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
- 27.10.2026 - 01:04:00
- 765.37
- 0.71%
- 5.40
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Church & Dwight Rg 01:04:00 / 27.10.26 |
105.38 | 0.18% | 0.19 | 105.37 | 105.38 | ||
|
Cincinnati Finan Rg 01:00:00 / 27.10.26 |
177.31 | 0.57% | 1.01 | 177.12 | 177.52 | ||
|
Cintas Rg 01:00:00 / 27.10.26 |
225.93 | 0.82% | 1.83 | 225.92 | 225.97 | ||
|
Cisco Systems Rg 01:00:00 / 27.10.26 |
110.24 | 3.51% | 3.74 | 110.24 | 110.26 | 9'048'032 | |
|
Citigroup Rg 01:04:00 / 27.10.26 |
121.04 | 0.35% | 0.42 | 121.07 | 121.08 | ||
|
Citizens Finl Gr Rg 01:04:00 / 27.10.26 |
65.37 | 0.35% | 0.23 | 65.35 | 65.36 | ||
|
Clorox Co. Rg 01:04:00 / 27.10.26 |
86.76 | 0.42% | 0.36 | 86.79 | 86.80 | ||
|
CME Group Rg-A 01:00:00 / 27.10.26 |
308.06 | 0.77% | 2.35 | 308.03 | 308.14 | 648'661 | |
|
CMS Energy Corp Rg 01:04:00 / 27.10.26 |
69.59 | 0.01% | 0.01 | 69.61 | 69.63 | ||
|
Cnstlltn Ener Co Rg 01:00:00 / 27.10.26 |
252.48 | -0.38% | -0.97 | 252.47 | 252.51 | 782'108 | |
|
Coca-Cola Co Rg 01:04:00 / 27.10.26 |
92.70 | -0.01% | -0.01 | 92.72 | 92.73 | ||
|
Cognizant Tech So-A 01:00:00 / 27.10.26 |
69.34 | -1.70% | -1.20 | 69.33 | 69.34 | 2'210'246 | |
|
Colgate-Palmoliv Rg 01:04:00 / 27.10.26 |
93.10 | -1.00% | -0.94 | 93.08 | 93.09 | ||
|
Comcast-A 01:00:00 / 27.10.26 |
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 01:04:00 / 27.10.26 |
14.580 | -1.88% | -0.28 | 14.570 | 14.580 | ||
|
ConocoPhillips Rg 01:04:00 / 27.10.26 |
151.37 | 0.38% | 0.57 | 151.40 | 151.41 | ||
|
Consolidated Edi Rg 01:04:00 / 27.10.26 |
115.42 | -0.28% | -0.32 | 115.44 | 115.45 | ||
|
Constellation Brd-A 01:04:00 / 27.10.26 |
135.62 | -2.21% | -3.06 | 135.61 | 135.62 | ||
|
Cooper Co Rg 01:00:00 / 27.10.26 |
61.14 | -0.11% | -0.07 | 61.15 | 61.17 | ||
|
Copart Rg 01:00:00 / 27.10.26 |
29.15 | 0.52% | 0.15 | 29.15 | 29.16 | ||
|
Corning Inc Rg 01:04:00 / 27.10.26 |
127.74 | 3.27% | 4.05 | 127.65 | 127.75 | ||
|
Corteva Rg 01:04:00 / 27.10.26 |
11.950 | -4.02% | -0.50 | 11.930 | 11.940 | ||
|
CoStar Group Rg 01:00:00 / 27.10.26 |
33.70 | -0.65% | -0.22 | 33.69 | 33.70 | 1'631'529 | |
|
Costco Whsl Rg 01:00:00 / 27.10.26 |
1'005.16 | 0.18% | 1.84 | 1'004.95 | 1'005.15 | 946'474 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Motorola Soltn Rg 01:04:00 / 27.10.26 |
485.62 | 25.70% | 4.24% | 5.82% | 7.42% | 11.08% | 9.38% | 72.43% |
|
Elevance Health Rg 01:04:00 / 27.10.26 |
431.32 | 25.50% | 19.26% | 0.25% | 9.31% | 12.68% | 25.94% | -2.62% |
|
Church & Dwight Rg 01:04:00 / 27.10.26 |
105.38 | 25.45% | 0.46% | 1.24% | 10.21% | 5.37% | 23.05% | 15.53% |
|
Kinder Morgan Rg-P 01:04:00 / 27.10.26 |
33.94 | 25.25% | 25.66% | 1.65% | 10.81% | 8.09% | 29.79% | 102.77% |
|
Metlife Rg 01:04:00 / 27.10.26 |
100.04 | 25.18% | 20.69% | 0.46% | 4.40% | 3.87% | 26.84% | 68.95% |
|
Bank of NY Mello Rg 01:04:00 / 27.10.26 |
147.18 | 25.14% | 89.08% | 3.33% | -0.85% | -5.77% | 36.81% | 250.13% |
|
AbbVie Rg 01:04:00 / 27.10.26 |
286.74 | 25.01% | 60.74% | 1.44% | 7.68% | 16.99% | 25.75% | 97.36% |
|
Lockheed Martin Rg 01:04:00 / 27.10.26 |
635.20 | 24.92% | 24.33% | 15.86% | 22.60% | 8.34% | 30.46% | 35.42% |
|
Equinix REIT Rg 01:00:00 / 27.10.26 |
967.65 | 24.65% | 1.29% | -0.83% | -4.29% | -6.18% | 14.82% | 36.54% |
|
Philip Morris 01:04:00 / 27.10.26 |
201.87 | 24.36% | 65.74% | 0.41% | 4.19% | 7.72% | 31.76% | 119.39% |
|
Air Prod&Chemica Rg 01:04:00 / 27.10.26 |
305.72 | 24.34% | 5.90% | 2.37% | 9.68% | 4.36% | 19.53% | 11.83% |
|
IQVIA Holdings Rg 01:04:00 / 27.10.26 |
273.60 | 23.93% | 42.16% | 2.90% | 0.97% | 17.24% | 25.83% | 52.07% |
|
Keurig Dr Pepper Rg 01:00:00 / 27.10.26 |
34.99 | 23.81% | 7.97% | 1.54% | 11.22% | 13.20% | 19.71% | 22.41% |
|
Corteva Rg 01:04:00 / 27.10.26 |
11.950 | 23.80% | 45.69% | -5.53% | 2.46% | 4.75% | 24.59% | 70.15% |
|
Verisign Rg 01:00:00 / 27.10.26 |
308.72 | 23.61% | 45.11% | 0.73% | 9.45% | 3.29% | 24.88% | 45.49% |
|
Halliburton Rg 01:04:00 / 27.10.26 |
35.44 | 23.57% | 28.43% | 7.46% | 9.28% | 11.13% | 32.24% | -16.16% |
|
Bio-Techne Rg 01:00:00 / 27.10.26 |
72.69 | 23.36% | 0.72% | 0.28% | 0.25% | 0.76% | 13.14% | 14.41% |
|
Caesr Entmt Rg 01:00:00 / 27.10.26 |
28.99 | 23.13% | -13.82% | -0.17% | -2.03% | -2.49% | 28.56% | -30.37% |
|
Principal Financ Rg 01:00:00 / 27.10.26 |
110.13 | 23.08% | 40.25% | 3.06% | -3.93% | -4.34% | 38.41% | 60.96% |
|
Northern Trust Rg 01:00:00 / 27.10.26 |
169.55 | 22.94% | 63.82% | 3.09% | -2.86% | -6.94% | 34.35% | 161.64% |
|
Baker Hughes Rg-A 01:00:00 / 27.10.26 |
56.01 | 22.66% | 36.18% | 0.36% | -1.94% | -7.89% | 20.19% | 61.12% |
|
Teledyne Tech Rg 01:04:00 / 27.10.26 |
645.47 | 22.45% | 34.75% | 4.15% | 5.67% | -3.74% | 22.14% | 62.42% |
|
Ball Rg 01:04:00 / 27.10.26 |
64.45 | 22.26% | 17.47% | 0.96% | 12.81% | -1.07% | 29.29% | 51.24% |
|
Bio-Rad Lab-A 01:04:00 / 27.10.26 |
372.43 | 22.10% | 12.61% | 5.56% | -1.39% | 11.27% | 10.80% | 22.54% |
|
Mckesson Rg 01:04:00 / 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 01:04:00 / 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 01:00:00 / 27.10.26 |
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 01:00:00 / 27.10.26 |
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 01:00:00 / 27.10.26 |
110.24 | 3.51% |
111.00 19:31 |
107.60 14:30 |
130.36 04.06.26 |
72.81 12.01.26 |
9'048'032 |
|
Citigroup Rg 01:04:00 / 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 01:04:00 / 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 01:04:00 / 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 01:00:00 / 27.10.26 |
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 01:04:00 / 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 01:00:00 / 27.10.26 |
252.48 | -0.38% |
255.62 16:26 |
249.39 15:08 |
378.00 05.01.26 |
228.65 01.07.26 |
782'108 |
|
Coca-Cola Co Rg 01:04:00 / 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 01:00:00 / 27.10.26 |
69.34 | -1.70% |
71.17 14:30 |
68.20 17:59 |
87.03 14.01.26 |
37.08 30.06.26 |
2'210'246 |
|
Colgate-Palmoliv Rg 01:04:00 / 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 01:00:00 / 27.10.26 |
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 01:04:00 / 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 01:04:00 / 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 01:04:00 / 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 01:04:00 / 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 01:00:00 / 27.10.26 |
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 01:00:00 / 27.10.26 |
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 01:04:00 / 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 01:04:00 / 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 01:00:00 / 27.10.26 |
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 01:00:00 / 27.10.26 |
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 |
946'474 |