Der Schmuck- und Uhrenhersteller kann das hohe Wachstumstempo der Vorquartale wohl kaum halten. Zudem: Lindt & Sprüngli und Nestlé müssen sich Quartal für Quartal beweisen, Schindler sollte ihre Stärken richtig ausspielen, und Georg Fischer kommt in Bewegung.
×
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
- 09.10.2026 - 02:04:00
- 773.93
- -0.42%
- -3.29
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Church & Dwight Rg 02:04:00 / 09.10.26 |
97.73 | 1.01% | 0.98 | 97.69 | 97.71 | ||
|
Cincinnati Finan Rg 02:00:00 / 09.10.26 |
165.25 | 2.25% | 3.64 | 165.19 | 165.26 | ||
|
Cintas Rg 02:00:00 / 09.10.26 |
201.12 | 1.99% | 3.93 | 201.09 | 201.16 | ||
|
Cisco Systems Rg 02:00:00 / 09.10.26 |
114.89 | -2.13% | -2.50 | 114.88 | 114.89 | 5'427'530 | |
|
Citigroup Rg 02:04:00 / 09.10.26 |
128.08 | 0.60% | 0.76 | 128.05 | 128.08 | ||
|
Citizens Finl Gr Rg 02:04:00 / 09.10.26 |
64.09 | 1.62% | 1.02 | 64.06 | 64.08 | ||
|
Clorox Co. Rg 02:04:00 / 09.10.26 |
83.44 | 1.50% | 1.23 | 83.46 | 83.47 | ||
|
CME Group Rg-A 02:00:00 / 09.10.26 |
276.44 | 2.28% | 6.17 | 276.46 | 276.48 | 940'626 | |
|
CMS Energy Corp Rg 02:04:00 / 09.10.26 |
65.34 | 0.41% | 0.27 | 65.35 | 65.36 | ||
|
Cnstlltn Ener Co Rg 02:00:00 / 09.10.26 |
285.07 | -4.85% | -14.52 | 284.96 | 285.08 | 1'354'244 | |
|
Coca-Cola Co Rg 02:04:00 / 09.10.26 |
87.77 | 2.27% | 1.95 | 87.76 | 87.78 | ||
|
Cognizant Tech So-A 02:00:00 / 09.10.26 |
60.01 | 5.15% | 2.94 | 60.01 | 60.02 | 3'992'390 | |
|
Colgate-Palmoliv Rg 02:04:00 / 09.10.26 |
88.10 | 1.02% | 0.89 | 88.11 | 88.12 | ||
|
Comcast-A 02:00:00 / 09.10.26 |
21.21 | 1.29% | 0.27 | 21.21 | 21.22 | 25'227'830 | |
|
Comerica Inc Rg 22:15:00 / 30.01.26 |
88.67 | 0.00% | 0.00 | ||||
|
ConAgra Foods Rg 02:04:00 / 09.10.26 |
13.570 | 2.42% | 0.32 | 13.580 | 13.590 | ||
|
ConocoPhillips Rg 02:04:00 / 09.10.26 |
134.19 | 3.35% | 4.35 | 134.19 | 134.20 | ||
|
Consolidated Edi Rg 02:04:00 / 09.10.26 |
105.99 | 1.29% | 1.35 | 106.00 | 106.01 | ||
|
Constellation Brd-A 02:04:00 / 09.10.26 |
123.63 | 4.43% | 5.24 | 123.58 | 123.59 | ||
|
Cooper Co Rg 02:00:00 / 09.10.26 |
54.30 | -0.82% | -0.45 | 54.27 | 54.31 | 2'817'403 | |
|
Copart Rg 02:00:00 / 09.10.26 |
27.48 | 3.23% | 0.86 | 27.47 | 27.48 | 5'834'337 | |
|
Corning Inc Rg 02:04:00 / 09.10.26 |
152.83 | -6.38% | -10.42 | 152.78 | 152.82 | ||
|
Corteva Rg 02:04:00 / 09.10.26 |
13.750 | -4.84% | -0.70 | 13.730 | 13.740 | ||
|
CoStar Group Rg 02:00:00 / 09.10.26 |
29.81 | 8.01% | 2.21 | 29.80 | 29.81 | ||
|
Costco Whsl Rg 02:00:00 / 09.10.26 |
947.92 | 0.60% | 5.67 | 947.88 | 948.23 | 598'585 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Principal Financ Rg 02:00:00 / 09.10.26 |
109.77 | 23.26% | 40.46% | -2.20% | -4.51% | -2.96% | 32.75% | 55.57% |
|
Northern Trust Rg 02:00:00 / 09.10.26 |
168.50 | 23.13% | 64.08% | -0.41% | -9.98% | -10.62% | 29.63% | 149.30% |
|
Bank of NY Mello Rg 02:04:00 / 09.10.26 |
143.61 | 22.94% | 85.76% | -0.22% | -11.67% | -10.72% | 34.44% | 238.60% |
|
Coca-Cola Co Rg 02:04:00 / 09.10.26 |
87.77 | 22.76% | 37.84% | 1.94% | -0.07% | 3.36% | 32.24% | 61.50% |
|
Diamondback Eng Rg 02:00:00 / 09.10.26 |
191.68 | 22.65% | 12.54% | 3.33% | -6.68% | 0.82% | 32.92% | 21.92% |
|
Microchip Tech Rg 02:00:00 / 09.10.26 |
75.52 | 22.44% | 36.04% | -3.80% | 5.50% | -7.54% | 14.67% | -1.91% |
|
Baker Hughes Rg-A 02:00:00 / 09.10.26 |
56.30 | 21.67% | 35.08% | 1.22% | -5.22% | -0.42% | 17.56% | 64.28% |
|
Bio-Rad Lab-A 02:04:00 / 09.10.26 |
360.40 | 21.43% | 12.00% | 1.36% | -2.26% | 19.74% | 19.88% | 3.13% |
|
Metlife Rg 02:04:00 / 09.10.26 |
98.47 | 21.33% | 16.98% | 4.37% | 1.75% | 5.09% | 20.11% | 56.20% |
|
Verisign Rg 02:00:00 / 09.10.26 |
297.79 | 21.10% | 42.16% | 3.80% | 3.10% | 8.20% | 13.68% | 41.99% |
|
AMETEK Rg 02:04:00 / 09.10.26 |
247.52 | 21.09% | 37.92% | -0.63% | 5.67% | 4.31% | 35.03% | 65.50% |
|
Altria Group Rg 02:04:00 / 09.10.26 |
71.42 | 20.33% | 32.68% | 6.68% | 3.82% | -2.20% | 8.67% | 64.92% |
|
Philip Morris 02:04:00 / 09.10.26 |
200.50 | 20.13% | 60.11% | 6.55% | 5.65% | 5.62% | 27.83% | 109.06% |
|
Trane Tech Rg 02:04:00 / 09.10.26 |
469.94 | 20.06% | 26.51% | 2.40% | 6.85% | -1.07% | 12.25% | 128.72% |
|
Emerson Electric Rg 02:04:00 / 09.10.26 |
159.06 | 19.97% | 28.48% | 0.31% | 7.20% | 14.37% | 20.93% | 67.53% |
|
Akamai Technolog Rg 02:00:00 / 09.10.26 |
100.90 | 19.90% | 9.37% | -5.64% | -5.82% | -15.07% | 33.64% | -1.09% |
|
Live Nation Ent Rg 02:04:00 / 09.10.26 |
171.34 | 19.89% | 31.92% | 2.69% | 0.74% | -4.73% | 12.17% | 95.22% |
|
Gilead Sciences Rg 02:00:00 / 09.10.26 |
147.10 | 19.64% | 58.98% | -0.27% | 1.58% | 7.92% | 26.01% | 96.48% |
|
Delta Air Lines Rg 02:04:00 / 09.10.26 |
82.14 | 19.55% | 37.14% | -2.37% | 4.98% | -5.26% | 37.89% | 124.24% |
|
Welltower REIT Rg 02:04:00 / 09.10.26 |
223.04 | 19.13% | 75.45% | -1.72% | -5.38% | -7.64% | 33.34% | 171.38% |
|
Stnly Blck&Deck Rg 02:04:00 / 09.10.26 |
89.17 | 18.89% | 9.99% | -0.47% | -0.07% | -2.34% | 27.90% | 12.96% |
|
Williams Compani Rg 02:04:00 / 09.10.26 |
72.34 | 18.88% | 32.04% | 4.51% | -0.66% | -3.20% | 14.64% | 112.17% |
|
Dow Rg 02:04:00 / 09.10.26 |
28.59 | 18.78% | -30.80% | 3.62% | -3.54% | -2.42% | 29.48% | -44.77% |
|
AbbVie Rg 02:04:00 / 09.10.26 |
272.42 | 18.76% | 52.71% | 4.81% | 6.83% | 7.09% | 18.09% | 83.05% |
|
Union Pacific Rg 02:04:00 / 09.10.26 |
278.20 | 18.74% | 20.45% | 2.12% | -2.65% | -7.09% | 20.15% | 35.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Church & Dwight Rg 02:04:00 / 09.10.26 |
97.73 | 1.01% |
98.22 20:09 |
96.59 15:47 |
106.00 24.02.26 |
81.62 05.01.26 |
594'493 |
|
Cincinnati Finan Rg 02:00:00 / 09.10.26 |
165.25 | 2.25% |
165.51 21:55 |
161.66 15:30 |
194.76 07.07.26 |
153.40 27.03.26 |
249'677 |
|
Cintas Rg 02:00:00 / 09.10.26 |
201.12 | 1.99% |
201.23 21:59 |
197.02 15:38 |
219.14 29.07.26 |
161.20 13.05.26 |
577'937 |
|
Cisco Systems Rg 02:00:00 / 09.10.26 |
114.89 | -2.13% |
117.18 16:06 |
114.72 21:55 |
130.36 04.06.26 |
72.81 12.01.26 |
5'427'530 |
|
Citigroup Rg 02:04:00 / 09.10.26 |
128.08 | 0.60% |
128.09 21:59 |
125.35 17:25 |
147.90 18.06.26 |
102.02 09.03.26 |
1'620'368 |
|
Citizens Finl Gr Rg 02:04:00 / 09.10.26 |
64.09 | 1.62% |
64.10 21:59 |
62.18 17:19 |
75.33 17.08.26 |
55.50 13.03.26 |
1'359'940 |
|
Clorox Co. Rg 02:04:00 / 09.10.26 |
83.44 | 1.50% |
83.75 20:08 |
81.74 17:25 |
128.89 26.02.26 |
79.16 01.10.26 |
1'329'033 |
|
CME Group Rg-A 02:00:00 / 09.10.26 |
276.44 | 2.28% |
278.21 19:06 |
270.81 15:30 |
329.16 03.03.26 |
218.33 29.06.26 |
940'626 |
|
CMS Energy Corp Rg 02:04:00 / 09.10.26 |
65.34 | 0.41% |
65.45 21:54 |
64.54 18:38 |
80.36 09.04.26 |
62.38 29.09.26 |
1'234'837 |
|
Cnstlltn Ener Co Rg 02:00:00 / 09.10.26 |
285.07 | -4.85% |
306.96 16:29 |
280.17 18:54 |
378.00 05.01.26 |
228.65 01.07.26 |
1'354'244 |
|
Coca-Cola Co Rg 02:04:00 / 09.10.26 |
87.77 | 2.27% |
88.03 20:09 |
86.09 15:31 |
92.48 24.08.26 |
67.28 07.01.26 |
4'792'863 |
|
Cognizant Tech So-A 02:00:00 / 09.10.26 |
60.01 | 5.15% |
60.23 21:52 |
54.70 16:44 |
87.03 14.01.26 |
37.08 30.06.26 |
3'992'390 |
|
Colgate-Palmoliv Rg 02:04:00 / 09.10.26 |
88.10 | 1.02% |
88.37 21:41 |
87.14 15:33 |
99.30 27.02.26 |
75.97 05.01.26 |
1'486'573 |
|
Comcast-A 02:00:00 / 09.10.26 |
21.21 | 1.29% |
21.23 19:36 |
20.75 15:38 |
32.86 12.02.26 |
20.75 08.10.26 |
25'227'830 |
|
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 / 09.10.26 |
13.570 | 2.42% |
13.630 21:56 |
13.195 17:30 |
20.32 12.02.26 |
12.530 04.06.26 |
6'310'284 |
|
ConocoPhillips Rg 02:04:00 / 09.10.26 |
134.19 | 3.35% |
134.75 21:17 |
132.27 15:30 |
141.62 15.09.26 |
93.13 02.01.26 |
2'064'393 |
|
Consolidated Edi Rg 02:04:00 / 09.10.26 |
105.99 | 1.29% |
106.25 21:54 |
104.29 15:37 |
116.23 17.03.26 |
96.98 05.01.26 |
753'810 |
|
Constellation Brd-A 02:04:00 / 09.10.26 |
123.63 | 4.43% |
123.70 21:41 |
116.62 15:30 |
168.48 10.04.26 |
110.69 05.10.26 |
2'053'487 |
|
Cooper Co Rg 02:00:00 / 09.10.26 |
54.30 | -0.82% |
54.64 15:50 |
53.72 17:21 |
85.02 07.01.26 |
51.01 10.09.26 |
2'817'403 |
|
Copart Rg 02:00:00 / 09.10.26 |
27.48 | 3.23% |
27.57 21:51 |
26.49 16:43 |
41.79 22.01.26 |
26.40 07.10.26 |
5'834'337 |
|
Corning Inc Rg 02:04:00 / 09.10.26 |
152.83 | -6.38% |
160.20 16:29 |
150.97 21:32 |
271.38 30.06.26 |
83.98 08.01.26 |
2'183'885 |
|
Corteva Rg 02:04:00 / 09.10.26 |
13.750 | -4.84% |
14.470 17:44 |
13.610 21:57 |
14.620 07.10.26 |
11.740 05.10.26 |
7'799'539 |
|
CoStar Group Rg 02:00:00 / 09.10.26 |
29.81 | 8.01% |
29.83 21:59 |
27.58 15:30 |
70.50 27.01.26 |
25.95 29.07.26 |
5'020'968 |
|
Costco Whsl Rg 02:00:00 / 09.10.26 |
947.92 | 0.60% |
953.15 15:30 |
939.61 16:12 |
1'096.47 19.05.26 |
852.50 02.01.26 |
598'585 |