Kurzfristig gegen den Markt zu wetten lohnt sich mit Blick auf die gefallenen Aktien des Baustoffkonzerns und des Grossbäckers nicht, längerfristig sieht es anders aus. Zudem: DSM-Firmenich wagt sich an die Öffentlichkeit.
×
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
- 22.09.2026 - 02:04:00
- 773.50
- 1.55%
- 11.81
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Chubb N 02:04:00 / 22.09.26 |
337.26 | -0.99% | -3.38 | 337.39 | 337.40 | ||
|
Church & Dwight Rg 02:04:00 / 22.09.26 |
95.49 | 0.78% | 0.74 | 95.48 | 95.49 | ||
|
Cincinnati Finan Rg 02:00:00 / 22.09.26 |
166.85 | -1.27% | -2.15 | 166.81 | 166.85 | ||
|
Cintas Rg 02:00:00 / 22.09.26 |
196.88 | -0.38% | -0.76 | 196.85 | 196.93 | 720'863 | |
|
Cisco Systems Rg 02:00:00 / 22.09.26 |
111.46 | 1.78% | 1.95 | 111.47 | 111.48 | 6'278'669 | |
|
Citigroup Rg 02:04:00 / 22.09.26 |
135.05 | 2.49% | 3.28 | 135.06 | 135.07 | ||
|
Citizens Finl Gr Rg 02:04:00 / 22.09.26 |
67.36 | 0.48% | 0.32 | 67.37 | 67.38 | ||
|
Clorox Co. Rg 02:04:00 / 22.09.26 |
84.88 | 2.14% | 1.78 | 84.90 | 84.91 | ||
|
CME Group Rg-A 02:00:00 / 22.09.26 |
275.53 | -0.17% | -0.48 | 275.54 | 275.55 | 692'005 | |
|
CMS Energy Corp Rg 02:04:00 / 22.09.26 |
64.70 | -0.98% | -0.64 | 64.68 | 64.69 | ||
|
Cnstlltn Ener Co Rg 02:00:00 / 22.09.26 |
262.11 | 2.91% | 7.40 | 262.13 | 262.19 | 1'206'208 | |
|
Coca-Cola Co Rg 02:04:00 / 22.09.26 |
87.12 | -1.28% | -1.13 | 87.13 | 87.14 | ||
|
Cognizant Tech So-A 02:00:00 / 22.09.26 |
59.38 | -0.82% | -0.49 | 59.38 | 59.39 | 2'629'802 | |
|
Colgate-Palmoliv Rg 02:04:00 / 22.09.26 |
86.26 | -1.38% | -1.21 | 86.25 | 86.26 | ||
|
Comcast-A 02:00:00 / 22.09.26 |
22.93 | 0.84% | 0.19 | 22.93 | 22.94 | 10'321'638 | |
|
Comerica Inc Rg 22:15:00 / 30.01.26 |
88.67 | 0.00% | 0.00 | ||||
|
ConAgra Foods Rg 02:04:00 / 22.09.26 |
14.860 | -1.78% | -0.27 | 14.830 | 14.840 | ||
|
ConocoPhillips Rg 02:04:00 / 22.09.26 |
127.53 | -3.26% | -4.30 | 127.54 | 127.55 | ||
|
Consolidated Edi Rg 02:04:00 / 22.09.26 |
103.86 | -1.49% | -1.57 | 103.84 | 103.85 | ||
|
Constellation Brd-A 02:04:00 / 22.09.26 |
118.39 | -0.49% | -0.58 | 118.35 | 118.36 | ||
|
Cooper Co Rg 02:00:00 / 22.09.26 |
54.12 | -2.12% | -1.17 | 54.12 | 54.15 | ||
|
Copart Rg 02:00:00 / 22.09.26 |
28.91 | -1.26% | -0.37 | 28.91 | 28.92 | 4'552'695 | |
|
Corning Inc Rg 02:04:00 / 22.09.26 |
158.98 | 5.89% | 8.85 | 159.02 | 159.03 | ||
|
Corteva Rg 02:04:00 / 22.09.26 |
79.11 | -1.76% | -1.42 | 79.09 | 79.10 | ||
|
CoStar Group Rg 02:00:00 / 22.09.26 |
29.04 | -0.17% | -0.05 | 29.04 | 29.05 | 2'938'263 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Newmont Rg 02:04:00 / 22.09.26 |
123.05 | 23.60% | 231.57% | -0.02% | -6.67% | 30.20% | 46.98% | 204.94% |
|
Welltower REIT Rg 02:04:00 / 22.09.26 |
232.76 | 23.31% | 81.60% | -0.62% | -3.02% | 2.21% | 39.03% | 169.93% |
|
Host Hotels REIT Rg 02:00:00 / 22.09.26 |
22.31 | 23.18% | 24.66% | -0.25% | -3.79% | -10.47% | 29.94% | 33.01% |
|
Intl Flavors&Fra Rg 02:04:00 / 22.09.26 |
83.60 | 23.10% | -1.88% | 0.20% | -2.58% | 9.28% | 34.41% | 23.09% |
|
Bio-Techne Rg 02:00:00 / 22.09.26 |
72.47 | 23.06% | 0.47% | 0.28% | 0.11% | 2.21% | 36.63% | 1.69% |
|
Metlife Rg 02:04:00 / 22.09.26 |
96.64 | 22.93% | 18.51% | -1.14% | 0.45% | 12.39% | 19.34% | 46.37% |
|
Dow Rg 02:04:00 / 22.09.26 |
28.27 | 22.88% | -28.41% | -2.18% | -10.08% | 1.25% | 22.01% | -46.18% |
|
Biogen Rg 02:00:00 / 22.09.26 |
219.07 | 22.45% | 40.92% | 0.79% | 0.44% | 1.13% | 55.74% | -14.92% |
|
Gilead Sciences Rg 02:00:00 / 22.09.26 |
150.56 | 22.30% | 62.51% | 2.83% | 2.60% | 19.18% | 33.84% | 98.51% |
|
Fastenal Rg 02:00:00 / 22.09.26 |
49.65 | 22.13% | 36.31% | 0.42% | -3.18% | 4.75% | 5.37% | 78.51% |
|
Union Pacific Rg 02:04:00 / 22.09.26 |
269.63 | 20.77% | 22.51% | -5.42% | -12.98% | -1.13% | 19.38% | 31.07% |
|
Stnly Blck&Deck Rg 02:04:00 / 22.09.26 |
88.68 | 20.60% | 11.57% | -0.24% | -9.98% | -5.31% | 18.21% | 2.91% |
|
Altria Group Rg 02:04:00 / 22.09.26 |
68.53 | 20.57% | 32.95% | -2.95% | 0.09% | -7.45% | 7.43% | 60.37% |
|
J.B.Hunt Transp Rg 02:00:00 / 22.09.26 |
236.17 | 20.54% | 37.26% | -14.12% | -9.12% | -17.97% | 80.77% | 20.54% |
|
SolarEdge Tech Rg 02:00:00 / 22.09.26 |
35.61 | 20.21% | 155.00% | 0.79% | 18.34% | -35.68% | -7.69% | -74.54% |
|
Corteva Rg 02:04:00 / 22.09.26 |
79.11 | 20.14% | 41.38% | -4.16% | -4.47% | -5.11% | 13.42% | 55.25% |
|
Allstate Rg 02:04:00 / 22.09.26 |
242.86 | 20.02% | 29.59% | -6.04% | -6.66% | 0.61% | 17.63% | 124.99% |
|
Williams Compani Rg 02:04:00 / 22.09.26 |
71.65 | 19.86% | 33.13% | -0.42% | 0.96% | -4.54% | 19.10% | 109.27% |
|
Akamai Technolog Rg 02:00:00 / 22.09.26 |
117.41 | 19.79% | 9.27% | 11.22% | 11.12% | 3.17% | 53.12% | -1.01% |
|
Motorola Soltn Rg 02:04:00 / 22.09.26 |
461.36 | 19.66% | -0.77% | -2.69% | -4.19% | 11.82% | -2.14% | 59.59% |
|
Johnson Ctr Int Rg 02:04:00 / 22.09.26 |
145.18 | 19.65% | 81.53% | 5.39% | 1.53% | 3.35% | 32.84% | 148.92% |
|
Baxter Intl. 02:04:00 / 22.09.26 |
22.93 | 19.31% | -21.81% | -3.90% | -13.44% | 4.13% | 0.53% | -41.13% |
|
NVIDIA Rg 02:00:00 / 22.09.26 |
227.38 | 19.18% | 65.51% | 7.78% | 9.07% | 16.62% | 23.84% | 405.55% |
|
Halliburton Rg 02:04:00 / 22.09.26 |
33.39 | 19.04% | 23.72% | -4.63% | -3.58% | -2.05% | 47.68% | -21.11% |
|
IQVIA Holdings Rg 02:04:00 / 22.09.26 |
269.88 | 18.19% | 35.58% | 1.58% | 3.70% | 39.63% | 43.68% | 27.26% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Chubb N 02:04:00 / 22.09.26 |
337.26 | -0.99% |
341.13 15:35 |
337.23 21:59 |
365.91 29.07.26 |
296.26 21.01.26 |
308'113 |
|
Church & Dwight Rg 02:04:00 / 22.09.26 |
95.49 | 0.78% |
95.73 18:10 |
94.44 16:07 |
106.00 24.02.26 |
81.62 05.01.26 |
576'538 |
|
Cincinnati Finan Rg 02:00:00 / 22.09.26 |
166.85 | -1.27% |
168.93 15:35 |
166.80 21:59 |
194.76 07.07.26 |
153.40 27.03.26 |
237'766 |
|
Cintas Rg 02:00:00 / 22.09.26 |
196.88 | -0.38% |
198.16 18:34 |
195.02 15:46 |
219.14 29.07.26 |
161.20 13.05.26 |
720'863 |
|
Cisco Systems Rg 02:00:00 / 22.09.26 |
111.46 | 1.78% |
111.49 21:59 |
108.83 15:38 |
130.36 04.06.26 |
72.81 12.01.26 |
6'278'669 |
|
Citigroup Rg 02:04:00 / 22.09.26 |
135.05 | 2.49% |
135.72 20:48 |
132.64 16:03 |
147.90 18.06.26 |
102.02 09.03.26 |
2'620'718 |
|
Citizens Finl Gr Rg 02:04:00 / 22.09.26 |
67.36 | 0.48% |
67.65 20:46 |
66.96 16:47 |
75.33 17.08.26 |
55.50 13.03.26 |
1'045'266 |
|
Clorox Co. Rg 02:04:00 / 22.09.26 |
84.88 | 2.14% |
85.65 21:19 |
82.55 15:48 |
128.89 26.02.26 |
82.55 21.09.26 |
1'118'843 |
|
CME Group Rg-A 02:00:00 / 22.09.26 |
275.53 | -0.17% |
277.61 15:32 |
273.90 20:16 |
329.16 03.03.26 |
218.33 29.06.26 |
692'005 |
|
CMS Energy Corp Rg 02:04:00 / 22.09.26 |
64.70 | -0.98% |
65.41 15:37 |
64.42 21:52 |
80.36 09.04.26 |
64.42 21.09.26 |
910'554 |
|
Cnstlltn Ener Co Rg 02:00:00 / 22.09.26 |
262.11 | 2.91% |
265.83 19:03 |
250.55 15:42 |
378.00 05.01.26 |
228.65 01.07.26 |
1'206'208 |
|
Coca-Cola Co Rg 02:04:00 / 22.09.26 |
87.12 | -1.28% |
88.33 15:30 |
87.12 21:59 |
92.48 24.08.26 |
67.28 07.01.26 |
7'351'632 |
|
Cognizant Tech So-A 02:00:00 / 22.09.26 |
59.38 | -0.82% |
61.97 15:35 |
59.22 21:50 |
87.03 14.01.26 |
37.08 30.06.26 |
2'629'802 |
|
Colgate-Palmoliv Rg 02:04:00 / 22.09.26 |
86.26 | -1.38% |
87.26 15:30 |
86.03 20:38 |
99.30 27.02.26 |
75.97 05.01.26 |
2'989'477 |
|
Comcast-A 02:00:00 / 22.09.26 |
22.93 | 0.84% |
23.08 16:25 |
22.50 15:42 |
32.86 12.02.26 |
21.30 24.07.26 |
10'321'638 |
|
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 / 22.09.26 |
14.860 | -1.78% |
15.210 15:31 |
14.780 21:56 |
20.32 12.02.26 |
12.530 04.06.26 |
2'293'369 |
|
ConocoPhillips Rg 02:04:00 / 22.09.26 |
127.53 | -3.26% |
130.90 15:31 |
127.25 18:19 |
141.62 15.09.26 |
93.13 02.01.26 |
1'895'020 |
|
Consolidated Edi Rg 02:04:00 / 22.09.26 |
103.86 | -1.49% |
105.41 15:37 |
103.52 21:52 |
116.23 17.03.26 |
96.98 05.01.26 |
676'623 |
|
Constellation Brd-A 02:04:00 / 22.09.26 |
118.39 | -0.49% |
119.07 21:46 |
116.95 15:46 |
168.48 10.04.26 |
116.95 21.09.26 |
577'257 |
|
Cooper Co Rg 02:00:00 / 22.09.26 |
54.12 | -2.12% |
55.24 15:30 |
54.10 21:59 |
85.02 07.01.26 |
51.01 10.09.26 |
1'266'347 |
|
Copart Rg 02:00:00 / 22.09.26 |
28.91 | -1.26% |
29.31 19:19 |
28.71 16:06 |
41.79 22.01.26 |
26.82 23.07.26 |
4'552'695 |
|
Corning Inc Rg 02:04:00 / 22.09.26 |
158.98 | 5.89% |
159.85 18:24 |
152.00 15:36 |
271.38 30.06.26 |
83.98 08.01.26 |
2'562'803 |
|
Corteva Rg 02:04:00 / 22.09.26 |
79.11 | -1.76% |
80.89 15:57 |
78.88 21:52 |
90.97 29.07.26 |
66.36 02.01.26 |
1'066'511 |
|
CoStar Group Rg 02:00:00 / 22.09.26 |
29.04 | -0.17% |
29.60 15:33 |
28.87 15:47 |
70.50 27.01.26 |
25.95 29.07.26 |
2'938'263 |