Erwartungen werden übertroffen, Prognosen erhöht: Im dritten Quartal sind hiesige Gesellschaften zur Höchstform aufgelaufen. Dabei profitieren nicht nur Konzerne wie Nestlé und Givaudan von besseren Bedingungen, zudem ist der Boom nicht nur KI getrieben, er geht in die Breite.
×
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
- 26.10.2026 - 23:40:00
- 765.37
- 0.71%
- 5.40
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Church & Dwight Rg 00:00:00 / 27.10.26 |
105.38 | 0.18% | 0.19 | 105.37 | 105.38 | ||
|
Cincinnati Finan Rg 22:20:00 / 26.10.26 |
177.31 | 0.57% | 1.01 | 177.12 | 177.52 | ||
|
Cintas Rg 22:20:00 / 26.10.26 |
225.93 | 0.82% | 1.83 | 225.92 | 225.97 | ||
|
Cisco Systems Rg 22:20:00 / 26.10.26 |
110.24 | 3.51% | 3.74 | 110.24 | 110.26 | 9'048'031 | |
|
Citigroup Rg 00:00:00 / 27.10.26 |
121.04 | 0.35% | 0.42 | 121.07 | 121.08 | ||
|
Citizens Finl Gr Rg 00:00:00 / 27.10.26 |
65.37 | 0.35% | 0.23 | 65.35 | 65.36 | ||
|
Clorox Co. Rg 00:00:00 / 27.10.26 |
86.76 | 0.42% | 0.36 | 86.79 | 86.80 | ||
|
CME Group Rg-A 22:20:00 / 26.10.26 |
308.06 | 0.77% | 2.35 | 308.03 | 308.14 | 648'661 | |
|
CMS Energy Corp Rg 00:00:00 / 27.10.26 |
69.59 | 0.01% | 0.01 | 69.61 | 69.63 | ||
|
Cnstlltn Ener Co Rg 22:20:00 / 26.10.26 |
252.48 | -0.38% | -0.97 | 252.47 | 252.51 | 781'908 | |
|
Coca-Cola Co Rg 00:00:00 / 27.10.26 |
92.70 | -0.01% | -0.01 | 92.72 | 92.73 | ||
|
Cognizant Tech So-A 22:20:00 / 26.10.26 |
69.34 | -1.70% | -1.20 | 69.33 | 69.34 | ||
|
Colgate-Palmoliv Rg 00:00:00 / 27.10.26 |
93.10 | -1.00% | -0.94 | 93.08 | 93.09 | ||
|
Comcast-A 22:20:00 / 26.10.26 |
22.05 | -2.82% | -0.64 | 22.06 | 22.07 | ||
|
Comerica Inc Rg 22:15:00 / 30.01.26 |
88.67 | 0.00% | 0.00 | ||||
|
ConAgra Foods Rg 00:00:00 / 27.10.26 |
14.580 | -1.88% | -0.28 | 14.570 | 14.580 | ||
|
ConocoPhillips Rg 00:00:00 / 27.10.26 |
151.37 | 0.38% | 0.57 | 151.40 | 151.41 | ||
|
Consolidated Edi Rg 00:00:00 / 27.10.26 |
115.42 | -0.28% | -0.32 | 115.44 | 115.45 | ||
|
Constellation Brd-A 00:00:00 / 27.10.26 |
135.62 | -2.21% | -3.06 | 135.61 | 135.62 | ||
|
Cooper Co Rg 22:20:00 / 26.10.26 |
61.14 | -0.11% | -0.07 | 61.15 | 61.17 | ||
|
Copart Rg 22:20:00 / 26.10.26 |
29.15 | 0.52% | 0.15 | 29.15 | 29.16 | ||
|
Corning Inc Rg 00:00:00 / 27.10.26 |
127.74 | 3.27% | 4.05 | 127.65 | 127.75 | ||
|
Corteva Rg 00:00:00 / 27.10.26 |
11.950 | -4.02% | -0.50 | 11.930 | 11.940 | ||
|
CoStar Group Rg 22:20:00 / 26.10.26 |
33.70 | -0.65% | -0.22 | 33.69 | 33.70 | 1'631'529 | |
|
Costco Whsl Rg 22:20:00 / 26.10.26 |
1'005.16 | 0.18% | 1.84 | 1'004.95 | 1'005.15 | 946'448 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Motorola Soltn Rg 00:00:00 / 27.10.26 |
485.62 | 25.70% | 4.24% | 5.82% | 7.42% | 11.08% | 9.38% | 72.43% |
|
Elevance Health Rg 00:00:00 / 27.10.26 |
431.32 | 25.50% | 19.26% | 0.25% | 9.31% | 12.68% | 25.94% | -2.62% |
|
Church & Dwight Rg 00:00:00 / 27.10.26 |
105.38 | 25.45% | 0.46% | 1.24% | 10.21% | 5.37% | 23.05% | 15.53% |
|
Kinder Morgan Rg-P 00:00:00 / 27.10.26 |
33.94 | 25.25% | 25.66% | 1.65% | 10.81% | 8.09% | 29.79% | 102.77% |
|
Metlife Rg 00:00:00 / 27.10.26 |
100.04 | 25.18% | 20.69% | 0.46% | 4.40% | 3.87% | 26.84% | 68.95% |
|
Bank of NY Mello Rg 00:00:00 / 27.10.26 |
147.18 | 25.14% | 89.08% | 3.33% | -0.85% | -5.77% | 36.81% | 250.13% |
|
AbbVie Rg 00:00:00 / 27.10.26 |
286.74 | 25.01% | 60.74% | 1.44% | 7.68% | 16.99% | 25.75% | 97.36% |
|
Lockheed Martin Rg 00:00:00 / 27.10.26 |
635.20 | 24.92% | 24.33% | 15.86% | 22.60% | 8.34% | 30.46% | 35.42% |
|
Equinix REIT Rg 22:20:00 / 26.10.26 |
967.65 | 24.65% | 1.29% | -0.83% | -4.29% | -6.18% | 14.82% | 36.54% |
|
Philip Morris 00:00:00 / 27.10.26 |
201.87 | 24.36% | 65.74% | 0.41% | 4.19% | 7.72% | 31.76% | 119.39% |
|
Air Prod&Chemica Rg 00:00:00 / 27.10.26 |
305.72 | 24.34% | 5.90% | 2.37% | 9.68% | 4.36% | 19.53% | 11.83% |
|
IQVIA Holdings Rg 00:00:00 / 27.10.26 |
273.60 | 23.93% | 42.16% | 2.90% | 0.97% | 17.24% | 25.83% | 52.07% |
|
Keurig Dr Pepper Rg 22:20:00 / 26.10.26 |
34.99 | 23.81% | 7.97% | 1.54% | 11.22% | 13.20% | 19.71% | 22.41% |
|
Corteva Rg 00:00:00 / 27.10.26 |
11.950 | 23.80% | 45.69% | -5.53% | 2.46% | 4.75% | 24.59% | 70.15% |
|
Verisign Rg 22:20:00 / 26.10.26 |
308.72 | 23.61% | 45.11% | 0.73% | 9.45% | 3.29% | 24.88% | 45.49% |
|
Halliburton Rg 00:00:00 / 27.10.26 |
35.44 | 23.57% | 28.43% | 7.46% | 9.28% | 11.13% | 32.24% | -16.16% |
|
Bio-Techne Rg 22:20:00 / 26.10.26 |
72.69 | 23.36% | 0.72% | 0.28% | 0.25% | 0.76% | 13.14% | 14.41% |
|
Caesr Entmt Rg 22:20:00 / 26.10.26 |
28.99 | 23.13% | -13.82% | -0.17% | -2.03% | -2.49% | 28.56% | -30.37% |
|
Principal Financ Rg 22:20:00 / 26.10.26 |
110.13 | 23.08% | 40.25% | 3.06% | -3.93% | -4.34% | 38.41% | 60.96% |
|
Northern Trust Rg 22:20:00 / 26.10.26 |
169.55 | 22.94% | 63.82% | 3.09% | -2.86% | -6.94% | 34.35% | 161.64% |
|
Baker Hughes Rg-A 22:20:00 / 26.10.26 |
56.01 | 22.66% | 36.18% | 0.36% | -1.94% | -7.89% | 20.19% | 61.12% |
|
Teledyne Tech Rg 00:00:00 / 27.10.26 |
645.47 | 22.45% | 34.75% | 4.15% | 5.67% | -3.74% | 22.14% | 62.42% |
|
Ball Rg 00:00:00 / 27.10.26 |
64.45 | 22.26% | 17.47% | 0.96% | 12.81% | -1.07% | 29.29% | 51.24% |
|
Bio-Rad Lab-A 00:00:00 / 27.10.26 |
372.43 | 22.10% | 12.61% | 5.56% | -1.39% | 11.27% | 10.80% | 22.54% |
|
Mckesson Rg 00:00:00 / 27.10.26 |
992.87 | 22.00% | 75.60% | -1.74% | 15.95% | 20.04% | 22.36% | 122.39% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Church & Dwight Rg 00:00:00 / 27.10.26 |
105.38 | 0.18% |
106.25 15:01 |
104.70 19:05 |
108.93 22.10.26 |
81.62 05.01.26 |
688'287 |
|
Cincinnati Finan Rg 22:20:00 / 26.10.26 |
177.31 | 0.57% |
179.03 15:01 |
176.90 16:10 |
194.76 07.07.26 |
153.40 27.03.26 |
322'229 |
|
Cintas Rg 22:20:00 / 26.10.26 |
225.93 | 0.82% |
226.67 20:54 |
223.62 14:30 |
226.67 26.10.26 |
161.20 13.05.26 |
709'360 |
|
Cisco Systems Rg 22:20:00 / 26.10.26 |
110.24 | 3.51% |
111.00 19:31 |
107.60 14:30 |
130.36 04.06.26 |
72.81 12.01.26 |
9'048'031 |
|
Citigroup Rg 00:00:00 / 27.10.26 |
121.04 | 0.35% |
123.34 14:49 |
120.95 20:57 |
147.90 18.06.26 |
102.02 09.03.26 |
1'595'734 |
|
Citizens Finl Gr Rg 00:00:00 / 27.10.26 |
65.37 | 0.35% |
66.30 15:13 |
65.23 20:54 |
75.33 17.08.26 |
55.50 13.03.26 |
876'673 |
|
Clorox Co. Rg 00:00:00 / 27.10.26 |
86.76 | 0.42% |
87.63 15:10 |
86.22 14:30 |
128.89 26.02.26 |
79.16 01.10.26 |
553'433 |
|
CME Group Rg-A 22:20:00 / 26.10.26 |
308.06 | 0.77% |
309.19 15:02 |
303.86 14:35 |
329.16 03.03.26 |
218.33 29.06.26 |
648'661 |
|
CMS Energy Corp Rg 00:00:00 / 27.10.26 |
69.59 | 0.01% |
69.96 15:00 |
69.36 15:54 |
80.36 09.04.26 |
62.38 29.09.26 |
1'269'212 |
|
Cnstlltn Ener Co Rg 22:20:00 / 26.10.26 |
252.48 | -0.38% |
255.62 16:26 |
249.39 15:08 |
378.00 05.01.26 |
228.65 01.07.26 |
781'908 |
|
Coca-Cola Co Rg 00:00:00 / 27.10.26 |
92.70 | -0.01% |
92.81 14:31 |
91.94 16:25 |
95.37 22.10.26 |
67.28 07.01.26 |
5'371'931 |
|
Cognizant Tech So-A 22:20:00 / 26.10.26 |
69.34 | -1.70% |
71.17 14:30 |
68.20 17:59 |
87.03 14.01.26 |
37.08 30.06.26 |
2'210'243 |
|
Colgate-Palmoliv Rg 00:00:00 / 27.10.26 |
93.10 | -1.00% |
94.20 15:00 |
92.51 18:56 |
99.30 27.02.26 |
75.97 05.01.26 |
1'948'774 |
|
Comcast-A 22:20:00 / 26.10.26 |
22.05 | -2.82% |
22.45 15:00 |
21.91 18:48 |
32.86 12.02.26 |
20.49 09.10.26 |
10'302'871 |
|
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 00:00:00 / 27.10.26 |
14.580 | -1.88% |
14.825 14:40 |
14.380 18:47 |
20.32 12.02.26 |
12.530 04.06.26 |
2'275'063 |
|
ConocoPhillips Rg 00:00:00 / 27.10.26 |
151.37 | 0.38% |
152.00 14:57 |
149.49 15:39 |
152.75 23.10.26 |
93.13 02.01.26 |
1'752'563 |
|
Consolidated Edi Rg 00:00:00 / 27.10.26 |
115.42 | -0.28% |
116.46 14:48 |
114.81 16:01 |
116.47 23.10.26 |
96.98 05.01.26 |
533'522 |
|
Constellation Brd-A 00:00:00 / 27.10.26 |
135.62 | -2.21% |
137.97 15:00 |
134.94 19:44 |
168.48 10.04.26 |
110.69 05.10.26 |
734'471 |
|
Cooper Co Rg 22:20:00 / 26.10.26 |
61.14 | -0.11% |
62.09 15:16 |
60.84 19:52 |
85.02 07.01.26 |
51.01 10.09.26 |
588'793 |
|
Copart Rg 22:20:00 / 26.10.26 |
29.15 | 0.52% |
29.43 15:38 |
28.88 19:16 |
41.79 22.01.26 |
25.72 14.10.26 |
2'791'048 |
|
Corning Inc Rg 00:00:00 / 27.10.26 |
127.74 | 3.27% |
128.56 20:34 |
122.78 15:08 |
271.38 30.06.26 |
83.98 08.01.26 |
2'871'030 |
|
Corteva Rg 00:00:00 / 27.10.26 |
11.950 | -4.02% |
12.535 14:45 |
11.895 20:57 |
14.620 07.10.26 |
11.740 05.10.26 |
5'743'298 |
|
CoStar Group Rg 22:20:00 / 26.10.26 |
33.70 | -0.65% |
34.18 14:33 |
33.02 19:49 |
70.50 27.01.26 |
25.95 29.07.26 |
1'631'529 |
|
Costco Whsl Rg 22:20:00 / 26.10.26 |
1'005.16 | 0.18% |
1'015.10 15:15 |
999.51 14:31 |
1'096.47 19.05.26 |
852.50 02.01.26 |
946'448 |