Der Spezialist für Bankensoftware tritt den KI-Ängsten mit einer Erhöhung der Mittelfristziele entgegen. Zudem: Wieso Partners Group in Ungnade gefallen ist, auf was sich Anleger bei Georg Fischer einstellen müssen, ob Bachem und Ypsomed zurecht abgestraft wurden und was bei Cicor auf dem Spiel steht.
×
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
- 26.02.2026 - 02:04:00
- 693.15
- 0.84%
- 5.80
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Chubb N 02:04:00 / 26.02.26 |
334.54 | -0.69% | -2.31 | 334.65 | 334.66 | ||
|
Church & Dwight Rg 02:04:00 / 26.02.26 |
103.63 | -1.38% | -1.45 | 103.57 | 103.58 | ||
|
Cincinnati Finan Rg 02:00:00 / 26.02.26 |
163.75 | 1.88% | 3.02 | 163.75 | 163.79 | ||
|
Cintas Rg 02:00:00 / 26.02.26 |
196.78 | -0.89% | -1.77 | 196.78 | 196.86 | 603'330 | |
|
Cisco Systems Rg 02:00:00 / 26.02.26 |
79.12 | 1.25% | 0.98 | 79.12 | 79.13 | 7'338'917 | |
|
Citigroup Rg 02:04:00 / 26.02.26 |
114.34 | 4.36% | 4.78 | 114.32 | 114.33 | ||
|
Citizens Finl Gr Rg 02:04:00 / 26.02.26 |
63.06 | 1.59% | 0.99 | 63.04 | 63.05 | ||
|
Clorox Co. Rg 02:04:00 / 26.02.26 |
126.24 | -0.32% | -0.41 | 126.22 | 126.24 | ||
|
CME Group Rg-A 02:00:00 / 26.02.26 |
307.36 | -3.66% | -11.67 | 307.31 | 307.39 | 1'157'560 | |
|
CMS Energy Corp Rg 02:04:00 / 26.02.26 |
76.59 | -0.25% | -0.19 | 76.59 | 76.60 | ||
|
Cnstlltn Ener Co Rg 02:00:00 / 26.02.26 |
325.84 | 4.22% | 13.20 | 325.93 | 325.96 | 1'509'761 | |
|
Coca-Cola Co Rg 02:04:00 / 26.02.26 |
80.47 | -0.31% | -0.25 | 80.46 | 80.47 | ||
|
Cognizant Tech So-A 02:00:00 / 26.02.26 |
61.33 | 0.44% | 0.27 | 61.31 | 61.32 | 4'037'458 | |
|
Colgate-Palmoliv Rg 02:04:00 / 26.02.26 |
96.67 | -1.47% | -1.44 | 96.65 | 96.67 | ||
|
Comcast-A 02:00:00 / 26.02.26 |
30.79 | -2.59% | -0.82 | 30.80 | 30.81 | ||
|
Comerica Inc Rg 22:15:00 / 30.01.26 |
88.67 | 0.00% | 0.00 | ||||
|
ConAgra Foods Rg 02:04:00 / 26.02.26 |
18.670 | -2.25% | -0.43 | 18.670 | 18.680 | ||
|
ConocoPhillips Rg 02:04:00 / 26.02.26 |
110.01 | -0.52% | -0.58 | 110.02 | 110.03 | ||
|
Consolidated Edi Rg 02:04:00 / 26.02.26 |
111.00 | -0.01% | -0.01 | 111.02 | 111.03 | ||
|
Constellation Brd-A 02:04:00 / 26.02.26 |
155.12 | -3.09% | -4.95 | 155.13 | 155.15 | ||
|
Cooper Co Rg 02:00:00 / 26.02.26 |
83.47 | -0.11% | -0.09 | 83.43 | 83.52 | ||
|
Copart Rg 02:00:00 / 26.02.26 |
35.84 | 1.59% | 0.56 | 35.84 | 35.85 | 3'868'165 | |
|
Corning Inc Rg 02:04:00 / 26.02.26 |
160.43 | 5.83% | 8.84 | 160.35 | 160.39 | ||
|
Corteva Rg 02:04:00 / 26.02.26 |
77.67 | -0.38% | -0.30 | 77.68 | 77.69 | ||
|
CoStar Group Rg 02:00:00 / 26.02.26 |
44.78 | -8.89% | -4.37 | 44.75 | 44.76 | 4'189'611 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Cummins Rg 02:04:00 / 26.02.26 |
594.41 | 17.64% | 72.25% | 0.24% | 2.86% | 17.05% | 62.09% | 145.99% |
|
Eaton Corp -NPV- Rg 02:04:00 / 26.02.26 |
373.53 | 17.60% | 12.86% | -1.80% | 7.55% | 11.31% | 25.62% | 116.20% |
|
Ecolab Inc Rg 02:04:00 / 26.02.26 |
306.52 | 17.39% | 31.51% | 1.30% | 8.90% | 15.96% | 15.03% | 94.32% |
|
Public Stor REIT Rg 02:04:00 / 26.02.26 |
299.35 | 17.19% | 1.56% | 0.12% | 9.31% | 7.58% | -1.63% | 3.71% |
|
CSX Rg 02:00:00 / 26.02.26 |
42.22 | 17.16% | 31.61% | 2.08% | 12.95% | 17.44% | 32.02% | 38.11% |
|
Idex Corp Rg 02:04:00 / 26.02.26 |
206.18 | 17.15% | -0.40% | -1.34% | 4.98% | 15.69% | 5.30% | -7.29% |
|
APA Rg 02:00:00 / 26.02.26 |
27.84 | 17.01% | 23.95% | -2.69% | 7.04% | 3.30% | 26.49% | -27.03% |
|
Amgen Rg 02:00:00 / 26.02.26 |
384.33 | 16.97% | 46.90% | 1.21% | 12.30% | 11.26% | 25.44% | 63.86% |
|
CME Group Rg-A 02:00:00 / 26.02.26 |
307.36 | 16.83% | 37.38% | 1.59% | 7.45% | 12.04% | 23.94% | 70.45% |
|
Cboe Glbl Mkt Rg 02:04:00 / 26.02.26 |
291.08 | 16.75% | 50.21% | 1.81% | 9.86% | 14.29% | 39.92% | 126.35% |
|
Brown NVtgRg-B 02:04:00 / 26.02.26 |
28.10 | 16.73% | -19.91% | -4.49% | 6.80% | -6.61% | -14.75% | -53.19% |
|
Mckesson Rg 02:04:00 / 26.02.26 |
963.24 | 16.71% | 67.98% | 1.72% | 16.53% | 19.60% | 54.46% | 166.57% |
|
Philip Morris 02:04:00 / 26.02.26 |
189.80 | 16.58% | 55.38% | 3.90% | 6.28% | 25.11% | 22.66% | 89.69% |
|
Masco Rg 02:04:00 / 26.02.26 |
71.86 | 16.42% | 1.81% | -6.33% | 8.09% | 11.20% | -5.48% | 40.78% |
|
Parker-Hannifin Rg 02:04:00 / 26.02.26 |
1'011.80 | 16.39% | 60.84% | 1.43% | 10.43% | 16.41% | 53.17% | 193.95% |
|
Corteva Rg 02:04:00 / 26.02.26 |
77.67 | 16.32% | 36.89% | 1.41% | 6.32% | 18.94% | 23.68% | 26.41% |
|
Utd Parcel Svc Rg-B 02:04:00 / 26.02.26 |
113.85 | 16.31% | -8.51% | -1.95% | 9.79% | 15.93% | -2.60% | -35.96% |
|
Darden Restauran Rg 02:04:00 / 26.02.26 |
212.06 | 16.25% | 14.59% | -2.01% | 7.92% | 19.59% | 9.29% | 48.01% |
|
PG&E Rg 02:04:00 / 26.02.26 |
18.650 | 16.12% | -7.53% | 4.31% | 24.92% | 22.46% | 16.27% | 18.25% |
|
Constellation Brd-A 02:04:00 / 26.02.26 |
155.12 | 16.03% | -27.57% | -0.75% | -1.66% | 12.34% | -13.02% | -28.57% |
|
Dollar General Rg 02:04:00 / 26.02.26 |
154.79 | 15.96% | 103.06% | 1.82% | 6.72% | 40.86% | 108.64% | -28.14% |
|
Coterra Energy Rg 02:04:00 / 26.02.26 |
29.90 | 15.88% | 19.42% | -4.99% | 7.59% | 10.09% | 11.28% | 19.33% |
|
Bath&Body Works Rg 02:04:00 / 26.02.26 |
22.67 | 15.84% | -40.01% | -5.19% | 4.81% | 19.25% | -44.81% | -45.17% |
|
Costco Whsl Rg 02:00:00 / 26.02.26 |
994.76 | 15.78% | 8.97% | -0.13% | 3.54% | 7.86% | -3.61% | 104.34% |
|
NRG Energy Rg 02:04:00 / 26.02.26 |
183.59 | 15.57% | 103.98% | 7.32% | 18.36% | 10.09% | 62.00% | 447.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Chubb N 02:04:00 / 26.02.26 |
334.54 | -0.69% |
338.00 15:32 |
332.65 16:07 |
338.00 25.02.26 |
296.26 21.01.26 |
422'668 |
|
Church & Dwight Rg 02:04:00 / 26.02.26 |
103.63 | -1.38% |
104.29 15:46 |
102.45 16:28 |
106.00 24.02.26 |
81.62 05.01.26 |
758'662 |
|
Cincinnati Finan Rg 02:00:00 / 26.02.26 |
163.75 | 1.88% |
164.09 21:55 |
160.47 15:56 |
174.27 06.02.26 |
155.14 23.01.26 |
271'968 |
|
Cintas Rg 02:00:00 / 26.02.26 |
196.78 | -0.89% |
199.19 15:41 |
196.31 20:06 |
202.46 11.02.26 |
183.60 05.01.26 |
603'330 |
|
Cisco Systems Rg 02:00:00 / 26.02.26 |
79.12 | 1.25% |
79.42 21:41 |
78.27 15:42 |
88.18 10.02.26 |
72.81 12.01.26 |
7'338'917 |
|
Citigroup Rg 02:04:00 / 26.02.26 |
114.34 | 4.36% |
114.50 21:55 |
111.20 15:43 |
125.14 09.02.26 |
107.50 24.02.26 |
2'651'543 |
|
Citizens Finl Gr Rg 02:04:00 / 26.02.26 |
63.06 | 1.59% |
63.38 20:48 |
62.36 15:46 |
68.79 11.02.26 |
58.26 02.01.26 |
1'145'444 |
|
Clorox Co. Rg 02:04:00 / 26.02.26 |
126.24 | -0.32% |
126.38 21:59 |
122.50 15:59 |
128.00 24.02.26 |
98.80 05.01.26 |
439'582 |
|
CME Group Rg-A 02:00:00 / 26.02.26 |
307.36 | -3.66% |
322.29 15:48 |
306.37 21:54 |
322.29 25.02.26 |
262.22 09.01.26 |
1'157'560 |
|
CMS Energy Corp Rg 02:04:00 / 26.02.26 |
76.59 | -0.25% |
76.82 21:25 |
75.73 16:02 |
77.15 17.02.26 |
68.64 05.01.26 |
697'373 |
|
Cnstlltn Ener Co Rg 02:00:00 / 26.02.26 |
325.84 | 4.22% |
327.40 21:03 |
312.64 15:30 |
378.00 05.01.26 |
243.38 05.02.26 |
1'509'761 |
|
Coca-Cola Co Rg 02:04:00 / 26.02.26 |
80.47 | -0.31% |
80.68 18:22 |
79.56 16:04 |
81.07 24.02.26 |
67.28 07.01.26 |
5'205'143 |
|
Cognizant Tech So-A 02:00:00 / 26.02.26 |
61.33 | 0.44% |
61.48 21:54 |
60.05 15:43 |
87.03 14.01.26 |
60.05 25.02.26 |
4'037'458 |
|
Colgate-Palmoliv Rg 02:04:00 / 26.02.26 |
96.67 | -1.47% |
98.04 15:34 |
96.11 17:10 |
98.20 24.02.26 |
75.97 05.01.26 |
1'470'408 |
|
Comcast-A 02:00:00 / 26.02.26 |
30.79 | -2.59% |
31.76 15:33 |
30.70 21:28 |
32.86 12.02.26 |
27.11 06.01.26 |
11'749'230 |
|
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 / 26.02.26 |
18.670 | -2.25% |
18.970 15:30 |
18.310 15:58 |
20.32 12.02.26 |
15.970 08.01.26 |
2'196'929 |
|
ConocoPhillips Rg 02:04:00 / 26.02.26 |
110.01 | -0.52% |
111.52 15:30 |
108.67 16:07 |
113.74 19.02.26 |
93.13 02.01.26 |
1'450'159 |
|
Consolidated Edi Rg 02:04:00 / 26.02.26 |
111.00 | -0.01% |
111.34 20:06 |
109.96 16:26 |
115.00 17.02.26 |
96.98 05.01.26 |
780'830 |
|
Constellation Brd-A 02:04:00 / 26.02.26 |
155.12 | -3.09% |
157.52 16:32 |
154.12 20:43 |
167.60 10.02.26 |
137.00 02.01.26 |
734'422 |
|
Cooper Co Rg 02:00:00 / 26.02.26 |
83.47 | -0.11% |
83.60 21:57 |
82.10 15:58 |
85.02 07.01.26 |
78.88 03.02.26 |
892'209 |
|
Copart Rg 02:00:00 / 26.02.26 |
35.84 | 1.59% |
36.09 21:43 |
35.19 15:34 |
41.79 22.01.26 |
33.81 20.02.26 |
3'868'165 |
|
Corning Inc Rg 02:04:00 / 26.02.26 |
160.43 | 5.83% |
162.06 19:45 |
152.65 15:31 |
162.06 25.02.26 |
83.98 08.01.26 |
3'179'376 |
|
Corteva Rg 02:04:00 / 26.02.26 |
77.67 | -0.38% |
78.57 20:52 |
77.18 16:50 |
78.57 25.02.26 |
66.36 02.01.26 |
1'489'182 |
|
CoStar Group Rg 02:00:00 / 26.02.26 |
44.78 | -8.89% |
47.10 16:00 |
43.18 18:07 |
70.50 27.01.26 |
43.18 25.02.26 |
4'189'611 |