Der Warenprüfkonzern dürfte sich im Herbst neue Mittelfristziele geben, die Erwartungen sind hoch. Ausserdem: Skan muss liefern, Holcim wiederholt das «Buebetrickli», Nestlé und der Erfolg von Galderma, Tecan enttäuscht und Temenos ist auf Kurs.
×
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
- 13.08.2026 - 02:04:00
- 772.49
- 0.25%
- 1.93
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Chubb N 02:04:00 / 13.08.26 |
343.33 | -1.08% | -3.74 | 343.37 | 343.38 | ||
|
Church & Dwight Rg 02:04:00 / 13.08.26 |
101.24 | -1.50% | -1.54 | 101.25 | 101.26 | ||
|
Cincinnati Finan Rg 02:00:00 / 13.08.26 |
172.47 | -0.43% | -0.74 | 172.47 | 172.52 | ||
|
Cintas Rg 02:00:00 / 13.08.26 |
203.51 | -0.86% | -1.77 | 203.54 | 203.57 | ||
|
Cisco Systems Rg 02:00:00 / 13.08.26 |
123.88 | 2.86% | 3.45 | 123.94 | 123.96 | 10'607'992 | |
|
Citigroup Rg 02:04:00 / 13.08.26 |
137.58 | 1.33% | 1.81 | 137.57 | 137.58 | ||
|
Citizens Finl Gr Rg 02:04:00 / 13.08.26 |
73.91 | 1.26% | 0.92 | 73.91 | 73.92 | ||
|
Clorox Co. Rg 02:04:00 / 13.08.26 |
105.76 | -2.30% | -2.49 | 105.81 | 105.82 | ||
|
CME Group Rg-A 02:00:00 / 13.08.26 |
262.17 | 1.10% | 2.85 | 262.17 | 262.21 | 485'828 | |
|
CMS Energy Corp Rg 02:04:00 / 13.08.26 |
70.02 | 0.57% | 0.40 | 70.02 | 70.03 | ||
|
Cnstlltn Ener Co Rg 02:00:00 / 13.08.26 |
278.68 | 0.11% | 0.32 | 278.64 | 278.65 | 797'456 | |
|
Coca-Cola Co Rg 02:04:00 / 13.08.26 |
86.71 | 0.27% | 0.23 | 86.75 | 86.76 | ||
|
Cognizant Tech So-A 02:00:00 / 13.08.26 |
58.20 | -0.68% | -0.40 | 58.21 | 58.22 | 2'513'504 | |
|
Colgate-Palmoliv Rg 02:04:00 / 13.08.26 |
92.32 | 0.01% | 0.01 | 92.31 | 92.32 | ||
|
Comcast-A 02:00:00 / 13.08.26 |
25.47 | -0.70% | -0.18 | 25.46 | 25.47 | ||
|
Comerica Inc Rg 22:15:00 / 30.01.26 |
88.67 | 0.00% | 0.00 | ||||
|
ConAgra Foods Rg 02:04:00 / 13.08.26 |
14.960 | 0.20% | 0.03 | 14.960 | 14.970 | ||
|
ConocoPhillips Rg 02:04:00 / 13.08.26 |
127.30 | 1.10% | 1.38 | 127.30 | 127.31 | ||
|
Consolidated Edi Rg 02:04:00 / 13.08.26 |
107.78 | 0.26% | 0.28 | 107.72 | 107.74 | ||
|
Constellation Brd-A 02:04:00 / 13.08.26 |
133.96 | -0.01% | -0.02 | 133.90 | 133.91 | ||
|
Cooper Co Rg 02:00:00 / 13.08.26 |
76.73 | -0.12% | -0.09 | 76.71 | 76.74 | 993'596 | |
|
Copart Rg 02:00:00 / 13.08.26 |
28.99 | -1.39% | -0.41 | 28.99 | 29.00 | 2'809'704 | |
|
Corning Inc Rg 02:04:00 / 13.08.26 |
167.44 | 5.18% | 8.25 | 167.48 | 167.49 | ||
|
Corteva Rg 02:04:00 / 13.08.26 |
75.53 | -0.91% | -0.69 | 75.55 | 75.56 | ||
|
CoStar Group Rg 02:00:00 / 13.08.26 |
30.50 | -1.99% | -0.62 | 30.49 | 30.51 | 1'499'036 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Union Pacific Rg 02:04:00 / 13.08.26 |
293.73 | 26.61% | 28.43% | -0.61% | 1.86% | 10.51% | 31.61% | 27.62% |
|
Amgen Rg 02:00:00 / 13.08.26 |
416.18 | 26.58% | 58.95% | 2.05% | 16.15% | 25.52% | 43.84% | 57.82% |
|
Intl Flavors&Fra Rg 02:04:00 / 13.08.26 |
83.85 | 26.13% | 0.53% | -4.79% | 11.34% | 12.66% | 26.07% | 32.25% |
|
Allstate Rg 02:04:00 / 13.08.26 |
255.84 | 25.98% | 36.02% | -3.31% | 6.83% | 15.25% | 22.52% | 140.49% |
|
Host Hotels REIT Rg 02:00:00 / 13.08.26 |
22.80 | 25.72% | 27.23% | -9.27% | -4.20% | 2.24% | 41.61% | 36.83% |
|
Tapestry Rg 02:04:00 / 13.08.26 |
153.74 | 25.65% | 145.74% | -3.41% | 9.61% | 13.22% | 35.42% | 357.12% |
|
Lamb Wst Hldg-WI Rg 02:04:00 / 13.08.26 |
53.11 | 25.54% | -21.31% | -0.36% | 16.60% | 26.57% | -2.96% | -45.66% |
|
Johnson&Johnson Rg 02:04:00 / 13.08.26 |
260.86 | 25.54% | 79.64% | 1.27% | 5.60% | 13.75% | 49.56% | 49.44% |
|
Public Stor REIT Rg 02:04:00 / 13.08.26 |
323.58 | 25.28% | 8.57% | -1.15% | 2.83% | 6.84% | 14.27% | 13.31% |
|
Air Prod&Chemica Rg 02:04:00 / 13.08.26 |
304.07 | 25.22% | 6.64% | 3.04% | 3.53% | 5.15% | 3.35% | 7.11% |
|
M&T Bank Rg 02:04:00 / 13.08.26 |
253.55 | 25.15% | 34.12% | 0.64% | 2.02% | 20.50% | 31.23% | 85.55% |
|
Mohawk Industrie Rg 02:04:00 / 13.08.26 |
136.86 | 25.05% | 14.73% | 0.86% | 22.73% | 36.29% | 3.20% | 33.37% |
|
Citizens Finl Gr Rg 02:04:00 / 13.08.26 |
73.91 | 24.96% | 66.80% | 0.42% | 3.92% | 17.63% | 52.23% | 137.68% |
|
AMETEK Rg 02:04:00 / 13.08.26 |
258.52 | 24.84% | 42.18% | 1.48% | 10.71% | 15.05% | 38.31% | 61.99% |
|
Packaging Corp A Rg 02:04:00 / 13.08.26 |
256.31 | 24.83% | 14.35% | 0.12% | 12.49% | 20.21% | 27.65% | 69.34% |
|
ONEOK Rg 02:04:00 / 13.08.26 |
92.47 | 24.52% | -8.84% | 5.99% | 1.58% | 0.35% | 22.75% | 38.16% |
|
Best Buy Rg 02:04:00 / 13.08.26 |
83.00 | 24.43% | -2.94% | -1.78% | -2.78% | 36.11% | 14.12% | 5.03% |
|
Trane Tech Rg 02:04:00 / 13.08.26 |
478.55 | 24.35% | 31.03% | -1.04% | -0.34% | 5.95% | 10.04% | 138.22% |
|
Cummins Rg 02:04:00 / 13.08.26 |
637.85 | 24.00% | 81.57% | -1.91% | -4.25% | -4.78% | 56.80% | 165.14% |
|
Devon Energy Rg 02:04:00 / 13.08.26 |
44.86 | 23.94% | 38.71% | 6.58% | 4.50% | -7.43% | 33.43% | -9.94% |
|
Merck Rg 02:04:00 / 13.08.26 |
132.92 | 23.90% | 31.10% | 3.58% | 7.53% | 17.63% | 60.71% | 21.39% |
|
Emerson Electric Rg 02:04:00 / 13.08.26 |
163.80 | 23.85% | 32.64% | 0.82% | 20.22% | 23.29% | 21.33% | 71.69% |
|
Amphenol Rg-A 02:04:00 / 13.08.26 |
169.96 | 23.75% | 140.79% | -1.32% | 8.23% | 38.12% | 54.75% | 283.51% |
|
Coca-Cola Co Rg 02:04:00 / 13.08.26 |
86.71 | 23.70% | 38.90% | -0.14% | 5.17% | 6.33% | 23.06% | 41.38% |
|
Lockheed Martin Rg 02:04:00 / 13.08.26 |
606.72 | 23.59% | 23.01% | 5.04% | 17.93% | 16.10% | 37.09% | 31.65% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Chubb N 02:04:00 / 13.08.26 |
343.33 | -1.08% |
348.70 16:02 |
342.78 21:58 |
365.91 29.07.26 |
296.26 21.01.26 |
345'055 |
|
Church & Dwight Rg 02:04:00 / 13.08.26 |
101.24 | -1.50% |
102.26 19:16 |
100.83 16:38 |
106.00 24.02.26 |
81.62 05.01.26 |
541'690 |
|
Cincinnati Finan Rg 02:00:00 / 13.08.26 |
172.47 | -0.43% |
173.51 15:43 |
171.89 15:30 |
194.76 07.07.26 |
153.40 27.03.26 |
183'308 |
|
Cintas Rg 02:00:00 / 13.08.26 |
203.51 | -0.86% |
205.21 19:11 |
202.62 15:30 |
219.14 29.07.26 |
161.20 13.05.26 |
491'195 |
|
Cisco Systems Rg 02:00:00 / 13.08.26 |
123.88 | 2.86% |
124.45 20:52 |
122.26 19:16 |
130.36 04.06.26 |
72.81 12.01.26 |
10'607'992 |
|
Citigroup Rg 02:04:00 / 13.08.26 |
137.58 | 1.33% |
138.56 16:29 |
136.41 15:32 |
147.90 18.06.26 |
102.02 09.03.26 |
1'720'341 |
|
Citizens Finl Gr Rg 02:04:00 / 13.08.26 |
73.91 | 1.26% |
74.21 21:40 |
72.99 15:48 |
74.67 16.07.26 |
55.50 13.03.26 |
690'325 |
|
Clorox Co. Rg 02:04:00 / 13.08.26 |
105.76 | -2.30% |
106.99 18:10 |
105.41 15:47 |
128.89 26.02.26 |
84.72 05.05.26 |
704'235 |
|
CME Group Rg-A 02:00:00 / 13.08.26 |
262.17 | 1.10% |
263.38 18:47 |
256.83 15:30 |
329.16 03.03.26 |
218.33 29.06.26 |
485'828 |
|
CMS Energy Corp Rg 02:04:00 / 13.08.26 |
70.02 | 0.57% |
70.15 18:00 |
69.61 15:47 |
80.36 09.04.26 |
68.64 05.01.26 |
1'031'604 |
|
Cnstlltn Ener Co Rg 02:00:00 / 13.08.26 |
278.68 | 0.11% |
285.12 15:30 |
277.98 15:40 |
378.00 05.01.26 |
228.65 01.07.26 |
797'456 |
|
Coca-Cola Co Rg 02:04:00 / 13.08.26 |
86.71 | 0.27% |
87.28 17:54 |
85.70 15:30 |
90.92 29.07.26 |
67.28 07.01.26 |
3'214'989 |
|
Cognizant Tech So-A 02:00:00 / 13.08.26 |
58.20 | -0.68% |
58.31 21:55 |
56.89 16:00 |
87.03 14.01.26 |
37.08 30.06.26 |
2'513'504 |
|
Colgate-Palmoliv Rg 02:04:00 / 13.08.26 |
92.32 | 0.01% |
93.05 18:00 |
91.32 15:30 |
99.30 27.02.26 |
75.97 05.01.26 |
943'494 |
|
Comcast-A 02:00:00 / 13.08.26 |
25.47 | -0.70% |
25.63 15:30 |
25.08 19:12 |
32.86 12.02.26 |
21.30 24.07.26 |
6'179'974 |
|
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 / 13.08.26 |
14.960 | 0.20% |
15.065 21:35 |
14.665 15:32 |
20.32 12.02.26 |
12.530 04.06.26 |
1'858'045 |
|
ConocoPhillips Rg 02:04:00 / 13.08.26 |
127.30 | 1.10% |
127.34 21:59 |
124.81 15:40 |
135.86 30.03.26 |
93.13 02.01.26 |
1'701'543 |
|
Consolidated Edi Rg 02:04:00 / 13.08.26 |
107.78 | 0.26% |
108.08 16:21 |
106.97 21:54 |
116.23 17.03.26 |
96.98 05.01.26 |
702'579 |
|
Constellation Brd-A 02:04:00 / 13.08.26 |
133.96 | -0.01% |
134.23 21:39 |
132.45 16:58 |
168.48 10.04.26 |
128.40 23.07.26 |
361'495 |
|
Cooper Co Rg 02:00:00 / 13.08.26 |
76.73 | -0.12% |
77.17 21:38 |
75.41 16:02 |
85.02 07.01.26 |
58.89 12.05.26 |
993'596 |
|
Copart Rg 02:00:00 / 13.08.26 |
28.99 | -1.39% |
29.20 15:39 |
28.68 16:03 |
41.79 22.01.26 |
26.82 23.07.26 |
2'809'704 |
|
Corning Inc Rg 02:04:00 / 13.08.26 |
167.44 | 5.18% |
169.82 15:32 |
164.37 15:41 |
271.38 30.06.26 |
83.98 08.01.26 |
1'577'127 |
|
Corteva Rg 02:04:00 / 13.08.26 |
75.53 | -0.91% |
75.98 15:30 |
74.98 16:44 |
90.97 29.07.26 |
66.36 02.01.26 |
1'266'766 |
|
CoStar Group Rg 02:00:00 / 13.08.26 |
30.50 | -1.99% |
31.07 15:35 |
30.23 20:44 |
70.50 27.01.26 |
25.95 29.07.26 |
1'499'036 |