Kurzfristig gegen den Markt zu wetten lohnt sich mit Blick auf die gefallenen Aktien des Baustoffkonzerns und des Grossbäckers nicht, längerfristig sieht es anders aus. Zudem: DSM-Firmenich wagt sich an die Öffentlichkeit.
×
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
- 19.09.2026 - 02:04:00
- 761.69
- -0.12%
- -0.91
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Chubb N 02:04:00 / 19.09.26 |
340.64 | -0.37% | -1.26 | 340.48 | 340.49 | ||
|
Church & Dwight Rg 02:04:00 / 19.09.26 |
94.75 | -0.32% | -0.30 | 94.70 | 94.73 | ||
|
Cincinnati Finan Rg 02:00:00 / 19.09.26 |
169.00 | -0.53% | -0.90 | 168.96 | 169.01 | ||
|
Cintas Rg 02:00:00 / 19.09.26 |
197.64 | -0.16% | -0.32 | 197.61 | 197.66 | ||
|
Cisco Systems Rg 02:00:00 / 19.09.26 |
109.51 | -0.66% | -0.73 | 109.49 | 109.50 | 23'537'670 | |
|
Citigroup Rg 02:04:00 / 19.09.26 |
131.77 | -0.70% | -0.93 | 131.81 | 131.83 | ||
|
Citizens Finl Gr Rg 02:04:00 / 19.09.26 |
67.04 | -0.52% | -0.35 | 67.03 | 67.04 | ||
|
Clorox Co. Rg 02:04:00 / 19.09.26 |
83.10 | -2.24% | -1.90 | 83.11 | 83.12 | ||
|
CME Group Rg-A 02:00:00 / 19.09.26 |
276.01 | 1.79% | 4.86 | 275.99 | 276.00 | ||
|
CMS Energy Corp Rg 02:04:00 / 19.09.26 |
65.34 | -1.30% | -0.86 | 65.31 | 65.32 | ||
|
Cnstlltn Ener Co Rg 02:00:00 / 19.09.26 |
254.71 | -3.08% | -8.09 | 254.60 | 254.69 | 3'120'147 | |
|
Coca-Cola Co Rg 02:04:00 / 19.09.26 |
88.25 | 0.22% | 0.19 | 88.12 | 88.13 | ||
|
Cognizant Tech So-A 02:00:00 / 19.09.26 |
59.87 | -3.25% | -2.01 | 59.88 | 59.90 | 12'092'270 | |
|
Colgate-Palmoliv Rg 02:04:00 / 19.09.26 |
87.47 | -0.30% | -0.26 | 87.44 | 87.45 | ||
|
Comcast-A 02:00:00 / 19.09.26 |
22.74 | -0.74% | -0.17 | 22.71 | 22.72 | 30'212'640 | |
|
Comerica Inc Rg 22:15:00 / 30.01.26 |
88.67 | 0.00% | 0.00 | ||||
|
ConAgra Foods Rg 02:04:00 / 19.09.26 |
15.130 | -0.33% | -0.05 | 15.120 | 15.130 | ||
|
ConocoPhillips Rg 02:04:00 / 19.09.26 |
131.83 | -1.02% | -1.36 | 131.81 | 131.82 | ||
|
Consolidated Edi Rg 02:04:00 / 19.09.26 |
105.43 | -1.54% | -1.65 | 105.39 | 105.40 | ||
|
Constellation Brd-A 02:04:00 / 19.09.26 |
118.97 | -2.84% | -3.48 | 118.95 | 118.96 | ||
|
Cooper Co Rg 02:00:00 / 19.09.26 |
55.29 | 2.82% | 1.52 | 55.29 | 55.31 | 3'836'204 | |
|
Copart Rg 02:00:00 / 19.09.26 |
29.28 | -1.28% | -0.38 | 29.26 | 29.28 | 13'773'818 | |
|
Corning Inc Rg 02:04:00 / 19.09.26 |
150.13 | 1.58% | 2.33 | 150.12 | 150.14 | ||
|
Corteva Rg 02:04:00 / 19.09.26 |
80.53 | -1.23% | -1.00 | 80.52 | 80.53 | ||
|
CoStar Group Rg 02:00:00 / 19.09.26 |
29.09 | -0.70% | -0.21 | 29.08 | 29.10 | 11'060'376 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Biogen Rg 02:00:00 / 19.09.26 |
215.50 | 24.47% | 43.24% | -0.76% | -0.59% | -0.25% | 51.23% | -14.03% |
|
Verisign Rg 02:00:00 / 19.09.26 |
303.12 | 24.33% | 45.95% | 3.56% | 7.57% | 18.58% | 7.38% | 50.48% |
|
Baker Hughes Rg-A 02:00:00 / 19.09.26 |
57.25 | 24.21% | 37.90% | -3.06% | -8.16% | 1.22% | 20.93% | 56.43% |
|
Apple Rg 02:00:00 / 19.09.26 |
336.13 | 23.96% | 34.57% | 1.16% | 8.66% | 18.45% | 36.92% | 92.56% |
|
United Rentals Rg 02:04:00 / 19.09.26 |
1'013.91 | 23.87% | 42.32% | 2.51% | -7.70% | -9.61% | 7.69% | 121.79% |
|
Host Hotels REIT Rg 02:00:00 / 19.09.26 |
21.84 | 23.52% | 25.00% | -1.80% | -5.90% | -12.85% | 25.37% | 31.93% |
|
Metlife Rg 02:04:00 / 19.09.26 |
97.04 | 23.32% | 18.89% | -0.10% | 2.86% | 12.90% | 22.59% | 48.29% |
|
Globe Life Rg 02:04:00 / 19.09.26 |
173.42 | 23.17% | 54.47% | 1.31% | 1.37% | -3.28% | 19.25% | 56.74% |
|
Bio-Techne Rg 02:00:00 / 19.09.26 |
72.37 | 23.13% | 0.53% | 0.35% | 0.07% | 1.93% | 36.16% | -1.68% |
|
Gilead Sciences Rg 02:00:00 / 19.09.26 |
150.11 | 22.93% | 63.35% | 4.45% | 2.73% | 17.38% | 31.57% | 99.41% |
|
Akamai Technolog Rg 02:00:00 / 19.09.26 |
104.52 | 22.73% | 11.95% | -2.13% | -5.34% | -7.74% | 37.02% | 2.47% |
|
Fastenal Rg 02:00:00 / 19.09.26 |
49.01 | 22.55% | 36.78% | -0.63% | -4.39% | 4.06% | 3.01% | 78.12% |
|
Union Pacific Rg 02:04:00 / 19.09.26 |
279.37 | 22.12% | 23.87% | -1.77% | -9.31% | 4.11% | 26.64% | 32.42% |
|
J.B.Hunt Transp Rg 02:00:00 / 19.09.26 |
234.25 | 21.85% | 38.76% | -13.39% | -14.96% | -16.43% | 76.77% | 21.84% |
|
Corteva Rg 02:04:00 / 19.09.26 |
80.53 | 21.63% | 43.14% | -4.02% | -1.54% | -2.53% | 13.65% | 55.15% |
|
Allstate Rg 02:04:00 / 19.09.26 |
249.83 | 21.17% | 30.82% | -1.53% | -1.58% | 4.27% | 21.25% | 131.85% |
|
Altria Group Rg 02:04:00 / 19.09.26 |
69.52 | 20.88% | 33.30% | 0.78% | 5.19% | -5.79% | 7.14% | 60.12% |
|
Baxter Intl. 02:04:00 / 19.09.26 |
22.80 | 20.46% | -21.06% | -4.20% | -13.44% | 3.45% | -0.96% | -41.10% |
|
Halliburton Rg 02:04:00 / 19.09.26 |
33.64 | 20.42% | 25.16% | -6.14% | -4.81% | -1.67% | 49.44% | -19.19% |
|
Stnly Blck&Deck Rg 02:04:00 / 19.09.26 |
89.58 | 19.98% | 11.00% | 0.38% | -10.44% | -2.61% | 16.84% | 1.31% |
|
Motorola Soltn Rg 02:04:00 / 19.09.26 |
458.67 | 19.92% | -0.55% | -1.61% | -4.54% | 13.84% | -3.68% | 62.31% |
|
IQVIA Holdings Rg 02:04:00 / 19.09.26 |
266.42 | 19.53% | 37.11% | 1.78% | 2.54% | 39.38% | 42.30% | 27.27% |
|
Williams Compani Rg 02:04:00 / 19.09.26 |
72.05 | 19.46% | 32.69% | -1.10% | 2.21% | -7.53% | 19.86% | 109.11% |
|
Digita Rlty REIT Rg 02:04:00 / 19.09.26 |
182.12 | 19.10% | 3.91% | -3.43% | -4.46% | -5.64% | 5.83% | 43.11% |
|
Philip Morris 02:04:00 / 19.09.26 |
188.62 | 18.75% | 58.27% | -1.28% | 0.21% | 4.34% | 15.75% | 98.85% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Chubb N 02:04:00 / 19.09.26 |
340.64 | -0.37% |
341.69 21:34 |
338.39 15:39 |
365.91 29.07.26 |
296.26 21.01.26 |
2'375'309 |
|
Church & Dwight Rg 02:04:00 / 19.09.26 |
94.75 | -0.32% |
95.39 20:59 |
94.01 15:30 |
106.00 24.02.26 |
81.62 05.01.26 |
1'291'732 |
|
Cincinnati Finan Rg 02:00:00 / 19.09.26 |
169.00 | -0.53% |
169.90 15:30 |
167.90 15:51 |
194.76 07.07.26 |
153.40 27.03.26 |
1'531'577 |
|
Cintas Rg 02:00:00 / 19.09.26 |
197.64 | -0.16% |
198.88 21:39 |
195.34 15:38 |
219.14 29.07.26 |
161.20 13.05.26 |
2'032'609 |
|
Cisco Systems Rg 02:00:00 / 19.09.26 |
109.51 | -0.66% |
110.79 15:30 |
108.09 18:32 |
130.36 04.06.26 |
72.81 12.01.26 |
23'537'670 |
|
Citigroup Rg 02:04:00 / 19.09.26 |
131.77 | -0.70% |
133.30 15:32 |
131.54 15:56 |
147.90 18.06.26 |
102.02 09.03.26 |
9'229'215 |
|
Citizens Finl Gr Rg 02:04:00 / 19.09.26 |
67.04 | -0.52% |
67.39 15:30 |
66.60 18:05 |
75.33 17.08.26 |
55.50 13.03.26 |
2'831'349 |
|
Clorox Co. Rg 02:04:00 / 19.09.26 |
83.10 | -2.24% |
84.55 15:33 |
83.09 21:58 |
128.89 26.02.26 |
83.09 18.09.26 |
2'140'971 |
|
CME Group Rg-A 02:00:00 / 19.09.26 |
276.01 | 1.79% |
277.47 21:50 |
271.00 15:45 |
329.16 03.03.26 |
218.33 29.06.26 |
1'815'008 |
|
CMS Energy Corp Rg 02:04:00 / 19.09.26 |
65.34 | -1.30% |
65.86 15:30 |
65.15 18:41 |
80.36 09.04.26 |
65.15 18.09.26 |
3'078'567 |
|
Cnstlltn Ener Co Rg 02:00:00 / 19.09.26 |
254.71 | -3.08% |
262.42 15:31 |
254.57 18:42 |
378.00 05.01.26 |
228.65 01.07.26 |
3'120'147 |
|
Coca-Cola Co Rg 02:04:00 / 19.09.26 |
88.25 | 0.22% |
88.29 21:58 |
87.52 15:31 |
92.48 24.08.26 |
67.28 07.01.26 |
15'636'097 |
|
Cognizant Tech So-A 02:00:00 / 19.09.26 |
59.87 | -3.25% |
61.88 15:30 |
59.76 21:31 |
87.03 14.01.26 |
37.08 30.06.26 |
12'092'270 |
|
Colgate-Palmoliv Rg 02:04:00 / 19.09.26 |
87.47 | -0.30% |
87.72 21:13 |
86.80 15:32 |
99.30 27.02.26 |
75.97 05.01.26 |
6'069'178 |
|
Comcast-A 02:00:00 / 19.09.26 |
22.74 | -0.74% |
22.91 18:55 |
22.37 16:05 |
32.86 12.02.26 |
21.30 24.07.26 |
30'212'640 |
|
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 / 19.09.26 |
15.130 | -0.33% |
15.250 20:24 |
14.970 15:44 |
20.32 12.02.26 |
12.530 04.06.26 |
9'192'178 |
|
ConocoPhillips Rg 02:04:00 / 19.09.26 |
131.83 | -1.02% |
133.31 16:44 |
131.50 21:32 |
141.62 15.09.26 |
93.13 02.01.26 |
9'547'063 |
|
Consolidated Edi Rg 02:04:00 / 19.09.26 |
105.43 | -1.54% |
106.60 15:30 |
105.35 21:58 |
116.23 17.03.26 |
96.98 05.01.26 |
2'124'972 |
|
Constellation Brd-A 02:04:00 / 19.09.26 |
118.97 | -2.84% |
121.70 15:30 |
118.92 21:59 |
168.48 10.04.26 |
118.92 18.09.26 |
3'696'116 |
|
Cooper Co Rg 02:00:00 / 19.09.26 |
55.29 | 2.82% |
55.92 20:03 |
54.10 16:05 |
85.02 07.01.26 |
51.01 10.09.26 |
3'836'204 |
|
Copart Rg 02:00:00 / 19.09.26 |
29.28 | -1.28% |
29.64 15:30 |
29.18 21:12 |
41.79 22.01.26 |
26.82 23.07.26 |
13'773'818 |
|
Corning Inc Rg 02:04:00 / 19.09.26 |
150.13 | 1.58% |
153.72 15:43 |
148.71 20:33 |
271.38 30.06.26 |
83.98 08.01.26 |
6'290'827 |
|
Corteva Rg 02:04:00 / 19.09.26 |
80.53 | -1.23% |
80.96 16:39 |
80.00 15:58 |
90.97 29.07.26 |
66.36 02.01.26 |
3'770'683 |
|
CoStar Group Rg 02:00:00 / 19.09.26 |
29.09 | -0.70% |
29.91 16:42 |
28.96 15:48 |
70.50 27.01.26 |
25.95 29.07.26 |
11'060'376 |