Der Hersteller von Computerzubehör übertrifft die Erwartungen, die steigenden Kosten sorgen aber für schlechte Stimmung. Ausserdem: Forbo ist auf dem richtigen Weg, Kantonalbanken sind im Hoch, das Gewinnmomentum von UBS nimmt ab, und bei Temenos muss noch mehr kommen.
×
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
- 29.10.2026 - 01:04:00
- 772.31
- 0.34%
- 2.65
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Church & Dwight Rg 01:04:00 / 29.10.26 |
104.75 | -0.25% | -0.26 | 104.80 | 104.81 | ||
|
Cincinnati Finan Rg 01:00:00 / 29.10.26 |
179.39 | -1.11% | -2.02 | 179.38 | 179.51 | ||
|
Cintas Rg 01:00:00 / 29.10.26 |
212.81 | -0.93% | -1.99 | 212.69 | 212.82 | 955'456 | |
|
Cisco Systems Rg 01:00:00 / 29.10.26 |
110.29 | -0.98% | -1.09 | 110.34 | 110.35 | 5'640'417 | |
|
Citigroup Rg 01:04:00 / 29.10.26 |
124.11 | 1.16% | 1.42 | 124.13 | 124.14 | ||
|
Citizens Finl Gr Rg 01:04:00 / 29.10.26 |
65.27 | -0.06% | -0.04 | 65.28 | 65.29 | ||
|
Clorox Co. Rg 01:04:00 / 29.10.26 |
86.84 | -0.60% | -0.52 | 86.89 | 86.90 | ||
|
CME Group Rg-A 01:00:00 / 29.10.26 |
294.04 | 0.19% | 0.56 | 294.08 | 294.12 | 464'751 | |
|
CMS Energy Corp Rg 01:04:00 / 29.10.26 |
68.21 | -1.14% | -0.79 | 68.23 | 68.24 | ||
|
Cnstlltn Ener Co Rg 01:00:00 / 29.10.26 |
258.08 | -0.35% | -0.90 | 258.17 | 258.23 | 679'999 | |
|
Coca-Cola Co Rg 01:04:00 / 29.10.26 |
91.73 | 0.60% | 0.55 | 91.87 | 91.88 | ||
|
Cognizant Tech So-A 01:00:00 / 29.10.26 |
66.36 | 0.21% | 0.14 | 66.32 | 66.34 | ||
|
Colgate-Palmoliv Rg 01:04:00 / 29.10.26 |
91.69 | -0.52% | -0.48 | 91.66 | 91.67 | ||
|
Comcast-A 01:00:00 / 29.10.26 |
21.57 | -1.24% | -0.27 | 21.57 | 21.58 | 8'169'669 | |
|
Comerica Inc Rg 22:15:00 / 30.01.26 |
88.67 | 0.00% | 0.00 | ||||
|
ConAgra Foods Rg 01:04:00 / 29.10.26 |
13.920 | -2.25% | -0.32 | 13.920 | 13.930 | ||
|
ConocoPhillips Rg 01:04:00 / 29.10.26 |
149.06 | 0.74% | 1.10 | 149.09 | 149.10 | ||
|
Consolidated Edi Rg 01:04:00 / 29.10.26 |
114.15 | -0.77% | -0.88 | 114.17 | 114.18 | ||
|
Constellation Brd-A 01:04:00 / 29.10.26 |
129.80 | -0.64% | -0.83 | 129.88 | 129.89 | ||
|
Cooper Co Rg 01:00:00 / 29.10.26 |
59.41 | -0.78% | -0.47 | 59.49 | 59.53 | ||
|
Copart Rg 01:00:00 / 29.10.26 |
28.96 | 0.14% | 0.04 | 28.97 | 28.98 | 3'904'342 | |
|
Corning Inc Rg 01:04:00 / 29.10.26 |
131.20 | 3.88% | 4.90 | 131.28 | 131.29 | ||
|
Corteva Rg 01:04:00 / 29.10.26 |
11.330 | -2.58% | -0.30 | 11.300 | 11.310 | ||
|
CoStar Group Rg 01:00:00 / 29.10.26 |
27.54 | -13.96% | -4.47 | 27.55 | 27.56 | 5'081'590 | |
|
Costco Whsl Rg 01:00:00 / 29.10.26 |
982.73 | -0.95% | -9.40 | 982.29 | 982.41 | 688'169 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Apple Rg 01:00:00 / 29.10.26 |
343.83 | 27.68% | 38.61% | -0.05% | 3.25% | 10.56% | 27.49% | 106.34% |
|
Altria Group Rg 01:04:00 / 29.10.26 |
72.99 | 27.45% | 40.54% | -1.14% | 8.39% | 6.65% | 17.78% | 87.00% |
|
Bank of NY Mello Rg 01:04:00 / 29.10.26 |
148.59 | 27.13% | 92.09% | 1.88% | 2.74% | -6.39% | 38.80% | 254.50% |
|
Principal Financ Rg 01:00:00 / 29.10.26 |
111.84 | 26.95% | 44.66% | 3.14% | -0.11% | -2.62% | 35.68% | 65.48% |
|
Metlife Rg 01:04:00 / 29.10.26 |
99.64 | 26.65% | 22.11% | -2.49% | 5.82% | 3.51% | 27.22% | 71.52% |
|
KLA Rg 01:00:00 / 29.10.26 |
158.77 | 26.46% | 143.86% | -2.85% | -18.55% | -17.65% | 28.53% | 235.55% |
|
Philip Morris 01:04:00 / 29.10.26 |
202.64 | 26.32% | 68.36% | 2.62% | 6.19% | 7.26% | 38.07% | 131.65% |
|
Motorola Soltn Rg 01:04:00 / 29.10.26 |
483.39 | 26.16% | 4.63% | 3.40% | 8.39% | 10.33% | 11.85% | 77.54% |
|
Halliburton Rg 01:04:00 / 29.10.26 |
35.76 | 26.04% | 31.00% | 5.21% | 12.45% | 12.38% | 30.13% | -10.05% |
|
Microchip Tech Rg 01:00:00 / 29.10.26 |
79.63 | 25.82% | 39.79% | 3.21% | 2.39% | 2.37% | 27.33% | 10.95% |
|
Marriott Intl Rg-A 01:00:00 / 29.10.26 |
394.40 | 25.78% | 39.90% | -2.38% | 10.89% | 9.16% | 49.89% | 110.63% |
|
Bio-Rad Lab-A 01:04:00 / 29.10.26 |
385.12 | 25.74% | 15.98% | 6.83% | 1.96% | 10.71% | 20.55% | 40.75% |
|
AbbVie Rg 01:04:00 / 29.10.26 |
285.99 | 25.34% | 61.16% | 0.42% | 9.33% | 16.16% | 27.03% | 106.14% |
|
Emerson Electric Rg 01:04:00 / 29.10.26 |
167.71 | 25.28% | 34.16% | 2.82% | 8.13% | 3.23% | 22.93% | 88.88% |
|
Church & Dwight Rg 01:04:00 / 29.10.26 |
104.75 | 25.24% | 0.29% | -0.24% | 11.18% | 1.07% | 27.99% | 16.54% |
|
Verisign Rg 01:00:00 / 29.10.26 |
307.01 | 25.15% | 46.91% | -0.08% | 8.86% | 4.64% | 31.87% | 57.84% |
|
Northern Trust Rg 01:00:00 / 29.10.26 |
171.90 | 24.72% | 66.20% | 2.99% | 1.50% | -6.77% | 35.08% | 168.10% |
|
Caterpillar 01:04:00 / 29.10.26 |
713.38 | 24.52% | 96.63% | -3.62% | -12.01% | -18.10% | 21.84% | 199.01% |
|
Keurig Dr Pepper Rg 01:00:00 / 29.10.26 |
34.93 | 24.46% | 8.53% | 1.33% | 15.13% | 13.59% | 28.66% | 16.71% |
|
Air Prod&Chemica Rg 01:04:00 / 29.10.26 |
307.20 | 24.33% | 5.89% | 1.50% | 10.41% | 4.10% | 23.70% | 11.21% |
|
Unitedhealth Gro Rg 01:04:00 / 29.10.26 |
407.10 | 24.32% | -18.87% | -2.37% | 10.90% | -1.37% | 14.59% | -21.78% |
|
BorgWarner Rg 01:04:00 / 29.10.26 |
55.93 | 23.68% | 75.31% | -2.65% | -6.95% | -16.25% | 30.59% | 51.94% |
|
Bio-Techne Rg 01:00:00 / 29.10.26 |
72.69 | 23.45% | 0.79% | 0.07% | 0.30% | 0.96% | 17.20% | 21.93% |
|
Waters Rg 01:04:00 / 29.10.26 |
476.88 | 23.36% | 26.30% | 4.24% | 8.53% | 19.22% | 38.84% | 91.43% |
|
Caesr Entmt Rg 01:00:00 / 29.10.26 |
28.57 | 23.34% | -13.67% | -1.14% | -3.64% | -5.08% | 52.58% | -26.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Church & Dwight Rg 01:04:00 / 29.10.26 |
104.75 | -0.25% |
105.08 15:12 |
103.98 14:30 |
108.93 22.10.26 |
81.62 05.01.26 |
528'984 |
|
Cincinnati Finan Rg 01:00:00 / 29.10.26 |
179.39 | -1.11% |
181.49 16:27 |
179.09 19:39 |
194.76 07.07.26 |
153.40 27.03.26 |
354'437 |
|
Cintas Rg 01:00:00 / 29.10.26 |
212.81 | -0.93% |
214.53 15:21 |
210.67 19:56 |
226.67 26.10.26 |
161.20 13.05.26 |
955'456 |
|
Cisco Systems Rg 01:00:00 / 29.10.26 |
110.29 | -0.98% |
112.11 14:30 |
109.45 18:47 |
130.36 04.06.26 |
72.81 12.01.26 |
5'640'417 |
|
Citigroup Rg 01:04:00 / 29.10.26 |
124.11 | 1.16% |
124.68 19:42 |
122.88 14:56 |
147.90 18.06.26 |
102.02 09.03.26 |
2'609'308 |
|
Citizens Finl Gr Rg 01:04:00 / 29.10.26 |
65.27 | -0.06% |
65.67 19:42 |
64.94 19:00 |
75.33 17.08.26 |
55.50 13.03.26 |
809'248 |
|
Clorox Co. Rg 01:04:00 / 29.10.26 |
86.84 | -0.60% |
87.28 20:51 |
85.25 14:31 |
128.89 26.02.26 |
79.16 01.10.26 |
589'933 |
|
CME Group Rg-A 01:00:00 / 29.10.26 |
294.04 | 0.19% |
295.26 16:10 |
291.49 15:10 |
329.16 03.03.26 |
218.33 29.06.26 |
464'751 |
|
CMS Energy Corp Rg 01:04:00 / 29.10.26 |
68.21 | -1.14% |
68.95 16:11 |
68.10 14:42 |
80.36 09.04.26 |
62.38 29.09.26 |
871'383 |
|
Cnstlltn Ener Co Rg 01:00:00 / 29.10.26 |
258.08 | -0.35% |
261.68 14:30 |
254.45 14:49 |
378.00 05.01.26 |
228.65 01.07.26 |
679'999 |
|
Coca-Cola Co Rg 01:04:00 / 29.10.26 |
91.73 | 0.60% |
92.36 16:23 |
90.58 14:31 |
95.37 22.10.26 |
67.28 07.01.26 |
3'679'585 |
|
Cognizant Tech So-A 01:00:00 / 29.10.26 |
66.36 | 0.21% |
67.48 15:16 |
65.71 14:30 |
87.03 14.01.26 |
37.08 30.06.26 |
3'353'349 |
|
Colgate-Palmoliv Rg 01:04:00 / 29.10.26 |
91.69 | -0.52% |
92.16 16:25 |
90.48 14:31 |
99.30 27.02.26 |
75.97 05.01.26 |
1'964'093 |
|
Comcast-A 01:00:00 / 29.10.26 |
21.57 | -1.24% |
21.93 14:30 |
21.47 20:13 |
32.86 12.02.26 |
20.49 09.10.26 |
8'169'669 |
|
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 01:04:00 / 29.10.26 |
13.920 | -2.25% |
14.135 14:54 |
13.805 20:12 |
20.32 12.02.26 |
12.530 04.06.26 |
2'061'980 |
|
ConocoPhillips Rg 01:04:00 / 29.10.26 |
149.06 | 0.74% |
150.43 16:49 |
148.24 14:33 |
152.75 23.10.26 |
93.13 02.01.26 |
1'451'878 |
|
Consolidated Edi Rg 01:04:00 / 29.10.26 |
114.15 | -0.77% |
115.50 16:09 |
114.03 20:43 |
116.47 23.10.26 |
96.98 05.01.26 |
608'980 |
|
Constellation Brd-A 01:04:00 / 29.10.26 |
129.80 | -0.64% |
130.86 17:39 |
129.45 14:30 |
168.48 10.04.26 |
110.69 05.10.26 |
1'072'905 |
|
Cooper Co Rg 01:00:00 / 29.10.26 |
59.41 | -0.78% |
60.25 14:54 |
58.70 14:30 |
85.02 07.01.26 |
51.01 10.09.26 |
1'720'668 |
|
Copart Rg 01:00:00 / 29.10.26 |
28.96 | 0.14% |
28.98 20:59 |
28.53 14:30 |
41.79 22.01.26 |
25.72 14.10.26 |
3'904'342 |
|
Corning Inc Rg 01:04:00 / 29.10.26 |
131.20 | 3.88% |
133.11 19:42 |
125.50 14:49 |
271.38 30.06.26 |
83.98 08.01.26 |
3'077'598 |
|
Corteva Rg 01:04:00 / 29.10.26 |
11.330 | -2.58% |
11.730 14:31 |
11.250 20:16 |
14.620 07.10.26 |
11.250 28.10.26 |
8'342'573 |
|
CoStar Group Rg 01:00:00 / 29.10.26 |
27.54 | -13.96% |
30.66 14:30 |
26.86 20:17 |
70.50 27.01.26 |
25.95 29.07.26 |
5'081'590 |
|
Costco Whsl Rg 01:00:00 / 29.10.26 |
982.73 | -0.95% |
988.54 18:50 |
980.37 19:59 |
1'096.47 19.05.26 |
852.50 02.01.26 |
688'169 |