Kaum jemand gibt es zu, viele konsultieren den historischen Kursverlauf vor dem Investitionsentscheid trotzdem. Ein einfaches Konzept hilft, die technische Attraktivität einer Aktie oder eines Index auf einen Blick zu bestimmen.
×
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
- 17.10.2026 - 02:04:00
- 763.25
- -1.11%
- -8.54
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Church & Dwight Rg 02:04:00 / 17.10.26 |
104.53 | 1.41% | 1.45 | 104.47 | 104.49 | ||
|
Cincinnati Finan Rg 02:00:00 / 17.10.26 |
171.25 | 2.41% | 4.03 | 171.20 | 171.28 | ||
|
Cintas Rg 02:00:00 / 17.10.26 |
213.69 | 0.30% | 0.63 | 213.69 | 213.75 | 950'269 | |
|
Cisco Systems Rg 02:00:00 / 17.10.26 |
107.39 | -2.24% | -2.46 | 107.38 | 107.40 | 6'226'757 | |
|
Citigroup Rg 02:04:00 / 17.10.26 |
124.26 | 0.85% | 1.05 | 124.27 | 124.28 | ||
|
Citizens Finl Gr Rg 02:04:00 / 17.10.26 |
63.36 | -0.11% | -0.07 | 63.35 | 63.36 | ||
|
Clorox Co. Rg 02:04:00 / 17.10.26 |
87.09 | 1.03% | 0.89 | 87.05 | 87.09 | ||
|
CME Group Rg-A 02:00:00 / 17.10.26 |
293.87 | 1.52% | 4.41 | 293.80 | 293.92 | ||
|
CMS Energy Corp Rg 02:04:00 / 17.10.26 |
68.70 | 2.63% | 1.76 | 68.70 | 68.71 | ||
|
Cnstlltn Ener Co Rg 02:00:00 / 17.10.26 |
271.37 | -1.32% | -3.63 | 271.28 | 271.37 | 1'441'819 | |
|
Coca-Cola Co Rg 02:04:00 / 17.10.26 |
93.90 | 2.07% | 1.90 | 93.84 | 93.85 | ||
|
Cognizant Tech So-A 02:00:00 / 17.10.26 |
66.03 | 0.40% | 0.26 | 66.02 | 66.04 | ||
|
Colgate-Palmoliv Rg 02:04:00 / 17.10.26 |
94.11 | 1.55% | 1.44 | 94.05 | 94.06 | ||
|
Comcast-A 02:00:00 / 17.10.26 |
21.90 | 0.60% | 0.13 | 21.91 | 21.92 | 9'808'070 | |
|
Comerica Inc Rg 22:15:00 / 30.01.26 |
88.67 | 0.00% | 0.00 | ||||
|
ConAgra Foods Rg 02:04:00 / 17.10.26 |
14.470 | 2.05% | 0.29 | 14.470 | 14.480 | ||
|
ConocoPhillips Rg 02:04:00 / 17.10.26 |
146.51 | 3.37% | 4.78 | 146.49 | 146.50 | ||
|
Consolidated Edi Rg 02:04:00 / 17.10.26 |
112.26 | 2.18% | 2.40 | 112.23 | 112.24 | ||
|
Constellation Brd-A 02:04:00 / 17.10.26 |
131.35 | 1.37% | 1.77 | 131.32 | 131.33 | ||
|
Cooper Co Rg 02:00:00 / 17.10.26 |
57.94 | 0.94% | 0.54 | 57.92 | 57.93 | ||
|
Copart Rg 02:00:00 / 17.10.26 |
27.87 | 0.43% | 0.12 | 27.88 | 27.89 | 12'558'320 | |
|
Corning Inc Rg 02:04:00 / 17.10.26 |
132.00 | -4.64% | -6.43 | 131.98 | 131.99 | ||
|
Corteva Rg 02:04:00 / 17.10.26 |
12.880 | 0.00% | 0.00 | 12.880 | 12.890 | ||
|
CoStar Group Rg 02:00:00 / 17.10.26 |
32.31 | 0.97% | 0.31 | 32.29 | 32.30 | ||
|
Costco Whsl Rg 02:00:00 / 17.10.26 |
989.11 | 1.13% | 11.10 | 989.12 | 989.28 | 892'080 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fastenal Rg 02:00:00 / 17.10.26 |
51.02 | 25.54% | 40.12% | 0.53% | 4.10% | 8.51% | 20.16% | 67.60% |
|
Verisign Rg 02:00:00 / 17.10.26 |
302.34 | 25.17% | 46.93% | -0.46% | -0.26% | 7.98% | 14.18% | 46.57% |
|
Caesr Entmt Rg 02:00:00 / 17.10.26 |
28.80 | 25.05% | -12.48% | -2.37% | -2.83% | -3.81% | 34.27% | -30.98% |
|
Stnly Blck&Deck Rg 02:04:00 / 17.10.26 |
92.48 | 24.87% | 15.52% | 4.41% | 3.24% | 1.34% | 36.30% | 13.87% |
|
Union Pacific Rg 02:04:00 / 17.10.26 |
289.04 | 24.81% | 26.60% | 3.84% | 3.46% | -5.95% | 27.87% | 38.97% |
|
Skyworks Solutio Rg 02:00:00 / 17.10.26 |
79.70 | 24.74% | -10.80% | 4.39% | -10.21% | 32.37% | 5.82% | -16.38% |
|
Philip Morris 02:04:00 / 17.10.26 |
205.20 | 24.63% | 66.10% | 1.99% | 8.79% | 6.32% | 29.82% | 116.67% |
|
Marriott Intl Rg-A 02:00:00 / 17.10.26 |
388.05 | 24.33% | 38.28% | 6.06% | 14.50% | 3.64% | 48.76% | 99.92% |
|
AbbVie Rg 02:04:00 / 17.10.26 |
285.42 | 24.03% | 59.48% | 3.24% | 8.13% | 10.05% | 24.33% | 91.54% |
|
Principal Financ Rg 02:00:00 / 17.10.26 |
108.81 | 23.52% | 40.76% | 1.46% | -7.53% | -0.54% | 38.38% | 56.19% |
|
Cardinal Health Rg 02:04:00 / 17.10.26 |
254.06 | 23.46% | 114.52% | 6.94% | 12.73% | 11.42% | 62.43% | 172.16% |
|
Bio-Techne Rg 02:00:00 / 17.10.26 |
72.57 | 23.31% | 0.68% | 0.15% | 0.28% | 1.35% | 17.31% | 6.98% |
|
Johnson Ctr Int Rg 02:04:00 / 17.10.26 |
145.47 | 23.28% | 87.04% | -7.60% | 1.53% | 1.46% | 33.67% | 185.88% |
|
Unitedhealth Gro Rg 02:04:00 / 17.10.26 |
401.43 | 23.19% | -19.61% | 5.83% | 6.51% | -4.59% | 12.57% | -24.61% |
|
Cboe Glbl Mkt Rg 02:04:00 / 17.10.26 |
315.09 | 23.00% | 58.26% | 5.82% | 16.09% | 9.14% | 32.91% | 90.72% |
|
Church & Dwight Rg 02:04:00 / 17.10.26 |
104.53 | 22.93% | -1.56% | 6.54% | 10.32% | 7.06% | 18.14% | 17.54% |
|
Molina Healthcar Rg 02:04:00 / 17.10.26 |
207.36 | 22.45% | -26.99% | 5.30% | 3.27% | 4.97% | 7.62% | -39.10% |
|
Bank of NY Mello Rg 02:04:00 / 17.10.26 |
143.30 | 22.40% | 84.94% | 0.41% | -6.82% | -9.82% | 35.21% | 245.05% |
|
Johnson&Johnson Rg 02:04:00 / 17.10.26 |
255.56 | 22.39% | 75.13% | -2.25% | -5.34% | -2.98% | 32.26% | 61.48% |
|
Elevance Health Rg 02:04:00 / 17.10.26 |
428.26 | 22.22% | 16.14% | 3.77% | 4.21% | 13.39% | 22.79% | -5.66% |
|
Emerson Electric Rg 02:04:00 / 17.10.26 |
161.47 | 22.17% | 30.84% | -0.22% | 7.70% | 9.15% | 24.90% | 71.12% |
|
Keurig Dr Pepper Rg 02:00:00 / 17.10.26 |
34.62 | 22.03% | 6.41% | 9.01% | 11.82% | 16.64% | 23.51% | 21.59% |
|
Mckesson Rg 02:04:00 / 17.10.26 |
1'004.84 | 21.74% | 75.23% | 7.03% | 14.88% | 19.50% | 27.84% | 115.89% |
|
Teledyne Tech Rg 02:04:00 / 17.10.26 |
618.60 | 21.38% | 33.56% | 0.81% | 2.51% | -5.61% | 10.02% | 53.22% |
|
Northern Trust Rg 02:00:00 / 17.10.26 |
165.54 | 21.12% | 61.40% | -1.59% | -6.94% | -8.30% | 32.62% | 145.39% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Church & Dwight Rg 02:04:00 / 17.10.26 |
104.53 | 1.41% |
104.55 21:59 |
102.30 16:19 |
106.00 24.02.26 |
81.62 05.01.26 |
775'739 |
|
Cincinnati Finan Rg 02:00:00 / 17.10.26 |
171.25 | 2.41% |
171.29 21:59 |
167.60 15:30 |
194.76 07.07.26 |
153.40 27.03.26 |
497'687 |
|
Cintas Rg 02:00:00 / 17.10.26 |
213.69 | 0.30% |
216.67 15:51 |
212.40 20:30 |
219.14 29.07.26 |
161.20 13.05.26 |
950'269 |
|
Cisco Systems Rg 02:00:00 / 17.10.26 |
107.39 | -2.24% |
110.00 15:30 |
107.14 21:46 |
130.36 04.06.26 |
72.81 12.01.26 |
6'226'757 |
|
Citigroup Rg 02:04:00 / 17.10.26 |
124.26 | 0.85% |
127.19 15:41 |
123.45 19:23 |
147.90 18.06.26 |
102.02 09.03.26 |
2'301'304 |
|
Citizens Finl Gr Rg 02:04:00 / 17.10.26 |
63.36 | -0.11% |
65.00 15:38 |
62.71 19:12 |
75.33 17.08.26 |
55.50 13.03.26 |
2'232'926 |
|
Clorox Co. Rg 02:04:00 / 17.10.26 |
87.09 | 1.03% |
87.40 21:50 |
85.77 19:20 |
128.89 26.02.26 |
79.16 01.10.26 |
615'794 |
|
CME Group Rg-A 02:00:00 / 17.10.26 |
293.87 | 1.52% |
293.97 21:59 |
289.50 15:30 |
329.16 03.03.26 |
218.33 29.06.26 |
876'216 |
|
CMS Energy Corp Rg 02:04:00 / 17.10.26 |
68.70 | 2.63% |
68.98 21:52 |
67.07 15:32 |
80.36 09.04.26 |
62.38 29.09.26 |
1'518'366 |
|
Cnstlltn Ener Co Rg 02:00:00 / 17.10.26 |
271.37 | -1.32% |
276.03 16:32 |
269.34 21:01 |
378.00 05.01.26 |
228.65 01.07.26 |
1'441'819 |
|
Coca-Cola Co Rg 02:04:00 / 17.10.26 |
93.90 | 2.07% |
93.90 22:00 |
92.82 15:30 |
94.08 15.10.26 |
67.28 07.01.26 |
6'522'008 |
|
Cognizant Tech So-A 02:00:00 / 17.10.26 |
66.03 | 0.40% |
67.43 15:31 |
64.67 19:19 |
87.03 14.01.26 |
37.08 30.06.26 |
2'088'113 |
|
Colgate-Palmoliv Rg 02:04:00 / 17.10.26 |
94.11 | 1.55% |
94.12 21:56 |
92.95 20:32 |
99.30 27.02.26 |
75.97 05.01.26 |
1'894'117 |
|
Comcast-A 02:00:00 / 17.10.26 |
21.90 | 0.60% |
22.32 17:49 |
21.76 15:32 |
32.86 12.02.26 |
20.49 09.10.26 |
9'808'070 |
|
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 / 17.10.26 |
14.470 | 2.05% |
14.490 21:58 |
14.200 15:32 |
20.32 12.02.26 |
12.530 04.06.26 |
2'686'194 |
|
ConocoPhillips Rg 02:04:00 / 17.10.26 |
146.51 | 3.37% |
146.57 21:53 |
142.53 15:30 |
146.57 16.10.26 |
93.13 02.01.26 |
2'315'562 |
|
Consolidated Edi Rg 02:04:00 / 17.10.26 |
112.26 | 2.18% |
112.50 21:50 |
109.95 15:31 |
116.23 17.03.26 |
96.98 05.01.26 |
766'263 |
|
Constellation Brd-A 02:04:00 / 17.10.26 |
131.35 | 1.37% |
132.10 15:43 |
130.04 15:32 |
168.48 10.04.26 |
110.69 05.10.26 |
558'178 |
|
Cooper Co Rg 02:00:00 / 17.10.26 |
57.94 | 0.94% |
58.25 15:59 |
57.38 16:16 |
85.02 07.01.26 |
51.01 10.09.26 |
1'267'461 |
|
Copart Rg 02:00:00 / 17.10.26 |
27.87 | 0.43% |
28.29 15:50 |
27.57 16:48 |
41.79 22.01.26 |
25.72 14.10.26 |
12'558'320 |
|
Corning Inc Rg 02:04:00 / 17.10.26 |
132.00 | -4.64% |
136.60 15:30 |
131.64 21:55 |
271.38 30.06.26 |
83.98 08.01.26 |
2'013'934 |
|
Corteva Rg 02:04:00 / 17.10.26 |
12.880 | 0.00% |
13.165 16:07 |
12.700 20:00 |
14.620 07.10.26 |
11.740 05.10.26 |
4'752'676 |
|
CoStar Group Rg 02:00:00 / 17.10.26 |
32.31 | 0.97% |
32.65 15:36 |
31.59 19:15 |
70.50 27.01.26 |
25.95 29.07.26 |
2'030'837 |
|
Costco Whsl Rg 02:00:00 / 17.10.26 |
989.11 | 1.13% |
993.19 20:46 |
980.70 15:32 |
1'096.47 19.05.26 |
852.50 02.01.26 |
892'080 |