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
- 23.10.2026 - 21:32:16
- 760.32
- -0.48%
- -3.64
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Church & Dwight Rg 21:32:15 / 23.10.26 |
105.22 | -3.34% | -3.64 | 105.18 | 105.20 | 166'820 | |
|
Cincinnati Finan Rg 21:31:35 / 23.10.26 |
176.50 | -1.00% | -1.78 | 176.42 | 176.51 | 61'499 | |
|
Cintas Rg 21:30:56 / 23.10.26 |
224.32 | 0.12% | 0.28 | 224.28 | 224.43 | 183'039 | |
|
Cisco Systems Rg 21:32:13 / 23.10.26 |
106.56 | 1.59% | 1.67 | 106.55 | 106.56 | 1'501'712 | |
|
Citigroup Rg 21:31:50 / 23.10.26 |
121.02 | -1.22% | -1.49 | 121.00 | 121.04 | 549'847 | |
|
Citizens Finl Gr Rg 21:31:55 / 23.10.26 |
65.18 | -0.09% | -0.06 | 65.18 | 65.21 | 192'293 | |
|
Clorox Co. Rg 21:32:15 / 23.10.26 |
86.59 | -2.33% | -2.07 | 86.54 | 86.63 | 121'293 | |
|
CME Group Rg-A 21:31:27 / 23.10.26 |
305.75 | -0.08% | -0.23 | 305.76 | 305.87 | 229'553 | |
|
CMS Energy Corp Rg 21:32:11 / 23.10.26 |
69.57 | -1.04% | -0.73 | 69.58 | 69.59 | 234'285 | |
|
Cnstlltn Ener Co Rg 21:32:16 / 23.10.26 |
253.38 | -0.72% | -1.83 | 253.33 | 253.50 | 322'660 | |
|
Coca-Cola Co Rg 21:32:15 / 23.10.26 |
92.80 | -2.66% | -2.54 | 92.80 | 92.81 | 1'672'848 | |
|
Cognizant Tech So-A 21:32:15 / 23.10.26 |
70.81 | -3.95% | -2.91 | 70.77 | 70.81 | 782'922 | |
|
Colgate-Palmoliv Rg 21:32:13 / 23.10.26 |
94.03 | -3.45% | -3.36 | 94.03 | 94.07 | 479'207 | |
|
Comcast-A 21:32:18 / 23.10.26 |
22.80 | -0.20% | -0.05 | 22.79 | 22.80 | 4'210'641 | |
|
Comerica Inc Rg 22:15:00 / 30.01.26 |
88.67 | 0.00% | 0.00 | ||||
|
ConAgra Foods Rg 21:31:31 / 23.10.26 |
14.880 | -1.26% | -0.19 | 14.880 | 14.890 | 584'867 | |
|
ConocoPhillips Rg 21:32:03 / 23.10.26 |
151.30 | 3.89% | 5.67 | 151.26 | 151.30 | 783'902 | |
|
Consolidated Edi Rg 21:32:07 / 23.10.26 |
115.60 | -0.57% | -0.66 | 115.61 | 115.64 | 165'126 | |
|
Constellation Brd-A 21:31:37 / 23.10.26 |
138.15 | -0.60% | -0.83 | 138.14 | 138.22 | 122'657 | |
|
Cooper Co Rg 21:32:17 / 23.10.26 |
61.39 | -0.43% | -0.27 | 61.37 | 61.40 | 203'912 | |
|
Copart Rg 21:32:06 / 23.10.26 |
29.01 | -0.29% | -0.09 | 29.00 | 29.01 | 1'743'794 | |
|
Corning Inc Rg 21:32:16 / 23.10.26 |
124.12 | 0.10% | 0.13 | 124.12 | 124.17 | 812'033 | |
|
Corteva Rg 21:31:31 / 23.10.26 |
12.520 | -2.64% | -0.34 | 12.520 | 12.530 | 1'019'331 | |
|
CoStar Group Rg 21:32:16 / 23.10.26 |
34.27 | -3.33% | -1.18 | 34.27 | 34.28 | 738'517 | |
|
Costco Whsl Rg 21:31:41 / 23.10.26 |
1'004.24 | -1.37% | -13.97 | 1'004.22 | 1'004.65 | 172'180 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Agilent Tech Rg 21:32:02 / 23.10.26 |
172.30 | 27.79% | 29.44% | -0.39% | -0.28% | 24.52% | 16.40% | 59.20% |
|
Idex Corp Rg 21:31:43 / 23.10.26 |
229.12 | 27.50% | 8.40% | -2.73% | -0.42% | -0.58% | 36.42% | 17.72% |
|
Freeport McMoRan Rg 21:32:14 / 23.10.26 |
65.58 | 27.17% | 69.62% | -5.69% | -9.31% | 4.71% | 58.52% | 90.64% |
|
Elevance Health Rg 21:30:19 / 23.10.26 |
440.22 | 27.02% | 20.70% | 2.79% | 11.14% | 17.13% | 28.59% | -1.87% |
|
Philip Morris 21:32:01 / 23.10.26 |
199.82 | 25.77% | 67.63% | -2.62% | 4.90% | 4.72% | 26.77% | 117.96% |
|
Keurig Dr Pepper Rg 21:32:17 / 23.10.26 |
34.78 | 25.63% | 9.56% | 0.46% | 8.86% | 11.76% | 28.06% | 22.83% |
|
Verisign Rg 21:31:30 / 23.10.26 |
303.41 | 25.37% | 47.17% | 0.36% | 5.63% | 4.62% | 22.80% | 46.35% |
|
Bank of NY Mello Rg 21:32:00 / 23.10.26 |
145.42 | 25.18% | 89.14% | 1.48% | -3.15% | -6.98% | 34.66% | 248.82% |
|
Molina Healthcar Rg 21:31:19 / 23.10.26 |
207.06 | 24.84% | -25.57% | -0.14% | 8.49% | 5.85% | 26.78% | -37.91% |
|
Principal Financ Rg 21:31:28 / 23.10.26 |
108.43 | 24.83% | 42.24% | -0.35% | -5.52% | -4.64% | 36.18% | 61.76% |
|
AbbVie Rg 21:32:11 / 23.10.26 |
285.63 | 24.82% | 60.49% | 0.07% | 8.05% | 13.82% | 25.28% | 95.03% |
|
Air Prod&Chemica Rg 21:31:43 / 23.10.26 |
308.78 | 24.78% | 6.27% | 3.07% | 9.59% | 4.71% | 21.13% | 10.64% |
|
Hiltn Wrld Hldgs Rg 21:32:14 / 23.10.26 |
350.73 | 24.65% | 44.87% | 1.63% | 11.71% | 9.44% | 30.98% | 142.64% |
|
Motorola Soltn Rg 21:31:48 / 23.10.26 |
479.71 | 24.65% | 3.37% | 3.58% | 5.00% | 10.09% | 9.28% | 69.89% |
|
Allstate Rg 21:31:32 / 23.10.26 |
253.52 | 24.48% | 34.39% | 2.28% | 11.39% | -4.00% | 31.23% | 110.33% |
|
Cardinal Health Rg 21:32:00 / 23.10.26 |
250.44 | 24.40% | 116.15% | -1.42% | 13.72% | 8.87% | 54.70% | 176.73% |
|
Equinix REIT Rg 21:32:18 / 23.10.26 |
949.29 | 24.34% | 1.03% | -3.72% | -5.83% | -6.87% | 13.08% | 35.00% |
|
Caesr Entmt Rg 21:31:58 / 23.10.26 |
28.82 | 24.28% | -13.02% | 0.05% | -2.62% | -3.14% | 29.65% | -29.68% |
|
Ball Rg 21:31:57 / 23.10.26 |
64.98 | 24.24% | 19.37% | 2.82% | 14.34% | 0.12% | 30.40% | 49.09% |
|
Bio-Techne Rg 21:31:53 / 23.10.26 |
72.62 | 23.48% | 0.82% | 0.06% | 0.01% | 0.73% | 10.18% | 13.34% |
|
IQVIA Holdings Rg 21:31:53 / 23.10.26 |
279.27 | 23.47% | 41.63% | 4.63% | 3.29% | 18.83% | 26.64% | 50.97% |
|
Mckesson Rg 21:31:54 / 23.10.26 |
997.72 | 23.41% | 77.63% | -0.71% | 15.12% | 16.53% | 24.45% | 123.57% |
|
Monster Beverage Rg 21:32:15 / 23.10.26 |
46.09 | 23.39% | 79.98% | 0.79% | 6.91% | -4.36% | 32.27% | 89.28% |
|
Colgate-Palmoliv Rg 21:32:13 / 23.10.26 |
94.03 | 23.25% | 7.13% | -0.09% | 9.26% | 2.99% | 20.55% | 32.92% |
|
BorgWarner Rg 21:32:18 / 23.10.26 |
54.79 | 23.08% | 74.46% | -5.75% | -10.65% | -14.04% | 24.58% | 43.64% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Church & Dwight Rg 21:32:15 / 23.10.26 |
105.22 | -3.34% |
108.34 15:30 |
105.09 21:17 |
108.93 22.10.26 |
81.62 05.01.26 |
166'820 |
|
Cincinnati Finan Rg 21:31:35 / 23.10.26 |
176.50 | -1.00% |
178.60 15:41 |
175.81 19:00 |
194.76 07.07.26 |
153.40 27.03.26 |
61'499 |
|
Cintas Rg 21:30:56 / 23.10.26 |
224.32 | 0.12% |
225.63 15:38 |
222.44 16:27 |
225.63 23.10.26 |
161.20 13.05.26 |
183'039 |
|
Cisco Systems Rg 21:32:13 / 23.10.26 |
106.56 | 1.59% |
106.95 18:08 |
104.10 15:30 |
130.36 04.06.26 |
72.81 12.01.26 |
1'501'712 |
|
Citigroup Rg 21:31:50 / 23.10.26 |
121.02 | -1.22% |
121.54 15:46 |
120.00 15:32 |
147.90 18.06.26 |
102.02 09.03.26 |
549'847 |
|
Citizens Finl Gr Rg 21:31:55 / 23.10.26 |
65.18 | -0.09% |
65.51 17:28 |
64.66 15:30 |
75.33 17.08.26 |
55.50 13.03.26 |
192'293 |
|
Clorox Co. Rg 21:32:15 / 23.10.26 |
86.59 | -2.33% |
88.11 15:30 |
85.90 19:14 |
128.89 26.02.26 |
79.16 01.10.26 |
121'293 |
|
CME Group Rg-A 21:31:27 / 23.10.26 |
305.75 | -0.08% |
307.78 15:36 |
304.00 15:30 |
329.16 03.03.26 |
218.33 29.06.26 |
229'553 |
|
CMS Energy Corp Rg 21:32:11 / 23.10.26 |
69.57 | -1.04% |
70.22 15:37 |
69.32 19:25 |
80.36 09.04.26 |
62.38 29.09.26 |
234'285 |
|
Cnstlltn Ener Co Rg 21:32:16 / 23.10.26 |
253.38 | -0.72% |
256.79 17:50 |
247.47 15:36 |
378.00 05.01.26 |
228.65 01.07.26 |
322'660 |
|
Coca-Cola Co Rg 21:32:15 / 23.10.26 |
92.80 | -2.66% |
95.05 15:30 |
92.76 20:45 |
95.37 22.10.26 |
67.28 07.01.26 |
1'672'848 |
|
Cognizant Tech So-A 21:32:15 / 23.10.26 |
70.81 | -3.95% |
72.77 15:30 |
69.68 16:28 |
87.03 14.01.26 |
37.08 30.06.26 |
782'922 |
|
Colgate-Palmoliv Rg 21:32:13 / 23.10.26 |
94.03 | -3.45% |
97.28 15:30 |
93.69 19:33 |
99.30 27.02.26 |
75.97 05.01.26 |
479'207 |
|
Comcast-A 21:32:18 / 23.10.26 |
22.80 | -0.20% |
23.09 15:37 |
22.40 15:30 |
32.86 12.02.26 |
20.49 09.10.26 |
4'210'641 |
|
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 21:31:31 / 23.10.26 |
14.880 | -1.26% |
15.140 15:37 |
14.770 20:48 |
20.32 12.02.26 |
12.530 04.06.26 |
584'867 |
|
ConocoPhillips Rg 21:32:03 / 23.10.26 |
151.30 | 3.89% |
152.75 17:37 |
146.39 15:30 |
152.75 23.10.26 |
93.13 02.01.26 |
783'902 |
|
Consolidated Edi Rg 21:32:07 / 23.10.26 |
115.60 | -0.57% |
116.47 15:38 |
114.92 16:14 |
116.47 23.10.26 |
96.98 05.01.26 |
165'126 |
|
Constellation Brd-A 21:31:37 / 23.10.26 |
138.15 | -0.60% |
139.91 15:38 |
137.42 16:50 |
168.48 10.04.26 |
110.69 05.10.26 |
122'657 |
|
Cooper Co Rg 21:32:17 / 23.10.26 |
61.39 | -0.43% |
61.73 15:37 |
60.48 16:24 |
85.02 07.01.26 |
51.01 10.09.26 |
203'912 |
|
Copart Rg 21:32:06 / 23.10.26 |
29.01 | -0.29% |
29.18 15:32 |
28.62 16:08 |
41.79 22.01.26 |
25.72 14.10.26 |
1'743'794 |
|
Corning Inc Rg 21:32:16 / 23.10.26 |
124.12 | 0.10% |
126.73 16:44 |
121.88 15:36 |
271.38 30.06.26 |
83.98 08.01.26 |
812'033 |
|
Corteva Rg 21:31:31 / 23.10.26 |
12.520 | -2.64% |
12.740 15:31 |
12.395 16:27 |
14.620 07.10.26 |
11.740 05.10.26 |
1'019'331 |
|
CoStar Group Rg 21:32:16 / 23.10.26 |
34.27 | -3.33% |
35.55 15:36 |
34.24 21:28 |
70.50 27.01.26 |
25.95 29.07.26 |
738'517 |
|
Costco Whsl Rg 21:31:41 / 23.10.26 |
1'004.24 | -1.37% |
1'021.45 15:31 |
1'002.88 20:45 |
1'096.47 19.05.26 |
852.50 02.01.26 |
172'180 |