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
- 22.09.2026 - 02:04:00
- 773.50
- 1.55%
- 11.81
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Costco Whsl Rg 02:00:00 / 22.09.26 |
898.48 | 0.35% | 3.17 | 898.22 | 898.46 | 694'522 | |
|
Crown Castl REIT Rg 02:04:00 / 22.09.26 |
73.22 | 0.22% | 0.16 | 73.20 | 73.22 | ||
|
CSX Rg 02:00:00 / 22.09.26 |
45.99 | -2.36% | -1.11 | 45.98 | 45.99 | 7'451'922 | |
|
Cummins Rg 02:04:00 / 22.09.26 |
534.78 | 0.48% | 2.55 | 534.53 | 534.54 | ||
|
CVS Health Rg 02:04:00 / 22.09.26 |
87.60 | -1.40% | -1.24 | 87.58 | 87.59 | ||
|
D R Horton Rg 02:04:00 / 22.09.26 |
139.25 | 0.89% | 1.23 | 139.21 | 139.22 | ||
|
Danaher Rg 02:04:00 / 22.09.26 |
215.84 | 1.90% | 4.03 | 215.74 | 215.75 | ||
|
Darden Restauran Rg 02:04:00 / 22.09.26 |
211.31 | 0.97% | 2.03 | 211.35 | 211.36 | ||
|
DaVita Rg 02:04:00 / 22.09.26 |
182.34 | -0.83% | -1.52 | 182.25 | 182.26 | ||
|
Deere & Co Rg 02:04:00 / 22.09.26 |
684.73 | 0.11% | 0.74 | 685.00 | 685.01 | ||
|
Delta Air Lines Rg 02:04:00 / 22.09.26 |
82.50 | 3.62% | 2.88 | 82.51 | 82.52 | ||
|
DENTSPLY SIRONA Rg 02:00:00 / 22.09.26 |
9.440 | -1.05% | -0.10 | 9.440 | 9.450 | 1'865'628 | |
|
Devon Energy Rg 02:04:00 / 22.09.26 |
47.59 | -2.10% | -1.02 | 47.59 | 47.60 | ||
|
Dexcom Rg 02:00:00 / 22.09.26 |
89.17 | -0.20% | -0.18 | 89.15 | 89.17 | 1'343'181 | |
|
Diamondback Eng Rg 02:00:00 / 22.09.26 |
189.27 | -1.64% | -3.15 | 189.20 | 189.28 | 1'520'993 | |
|
Digita Rlty REIT Rg 02:04:00 / 22.09.26 |
186.33 | 2.31% | 4.21 | 186.38 | 186.39 | ||
|
Dollar General Rg 02:04:00 / 22.09.26 |
121.91 | -0.41% | -0.50 | 122.02 | 122.03 | ||
|
Dollar Tree Rg 02:00:00 / 22.09.26 |
112.33 | 0.33% | 0.37 | 112.31 | 112.40 | 1'227'612 | |
|
Dominion Energy Rg 02:04:00 / 22.09.26 |
62.82 | -1.20% | -0.76 | 62.82 | 62.83 | ||
|
Domino's Pizza Rg 02:00:00 / 22.09.26 |
295.94 | 0.59% | 1.74 | 295.79 | 295.97 | 283'105 | |
|
Dover Corp Rg 02:04:00 / 22.09.26 |
186.09 | -0.71% | -1.33 | 186.09 | 186.14 | ||
|
Dow Rg 02:04:00 / 22.09.26 |
28.27 | -1.60% | -0.46 | 28.25 | 28.26 | ||
|
Dte Energy Rg 02:04:00 / 22.09.26 |
126.13 | -1.86% | -2.39 | 126.01 | 126.02 | ||
|
Duke Energy Rg 02:04:00 / 22.09.26 |
116.74 | -0.67% | -0.79 | 116.76 | 116.77 | ||
|
DuPont de Nem Rg 02:04:00 / 24.06.26 |
46.67 | 0.00% | 0.00 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teledyne Tech Rg 02:04:00 / 22.09.26 |
609.08 | 18.16% | 30.02% | 2.00% | -2.58% | -5.01% | 7.25% | 43.66% |
|
Verizon Comm Rg 02:04:00 / 22.09.26 |
47.68 | 18.07% | 20.26% | -7.04% | -4.93% | 8.12% | 10.47% | 43.42% |
|
Amgen Rg 02:00:00 / 22.09.26 |
393.16 | 17.82% | 47.96% | 3.06% | -11.42% | 9.04% | 37.47% | 46.55% |
|
Digita Rlty REIT Rg 02:04:00 / 22.09.26 |
186.33 | 17.72% | 2.70% | 4.01% | -1.18% | -2.23% | 6.66% | 42.23% |
|
Philip Morris 02:04:00 / 22.09.26 |
187.48 | 17.59% | 56.73% | -3.79% | -2.08% | 2.52% | 15.74% | 94.53% |
|
Live Nation Ent Rg 02:04:00 / 22.09.26 |
169.18 | 17.28% | 29.05% | -1.35% | -8.35% | -7.33% | 2.44% | 101.06% |
|
Elevance Health Rg 02:04:00 / 22.09.26 |
409.31 | 17.23% | 11.40% | -3.52% | 1.66% | 5.48% | 28.76% | -7.18% |
|
Assurant Rg 02:04:00 / 22.09.26 |
277.38 | 17.18% | 32.37% | -2.08% | -3.62% | 3.51% | 31.34% | 101.19% |
|
Bristol-MyersSqu Rg 02:04:00 / 22.09.26 |
62.62 | 16.91% | 11.49% | -2.31% | -6.93% | 6.93% | 39.22% | 7.65% |
|
Monster Beverage Rg 02:00:00 / 22.09.26 |
44.00 | 16.63% | 70.13% | -0.45% | -10.06% | -9.87% | 37.54% | 58.91% |
|
Invesco Rg 02:04:00 / 22.09.26 |
31.38 | 16.22% | 74.66% | -0.41% | -3.30% | 19.32% | 39.03% | 100.46% |
|
DuPont de Nem Rg 02:04:00 / 24.06.26 |
46.67 | 16.09% | 48.74% | 0.00% | 0.00% | 0.00% | 45.21% | 51.66% |
|
Kinder Morgan Rg-P 02:04:00 / 22.09.26 |
31.72 | 15.82% | 16.20% | 2.45% | 2.32% | -1.70% | 16.70% | 87.07% |
|
AMETEK Rg 02:04:00 / 22.09.26 |
241.23 | 15.75% | 31.83% | 3.24% | -0.45% | 1.48% | 28.01% | 55.86% |
|
Molina Healthcar Rg 02:04:00 / 22.09.26 |
197.80 | 15.70% | -31.01% | -7.60% | -0.35% | -13.83% | 8.76% | -38.97% |
|
AbbVie Rg 02:04:00 / 22.09.26 |
264.48 | 15.52% | 48.54% | 1.04% | -0.02% | 4.00% | 18.82% | 71.47% |
|
Mohawk Industrie Rg 02:04:00 / 22.09.26 |
117.27 | 15.36% | 5.84% | -9.39% | -12.53% | -1.26% | -8.90% | 36.89% |
|
Air Prod&Chemica Rg 02:04:00 / 22.09.26 |
279.46 | 15.04% | -2.02% | -2.67% | -8.74% | 2.99% | -2.79% | -5.12% |
|
Agilent Tech Rg 02:04:00 / 22.09.26 |
161.94 | 14.99% | 16.47% | 10.31% | 5.55% | 21.92% | 28.19% | 38.85% |
|
Microchip Tech Rg 02:00:00 / 22.09.26 |
74.78 | 14.99% | 27.76% | 4.62% | 0.77% | -16.03% | 14.34% | -6.00% |
|
Citizens Finl Gr Rg 02:04:00 / 22.09.26 |
67.36 | 14.77% | 53.20% | -4.51% | -4.09% | -4.36% | 28.18% | 144.67% |
|
Amphenol Rg-A 02:04:00 / 22.09.26 |
80.72 | 14.77% | 123.33% | 2.76% | 3.79% | -2.99% | 30.52% | 259.74% |
|
Delta Air Lines Rg 02:04:00 / 22.09.26 |
82.50 | 14.73% | 31.60% | 3.38% | 0.02% | -11.45% | 40.09% | 104.73% |
|
Public Stor REIT Rg 02:04:00 / 22.09.26 |
296.67 | 14.18% | -1.05% | 0.43% | -8.71% | -8.56% | 6.08% | 9.79% |
|
Unitedhealth Gro Rg 02:04:00 / 22.09.26 |
377.56 | 14.17% | -25.49% | -1.56% | -5.32% | -10.07% | 10.62% | -22.46% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Costco Whsl Rg 02:00:00 / 22.09.26 |
898.48 | 0.35% |
899.34 21:46 |
885.50 15:44 |
1'096.47 19.05.26 |
852.50 02.01.26 |
694'522 |
|
Crown Castl REIT Rg 02:04:00 / 22.09.26 |
73.22 | 0.22% |
73.84 18:54 |
72.87 16:43 |
95.07 05.06.26 |
69.76 05.08.26 |
1'042'723 |
|
CSX Rg 02:00:00 / 22.09.26 |
45.99 | -2.36% |
46.89 15:31 |
45.80 21:34 |
53.41 24.07.26 |
34.79 12.01.26 |
7'451'922 |
|
Cummins Rg 02:04:00 / 22.09.26 |
534.78 | 0.48% |
539.99 15:30 |
527.36 16:05 |
737.76 18.06.26 |
510.11 30.03.26 |
293'307 |
|
CVS Health Rg 02:04:00 / 22.09.26 |
87.60 | -1.40% |
88.84 15:30 |
87.20 16:11 |
110.65 22.07.26 |
69.53 30.03.26 |
3'151'881 |
|
D R Horton Rg 02:04:00 / 22.09.26 |
139.25 | 0.89% |
139.69 21:11 |
137.32 15:47 |
170.59 25.06.26 |
131.75 20.03.26 |
1'192'984 |
|
Danaher Rg 02:04:00 / 22.09.26 |
215.84 | 1.90% |
216.17 21:58 |
209.60 15:31 |
242.80 22.01.26 |
160.93 15.05.26 |
855'579 |
|
Darden Restauran Rg 02:04:00 / 22.09.26 |
211.31 | 0.97% |
213.23 16:21 |
209.87 19:32 |
229.65 13.08.26 |
183.44 02.01.26 |
401'000 |
|
DaVita Rg 02:04:00 / 22.09.26 |
182.34 | -0.83% |
184.96 15:37 |
182.11 16:20 |
247.13 03.08.26 |
101.00 14.01.26 |
195'282 |
|
Deere & Co Rg 02:04:00 / 22.09.26 |
684.73 | 0.11% |
694.78 19:25 |
684.09 15:32 |
705.00 03.09.26 |
459.08 05.01.26 |
270'520 |
|
Delta Air Lines Rg 02:04:00 / 22.09.26 |
82.50 | 3.62% |
82.76 21:50 |
79.88 16:08 |
95.67 02.07.26 |
55.29 09.03.26 |
3'031'525 |
|
DENTSPLY SIRONA Rg 02:00:00 / 22.09.26 |
9.440 | -1.05% |
9.640 15:30 |
9.410 16:55 |
14.755 27.02.26 |
9.360 17.09.26 |
1'865'628 |
|
Devon Energy Rg 02:04:00 / 22.09.26 |
47.59 | -2.10% |
48.15 15:32 |
47.09 18:12 |
52.70 30.03.26 |
34.23 07.01.26 |
2'955'635 |
|
Dexcom Rg 02:00:00 / 22.09.26 |
89.17 | -0.20% |
89.68 20:35 |
88.34 18:01 |
92.57 24.08.26 |
56.73 29.04.26 |
1'343'181 |
|
Diamondback Eng Rg 02:00:00 / 22.09.26 |
189.27 | -1.64% |
190.75 15:31 |
187.54 18:20 |
216.45 20.08.26 |
139.46 07.01.26 |
1'520'993 |
|
Digita Rlty REIT Rg 02:04:00 / 22.09.26 |
186.33 | 2.31% |
187.44 21:48 |
184.64 15:44 |
208.03 24.04.26 |
151.84 08.01.26 |
657'169 |
|
Dollar General Rg 02:04:00 / 22.09.26 |
121.91 | -0.41% |
123.95 15:37 |
121.75 15:46 |
158.06 26.02.26 |
99.61 21.05.26 |
701'567 |
|
Dollar Tree Rg 02:00:00 / 22.09.26 |
112.33 | 0.33% |
114.54 18:20 |
111.33 15:46 |
142.39 15.01.26 |
85.92 13.05.26 |
1'227'612 |
|
Dominion Energy Rg 02:04:00 / 22.09.26 |
62.82 | -1.20% |
63.63 15:35 |
62.78 21:58 |
72.98 17.07.26 |
56.91 07.01.26 |
1'655'170 |
|
Domino's Pizza Rg 02:00:00 / 22.09.26 |
295.94 | 0.59% |
298.31 16:20 |
294.50 15:47 |
425.29 02.01.26 |
282.00 23.06.26 |
283'105 |
|
Dover Corp Rg 02:04:00 / 22.09.26 |
186.09 | -0.71% |
188.67 15:30 |
184.83 16:09 |
237.54 12.02.26 |
184.83 21.09.26 |
340'060 |
|
Dow Rg 02:04:00 / 22.09.26 |
28.27 | -1.60% |
28.60 15:30 |
27.93 17:36 |
42.73 31.03.26 |
23.31 02.01.26 |
3'342'861 |
|
Dte Energy Rg 02:04:00 / 22.09.26 |
126.13 | -1.86% |
127.48 15:36 |
125.76 21:49 |
155.61 07.07.26 |
125.76 21.09.26 |
898'672 |
|
Duke Energy Rg 02:04:00 / 22.09.26 |
116.74 | -0.67% |
117.80 15:39 |
116.61 21:55 |
134.28 17.03.26 |
115.11 05.01.26 |
1'504'232 |
|
DuPont de Nem Rg 02:04:00 / 24.06.26 |
46.67 | 0.00% |
52.64 12.02.26 |
40.20 02.01.26 |
1'236'428 |