Der Schmuck- und Uhrenhersteller kann das hohe Wachstumstempo der Vorquartale wohl kaum halten. Zudem: Lindt & Sprüngli und Nestlé müssen sich Quartal für Quartal beweisen, Schindler sollte ihre Stärken richtig ausspielen, und Georg Fischer kommt in Bewegung.
×
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
- 07.10.2026 - 23:05:00
- 777.22
- 0.55%
- 4.26
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Church & Dwight Rg 23:05:00 / 07.10.26 |
96.75 | 0.22% | 0.21 | 96.73 | 96.74 | ||
|
Cincinnati Finan Rg 23:20:00 / 07.10.26 |
161.61 | -0.90% | -1.47 | 161.60 | 161.70 | ||
|
Cintas Rg 23:20:00 / 07.10.26 |
197.19 | 0.63% | 1.23 | 197.17 | 197.23 | ||
|
Cisco Systems Rg 23:20:00 / 07.10.26 |
117.39 | -0.47% | -0.55 | 117.38 | 117.41 | ||
|
Citigroup Rg 23:05:00 / 07.10.26 |
127.32 | -0.93% | -1.20 | 127.26 | 127.28 | ||
|
Citizens Finl Gr Rg 23:05:00 / 07.10.26 |
63.07 | -1.59% | -1.02 | 63.05 | 63.06 | ||
|
Clorox Co. Rg 23:05:00 / 07.10.26 |
82.21 | -1.57% | -1.31 | 82.19 | 82.20 | ||
|
CME Group Rg-A 23:20:00 / 07.10.26 |
270.27 | 0.03% | 0.09 | 270.26 | 270.32 | ||
|
CMS Energy Corp Rg 23:05:00 / 07.10.26 |
65.07 | 0.00% | 0.00 | 65.05 | 65.07 | ||
|
Cnstlltn Ener Co Rg 23:20:00 / 07.10.26 |
299.59 | -0.27% | -0.81 | 299.48 | 299.59 | 1'679'795 | |
|
Coca-Cola Co Rg 23:05:00 / 07.10.26 |
85.82 | -0.41% | -0.35 | 85.80 | 85.81 | ||
|
Cognizant Tech So-A 23:20:00 / 07.10.26 |
57.07 | -0.26% | -0.15 | 57.06 | 57.07 | 1'756'438 | |
|
Colgate-Palmoliv Rg 23:05:00 / 07.10.26 |
87.21 | -0.05% | -0.04 | 87.22 | 87.23 | ||
|
Comcast-A 23:20:00 / 07.10.26 |
20.94 | -2.88% | -0.62 | 20.92 | 20.93 | ||
|
Comerica Inc Rg 22:15:00 / 30.01.26 |
88.67 | 0.00% | 0.00 | ||||
|
ConAgra Foods Rg 23:05:00 / 07.10.26 |
13.250 | -1.49% | -0.20 | 13.240 | 13.250 | ||
|
ConocoPhillips Rg 23:05:00 / 07.10.26 |
129.84 | 0.38% | 0.49 | 129.85 | 129.86 | ||
|
Consolidated Edi Rg 23:05:00 / 07.10.26 |
104.64 | -0.46% | -0.48 | 104.60 | 104.61 | ||
|
Constellation Brd-A 23:05:00 / 07.10.26 |
118.39 | 2.35% | 2.72 | 118.35 | 118.36 | ||
|
Cooper Co Rg 23:20:00 / 07.10.26 |
54.75 | -2.98% | -1.68 | 54.73 | 54.74 | 1'826'463 | |
|
Copart Rg 23:20:00 / 07.10.26 |
26.62 | -0.75% | -0.20 | 26.61 | 26.62 | ||
|
Corning Inc Rg 23:05:00 / 07.10.26 |
163.25 | -3.39% | -5.72 | 163.21 | 163.22 | ||
|
Corteva Rg 23:05:00 / 07.10.26 |
14.450 | 3.88% | 0.54 | 14.440 | 14.450 | ||
|
CoStar Group Rg 23:20:00 / 07.10.26 |
27.60 | -0.11% | -0.03 | 27.59 | 27.60 | ||
|
Costco Whsl Rg 23:20:00 / 07.10.26 |
942.25 | 0.70% | 6.57 | 942.00 | 942.27 | 495'303 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bank of NY Mello Rg 23:05:00 / 07.10.26 |
142.72 | 23.81% | 87.08% | -1.32% | -12.18% | -12.09% | 34.63% | 241.00% |
|
AMETEK Rg 23:05:00 / 07.10.26 |
248.62 | 23.58% | 40.75% | 0.36% | 5.23% | 6.47% | 35.72% | 68.90% |
|
Coca-Cola Co Rg 23:05:00 / 07.10.26 |
85.82 | 23.26% | 38.40% | -0.30% | -1.98% | 4.09% | 29.79% | 62.16% |
|
Bio-Techne Rg 23:20:00 / 07.10.26 |
72.53 | 23.16% | 0.56% | 0.08% | 0.39% | 1.47% | 19.77% | 6.16% |
|
Johnson&Johnson Rg 23:05:00 / 07.10.26 |
258.45 | 23.11% | 76.17% | -2.38% | -3.23% | 4.63% | 36.25% | 61.62% |
|
Metlife Rg 23:05:00 / 07.10.26 |
95.78 | 23.08% | 18.66% | 1.72% | 0.09% | 3.88% | 16.76% | 58.45% |
|
Diamondback Eng Rg 23:20:00 / 07.10.26 |
184.38 | 23.05% | 12.91% | 0.31% | -9.01% | -2.84% | 23.69% | 22.32% |
|
Amgen Rg 23:20:00 / 07.10.26 |
413.08 | 23.00% | 54.47% | -2.00% | 5.57% | 15.28% | 40.21% | 50.52% |
|
eBay Rg 23:20:00 / 07.10.26 |
107.60 | 22.92% | 72.82% | 1.46% | 3.95% | -4.58% | 16.85% | 148.92% |
|
Apple Rg 23:20:00 / 07.10.26 |
336.67 | 22.72% | 33.23% | 1.10% | 6.76% | 2.80% | 30.46% | 87.97% |
|
Trane Tech Rg 23:05:00 / 07.10.26 |
467.27 | 22.40% | 28.98% | 3.38% | 5.20% | -2.69% | 9.59% | 133.18% |
|
Teledyne Tech Rg 23:05:00 / 07.10.26 |
604.15 | 21.83% | 34.06% | -0.44% | 1.50% | -3.20% | 2.74% | 55.00% |
|
Bio-Rad Lab-A 23:05:00 / 07.10.26 |
367.92 | 21.73% | 12.27% | -2.59% | -2.40% | 24.41% | 21.49% | 3.38% |
|
Welltower REIT Rg 23:05:00 / 07.10.26 |
221.12 | 21.64% | 79.15% | -3.96% | -6.27% | -5.22% | 30.73% | 177.10% |
|
Emerson Electric Rg 23:05:00 / 07.10.26 |
159.22 | 21.61% | 30.23% | 2.66% | 5.91% | 16.86% | 19.77% | 69.82% |
|
Stnly Blck&Deck Rg 23:05:00 / 07.10.26 |
88.31 | 21.15% | 12.08% | -0.32% | -3.68% | 0.40% | 21.41% | 15.11% |
|
Verisign Rg 23:20:00 / 07.10.26 |
294.22 | 20.64% | 41.62% | 4.33% | 2.54% | 8.76% | 9.83% | 41.45% |
|
Live Nation Ent Rg 23:05:00 / 07.10.26 |
170.84 | 20.56% | 32.66% | 0.91% | 0.50% | -4.26% | 13.93% | 96.32% |
|
Delta Air Lines Rg 23:05:00 / 07.10.26 |
82.97 | 20.55% | 38.28% | -0.59% | 5.36% | -3.48% | 45.26% | 126.11% |
|
Dow Rg 23:05:00 / 07.10.26 |
27.77 | 20.44% | -29.83% | 0.84% | -5.54% | -6.50% | 22.88% | -43.99% |
|
Williams Compani Rg 23:05:00 / 07.10.26 |
71.46 | 20.43% | 33.76% | 5.13% | -4.91% | -3.93% | 12.54% | 114.93% |
|
Union Pacific Rg 23:05:00 / 07.10.26 |
274.68 | 19.58% | 21.30% | 0.94% | -3.53% | -4.74% | 18.07% | 36.62% |
|
JM Smucker Rg 23:05:00 / 07.10.26 |
115.93 | 19.42% | 6.07% | -2.51% | -5.98% | 6.34% | 9.45% | 1.57% |
|
Digita Rlty REIT Rg 23:05:00 / 07.10.26 |
180.47 | 19.35% | 4.13% | 2.81% | -4.55% | 2.50% | 3.60% | 57.32% |
|
Motorola Soltn Rg 23:05:00 / 07.10.26 |
448.33 | 19.03% | -1.29% | 0.53% | -2.51% | 10.11% | -3.01% | 65.24% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Church & Dwight Rg 23:05:00 / 07.10.26 |
96.75 | 0.22% |
97.54 21:12 |
96.62 21:57 |
106.00 24.02.26 |
81.62 05.01.26 |
877'430 |
|
Cincinnati Finan Rg 23:20:00 / 07.10.26 |
161.61 | -0.90% |
163.27 15:44 |
161.51 21:54 |
194.76 07.07.26 |
153.40 27.03.26 |
273'993 |
|
Cintas Rg 23:20:00 / 07.10.26 |
197.19 | 0.63% |
198.20 21:24 |
196.39 15:30 |
219.14 29.07.26 |
161.20 13.05.26 |
488'113 |
|
Cisco Systems Rg 23:20:00 / 07.10.26 |
117.39 | -0.47% |
118.38 19:37 |
116.58 16:52 |
130.36 04.06.26 |
72.81 12.01.26 |
6'459'454 |
|
Citigroup Rg 23:05:00 / 07.10.26 |
127.32 | -0.93% |
127.36 21:59 |
124.18 15:35 |
147.90 18.06.26 |
102.02 09.03.26 |
2'131'632 |
|
Citizens Finl Gr Rg 23:05:00 / 07.10.26 |
63.07 | -1.59% |
63.60 15:30 |
62.60 17:42 |
75.33 17.08.26 |
55.50 13.03.26 |
1'077'441 |
|
Clorox Co. Rg 23:05:00 / 07.10.26 |
82.21 | -1.57% |
83.65 15:30 |
82.09 21:59 |
128.89 26.02.26 |
79.16 01.10.26 |
529'154 |
|
CME Group Rg-A 23:20:00 / 07.10.26 |
270.27 | 0.03% |
272.38 15:37 |
267.92 17:27 |
329.16 03.03.26 |
218.33 29.06.26 |
450'194 |
|
CMS Energy Corp Rg 23:05:00 / 07.10.26 |
65.07 | 0.00% |
65.39 17:37 |
64.66 16:10 |
80.36 09.04.26 |
62.38 29.09.26 |
985'869 |
|
Cnstlltn Ener Co Rg 23:20:00 / 07.10.26 |
299.59 | -0.27% |
299.91 20:49 |
286.41 15:31 |
378.00 05.01.26 |
228.65 01.07.26 |
1'679'795 |
|
Coca-Cola Co Rg 23:05:00 / 07.10.26 |
85.82 | -0.41% |
86.94 15:48 |
85.67 21:50 |
92.48 24.08.26 |
67.28 07.01.26 |
3'411'301 |
|
Cognizant Tech So-A 23:20:00 / 07.10.26 |
57.07 | -0.26% |
57.72 15:33 |
56.39 16:44 |
87.03 14.01.26 |
37.08 30.06.26 |
1'756'438 |
|
Colgate-Palmoliv Rg 23:05:00 / 07.10.26 |
87.21 | -0.05% |
87.97 15:48 |
87.20 21:59 |
99.30 27.02.26 |
75.97 05.01.26 |
977'175 |
|
Comcast-A 23:20:00 / 07.10.26 |
20.94 | -2.88% |
21.44 15:31 |
20.89 20:20 |
32.86 12.02.26 |
20.89 07.10.26 |
11'136'859 |
|
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 23:05:00 / 07.10.26 |
13.250 | -1.49% |
13.610 15:48 |
13.190 17:19 |
20.32 12.02.26 |
12.530 04.06.26 |
3'355'752 |
|
ConocoPhillips Rg 23:05:00 / 07.10.26 |
129.84 | 0.38% |
132.09 15:33 |
128.69 19:47 |
141.62 15.09.26 |
93.13 02.01.26 |
1'899'414 |
|
Consolidated Edi Rg 23:05:00 / 07.10.26 |
104.64 | -0.46% |
105.52 15:42 |
104.45 21:48 |
116.23 17.03.26 |
96.98 05.01.26 |
676'800 |
|
Constellation Brd-A 23:05:00 / 07.10.26 |
118.39 | 2.35% |
120.26 15:33 |
114.20 15:30 |
168.48 10.04.26 |
110.69 05.10.26 |
1'352'369 |
|
Cooper Co Rg 23:20:00 / 07.10.26 |
54.75 | -2.98% |
56.47 15:42 |
54.66 20:38 |
85.02 07.01.26 |
51.01 10.09.26 |
1'826'463 |
|
Copart Rg 23:20:00 / 07.10.26 |
26.62 | -0.75% |
26.93 15:31 |
26.40 16:44 |
41.79 22.01.26 |
26.40 07.10.26 |
2'577'666 |
|
Corning Inc Rg 23:05:00 / 07.10.26 |
163.25 | -3.39% |
165.82 15:55 |
161.88 15:30 |
271.38 30.06.26 |
83.98 08.01.26 |
1'186'816 |
|
Corteva Rg 23:05:00 / 07.10.26 |
14.450 | 3.88% |
14.620 21:59 |
13.750 15:57 |
14.620 07.10.26 |
11.740 05.10.26 |
9'060'275 |
|
CoStar Group Rg 23:20:00 / 07.10.26 |
27.60 | -0.11% |
27.87 20:51 |
27.18 16:02 |
70.50 27.01.26 |
25.95 29.07.26 |
1'371'286 |
|
Costco Whsl Rg 23:20:00 / 07.10.26 |
942.25 | 0.70% |
948.72 18:02 |
937.99 15:31 |
1'096.47 19.05.26 |
852.50 02.01.26 |
495'303 |