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
- 24.10.2026 - 02:04:00
- 759.97
- -0.52%
- -3.99
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Church & Dwight Rg 02:04:00 / 24.10.26 |
105.19 | -3.37% | -3.67 | 105.20 | 105.21 | ||
|
Cincinnati Finan Rg 02:00:00 / 24.10.26 |
176.30 | -1.11% | -1.98 | 176.25 | 176.32 | 250'405 | |
|
Cintas Rg 02:00:00 / 24.10.26 |
224.10 | 0.03% | 0.06 | 224.07 | 224.15 | 765'747 | |
|
Cisco Systems Rg 02:00:00 / 24.10.26 |
106.50 | 1.53% | 1.61 | 106.46 | 106.48 | 3'653'437 | |
|
Citigroup Rg 02:04:00 / 24.10.26 |
120.62 | -1.54% | -1.89 | 120.64 | 120.66 | ||
|
Citizens Finl Gr Rg 02:04:00 / 24.10.26 |
65.14 | -0.15% | -0.10 | 65.14 | 65.15 | ||
|
Clorox Co. Rg 02:04:00 / 24.10.26 |
86.40 | -2.55% | -2.26 | 86.36 | 86.37 | ||
|
CME Group Rg-A 02:00:00 / 24.10.26 |
305.71 | -0.09% | -0.27 | 305.69 | 305.80 | 622'284 | |
|
CMS Energy Corp Rg 02:04:00 / 24.10.26 |
69.58 | -1.02% | -0.72 | 69.60 | 69.61 | ||
|
Cnstlltn Ener Co Rg 02:00:00 / 24.10.26 |
253.45 | -0.69% | -1.76 | 253.37 | 253.45 | 966'459 | |
|
Coca-Cola Co Rg 02:04:00 / 24.10.26 |
92.71 | -2.76% | -2.63 | 92.71 | 92.72 | ||
|
Cognizant Tech So-A 02:00:00 / 24.10.26 |
70.54 | -4.31% | -3.18 | 70.54 | 70.55 | 1'853'749 | |
|
Colgate-Palmoliv Rg 02:04:00 / 24.10.26 |
94.04 | -3.44% | -3.35 | 94.02 | 94.03 | ||
|
Comcast-A 02:00:00 / 24.10.26 |
22.69 | -0.66% | -0.15 | 22.69 | 22.70 | 10'078'417 | |
|
Comerica Inc Rg 22:15:00 / 30.01.26 |
88.67 | 0.00% | 0.00 | ||||
|
ConAgra Foods Rg 02:04:00 / 24.10.26 |
14.860 | -1.39% | -0.21 | 14.850 | 14.860 | ||
|
ConocoPhillips Rg 02:04:00 / 24.10.26 |
150.80 | 3.55% | 5.17 | 150.83 | 150.84 | ||
|
Consolidated Edi Rg 02:04:00 / 24.10.26 |
115.74 | -0.45% | -0.52 | 115.72 | 115.73 | ||
|
Constellation Brd-A 02:04:00 / 24.10.26 |
138.68 | -0.22% | -0.30 | 138.63 | 138.64 | ||
|
Cooper Co Rg 02:00:00 / 24.10.26 |
61.21 | -0.71% | -0.44 | 61.22 | 61.23 | ||
|
Copart Rg 02:00:00 / 24.10.26 |
29.00 | -0.31% | -0.09 | 29.00 | 29.01 | 3'600'029 | |
|
Corning Inc Rg 02:04:00 / 24.10.26 |
123.69 | -0.24% | -0.30 | 123.58 | 123.62 | ||
|
Corteva Rg 02:04:00 / 24.10.26 |
12.450 | -3.19% | -0.41 | 12.440 | 12.450 | ||
|
CoStar Group Rg 02:00:00 / 24.10.26 |
33.92 | -4.32% | -1.53 | 33.90 | 33.91 | 2'540'306 | |
|
Costco Whsl Rg 02:00:00 / 24.10.26 |
1'003.32 | -1.46% | -14.89 | 1'003.17 | 1'003.32 | 466'253 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Agilent Tech Rg 02:04:00 / 24.10.26 |
173.07 | 27.79% | 29.44% | 0.06% | 0.16% | 25.08% | 16.92% | 59.20% |
|
Idex Corp Rg 02:04:00 / 24.10.26 |
229.05 | 27.50% | 8.40% | -2.76% | -0.45% | -0.61% | 36.38% | 17.72% |
|
Freeport McMoRan Rg 02:04:00 / 24.10.26 |
65.18 | 27.17% | 69.62% | -6.27% | -9.86% | 4.07% | 57.55% | 90.64% |
|
Elevance Health Rg 02:04:00 / 24.10.26 |
439.95 | 27.02% | 20.70% | 2.73% | 11.07% | 17.06% | 28.51% | -1.87% |
|
Philip Morris 02:04:00 / 24.10.26 |
199.47 | 25.77% | 67.63% | -2.79% | 4.72% | 4.53% | 26.55% | 117.96% |
|
Keurig Dr Pepper Rg 02:00:00 / 24.10.26 |
34.68 | 25.63% | 9.56% | 0.17% | 8.54% | 11.44% | 27.69% | 22.83% |
|
Verisign Rg 02:00:00 / 24.10.26 |
300.32 | 25.37% | 47.17% | -0.67% | 4.55% | 3.55% | 21.55% | 46.35% |
|
Bank of NY Mello Rg 02:04:00 / 24.10.26 |
145.27 | 25.18% | 89.14% | 1.37% | -3.25% | -7.07% | 34.52% | 248.82% |
|
Molina Healthcar Rg 02:04:00 / 24.10.26 |
209.15 | 24.84% | -25.57% | 0.86% | 9.58% | 6.92% | 28.06% | -37.91% |
|
Principal Financ Rg 02:00:00 / 24.10.26 |
108.57 | 24.83% | 42.24% | -0.23% | -5.41% | -4.52% | 36.35% | 61.76% |
|
AbbVie Rg 02:04:00 / 24.10.26 |
285.64 | 24.82% | 60.49% | 0.08% | 8.06% | 13.83% | 25.29% | 95.03% |
|
Air Prod&Chemica Rg 02:04:00 / 24.10.26 |
307.15 | 24.78% | 6.27% | 2.52% | 9.01% | 4.16% | 20.49% | 10.64% |
|
Hiltn Wrld Hldgs Rg 02:04:00 / 24.10.26 |
349.63 | 24.65% | 44.87% | 1.31% | 11.36% | 9.09% | 30.57% | 142.64% |
|
Motorola Soltn Rg 02:04:00 / 24.10.26 |
481.83 | 24.65% | 3.37% | 4.03% | 5.46% | 10.57% | 9.76% | 69.89% |
|
Allstate Rg 02:04:00 / 24.10.26 |
253.19 | 24.48% | 34.39% | 2.14% | 11.24% | -4.12% | 31.06% | 110.33% |
|
Cardinal Health Rg 02:04:00 / 24.10.26 |
249.57 | 24.40% | 116.15% | -1.77% | 13.33% | 8.49% | 54.16% | 176.73% |
|
Equinix REIT Rg 02:00:00 / 24.10.26 |
955.03 | 24.34% | 1.03% | -3.14% | -5.26% | -6.30% | 13.76% | 35.00% |
|
Caesr Entmt Rg 02:00:00 / 24.10.26 |
28.80 | 24.28% | -13.02% | 0.00% | -2.67% | -3.19% | 29.58% | -29.68% |
|
Ball Rg 02:04:00 / 24.10.26 |
64.76 | 24.24% | 19.37% | 2.47% | 13.95% | -0.22% | 29.96% | 49.09% |
|
Bio-Techne Rg 02:00:00 / 24.10.26 |
72.55 | 23.48% | 0.82% | -0.03% | -0.08% | 0.64% | 10.08% | 13.34% |
|
IQVIA Holdings Rg 02:04:00 / 24.10.26 |
279.36 | 23.47% | 41.63% | 4.67% | 3.33% | 18.87% | 26.68% | 50.97% |
|
Mckesson Rg 02:04:00 / 24.10.26 |
1'000.77 | 23.41% | 77.63% | -0.41% | 15.48% | 16.89% | 24.84% | 123.57% |
|
Monster Beverage Rg 02:00:00 / 24.10.26 |
46.19 | 23.39% | 79.98% | 1.01% | 7.14% | -4.15% | 32.56% | 89.28% |
|
Colgate-Palmoliv Rg 02:04:00 / 24.10.26 |
94.04 | 23.25% | 7.13% | -0.07% | 9.27% | 3.00% | 20.56% | 32.92% |
|
BorgWarner Rg 02:04:00 / 24.10.26 |
54.96 | 23.08% | 74.46% | -5.45% | -10.37% | -13.77% | 24.97% | 43.64% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Church & Dwight Rg 02:04:00 / 24.10.26 |
105.19 | -3.37% |
108.34 15:30 |
105.09 21:17 |
108.93 22.10.26 |
81.62 05.01.26 |
623'594 |
|
Cincinnati Finan Rg 02:00:00 / 24.10.26 |
176.30 | -1.11% |
178.60 15:41 |
175.81 19:00 |
194.76 07.07.26 |
153.40 27.03.26 |
250'405 |
|
Cintas Rg 02:00:00 / 24.10.26 |
224.10 | 0.03% |
225.63 15:38 |
222.44 16:27 |
225.63 23.10.26 |
161.20 13.05.26 |
765'747 |
|
Cisco Systems Rg 02:00:00 / 24.10.26 |
106.50 | 1.53% |
106.95 18:08 |
104.10 15:30 |
130.36 04.06.26 |
72.81 12.01.26 |
3'653'437 |
|
Citigroup Rg 02:04:00 / 24.10.26 |
120.62 | -1.54% |
121.54 15:46 |
120.00 15:32 |
147.90 18.06.26 |
102.02 09.03.26 |
2'118'598 |
|
Citizens Finl Gr Rg 02:04:00 / 24.10.26 |
65.14 | -0.15% |
65.51 17:28 |
64.66 15:30 |
75.33 17.08.26 |
55.50 13.03.26 |
1'836'708 |
|
Clorox Co. Rg 02:04:00 / 24.10.26 |
86.40 | -2.55% |
88.11 15:30 |
85.90 19:14 |
128.89 26.02.26 |
79.16 01.10.26 |
628'093 |
|
CME Group Rg-A 02:00:00 / 24.10.26 |
305.71 | -0.09% |
307.78 15:36 |
304.00 15:30 |
329.16 03.03.26 |
218.33 29.06.26 |
622'284 |
|
CMS Energy Corp Rg 02:04:00 / 24.10.26 |
69.58 | -1.02% |
70.22 15:37 |
69.32 19:25 |
80.36 09.04.26 |
62.38 29.09.26 |
1'016'510 |
|
Cnstlltn Ener Co Rg 02:00:00 / 24.10.26 |
253.45 | -0.69% |
256.79 17:50 |
247.47 15:36 |
378.00 05.01.26 |
228.65 01.07.26 |
966'459 |
|
Coca-Cola Co Rg 02:04:00 / 24.10.26 |
92.71 | -2.76% |
95.05 15:30 |
92.65 21:52 |
95.37 22.10.26 |
67.28 07.01.26 |
4'263'543 |
|
Cognizant Tech So-A 02:00:00 / 24.10.26 |
70.54 | -4.31% |
72.77 15:30 |
69.68 16:28 |
87.03 14.01.26 |
37.08 30.06.26 |
1'853'749 |
|
Colgate-Palmoliv Rg 02:04:00 / 24.10.26 |
94.04 | -3.44% |
97.28 15:30 |
93.69 19:33 |
99.30 27.02.26 |
75.97 05.01.26 |
1'672'301 |
|
Comcast-A 02:00:00 / 24.10.26 |
22.69 | -0.66% |
23.09 15:37 |
22.40 15:30 |
32.86 12.02.26 |
20.49 09.10.26 |
10'078'417 |
|
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 / 24.10.26 |
14.860 | -1.39% |
15.140 15:37 |
14.770 20:48 |
20.32 12.02.26 |
12.530 04.06.26 |
2'713'603 |
|
ConocoPhillips Rg 02:04:00 / 24.10.26 |
150.80 | 3.55% |
152.75 17:37 |
146.39 15:30 |
152.75 23.10.26 |
93.13 02.01.26 |
1'978'574 |
|
Consolidated Edi Rg 02:04:00 / 24.10.26 |
115.74 | -0.45% |
116.47 15:38 |
114.92 16:14 |
116.47 23.10.26 |
96.98 05.01.26 |
729'615 |
|
Constellation Brd-A 02:04:00 / 24.10.26 |
138.68 | -0.22% |
139.91 15:38 |
137.42 16:50 |
168.48 10.04.26 |
110.69 05.10.26 |
671'399 |
|
Cooper Co Rg 02:00:00 / 24.10.26 |
61.21 | -0.71% |
61.73 15:37 |
60.48 16:24 |
85.02 07.01.26 |
51.01 10.09.26 |
717'586 |
|
Copart Rg 02:00:00 / 24.10.26 |
29.00 | -0.31% |
29.18 15:32 |
28.62 16:08 |
41.79 22.01.26 |
25.72 14.10.26 |
3'600'029 |
|
Corning Inc Rg 02:04:00 / 24.10.26 |
123.69 | -0.24% |
126.73 16:44 |
121.88 15:36 |
271.38 30.06.26 |
83.98 08.01.26 |
2'001'182 |
|
Corteva Rg 02:04:00 / 24.10.26 |
12.450 | -3.19% |
12.740 15:31 |
12.385 21:53 |
14.620 07.10.26 |
11.740 05.10.26 |
6'040'888 |
|
CoStar Group Rg 02:00:00 / 24.10.26 |
33.92 | -4.32% |
35.55 15:36 |
33.79 21:59 |
70.50 27.01.26 |
25.95 29.07.26 |
2'540'306 |
|
Costco Whsl Rg 02:00:00 / 24.10.26 |
1'003.32 | -1.46% |
1'021.45 15:31 |
1'002.82 21:59 |
1'096.47 19.05.26 |
852.50 02.01.26 |
466'253 |