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
- 20.10.2026 - 02:04:00
- 766.48
- 0.42%
- 3.23
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Crown Castl REIT Rg 02:04:00 / 20.10.26 |
81.06 | -1.46% | -1.20 | 81.00 | 81.02 | ||
|
CSX Rg 02:00:00 / 20.10.26 |
47.88 | -1.64% | -0.80 | 47.88 | 47.89 | 3'204'778 | |
|
Cummins Rg 02:04:00 / 20.10.26 |
522.13 | -1.73% | -9.20 | 522.36 | 522.37 | ||
|
CVS Health Rg 02:04:00 / 20.10.26 |
92.68 | 0.35% | 0.32 | 92.67 | 92.68 | ||
|
D R Horton Rg 02:04:00 / 20.10.26 |
135.31 | -2.93% | -4.08 | 135.34 | 135.36 | ||
|
Danaher Rg 02:04:00 / 20.10.26 |
224.43 | -2.01% | -4.61 | 224.35 | 224.36 | ||
|
Darden Restauran Rg 02:04:00 / 20.10.26 |
216.24 | -0.05% | -0.11 | 216.33 | 216.36 | ||
|
DaVita Rg 02:04:00 / 20.10.26 |
187.00 | -0.17% | -0.31 | 187.12 | 187.13 | ||
|
Deere & Co Rg 02:04:00 / 20.10.26 |
627.00 | -2.32% | -14.86 | 627.28 | 627.29 | ||
|
Delta Air Lines Rg 02:04:00 / 20.10.26 |
74.63 | -0.98% | -0.74 | 74.64 | 74.65 | ||
|
DENTSPLY SIRONA Rg 02:00:00 / 20.10.26 |
8.420 | -1.75% | -0.15 | 8.410 | 8.420 | ||
|
Devon Energy Rg 02:04:00 / 20.10.26 |
50.92 | 0.37% | 0.19 | 50.91 | 50.92 | ||
|
Dexcom Rg 02:00:00 / 20.10.26 |
85.98 | -0.07% | -0.06 | 85.96 | 86.00 | ||
|
Diamondback Eng Rg 02:00:00 / 20.10.26 |
203.12 | -0.41% | -0.83 | 203.02 | 203.17 | ||
|
Digita Rlty REIT Rg 02:04:00 / 20.10.26 |
173.00 | -1.69% | -2.97 | 173.00 | 173.01 | ||
|
Dollar General Rg 02:04:00 / 20.10.26 |
133.27 | -0.81% | -1.09 | 133.23 | 133.24 | ||
|
Dollar Tree Rg 02:00:00 / 20.10.26 |
123.15 | -0.83% | -1.03 | 123.16 | 123.22 | ||
|
Dominion Energy Rg 02:04:00 / 20.10.26 |
62.21 | -2.12% | -1.35 | 62.18 | 62.19 | ||
|
Domino's Pizza Rg 02:00:00 / 20.10.26 |
305.42 | -1.04% | -3.22 | 305.27 | 305.44 | 266'372 | |
|
Dover Corp Rg 02:04:00 / 20.10.26 |
195.37 | -0.22% | -0.43 | 195.40 | 195.41 | ||
|
Dow Rg 02:04:00 / 20.10.26 |
30.08 | 0.50% | 0.15 | 30.08 | 30.09 | ||
|
Dte Energy Rg 02:04:00 / 20.10.26 |
126.93 | -2.16% | -2.80 | 126.93 | 126.96 | ||
|
Duke Energy Rg 02:04:00 / 20.10.26 |
119.27 | -1.81% | -2.20 | 119.27 | 119.28 | ||
|
DuPont de Nem Rg 02:04:00 / 24.06.26 |
46.67 | 0.00% | 0.00 | ||||
|
DXC Technology Rg 02:04:00 / 20.10.26 |
14.260 | 4.70% | 0.64 | 14.270 | 14.280 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teledyne Tech Rg 02:04:00 / 20.10.26 |
619.76 | 21.12% | 33.28% | 0.99% | 1.75% | -4.89% | 8.38% | 51.14% |
|
AMETEK Rg 02:04:00 / 20.10.26 |
247.22 | 20.88% | 37.67% | -1.07% | 2.48% | 1.69% | 31.93% | 64.93% |
|
Motorola Soltn Rg 02:04:00 / 20.10.26 |
458.90 | 20.83% | 0.20% | 2.82% | -0.53% | 8.28% | 2.33% | 57.90% |
|
Globe Life Rg 02:04:00 / 20.10.26 |
167.85 | 20.67% | 51.34% | 1.65% | -2.50% | -3.74% | 23.94% | 46.69% |
|
Hasbro Inc Rg 02:00:00 / 20.10.26 |
98.49 | 20.44% | 76.64% | 3.97% | 12.28% | 8.70% | 31.69% | 73.81% |
|
Hiltn Wrld Hldgs Rg 02:04:00 / 20.10.26 |
346.04 | 20.15% | 39.63% | 5.65% | 12.69% | 4.59% | 32.56% | 124.40% |
|
Old Dominion Fre Rg 02:00:00 / 20.10.26 |
186.85 | 19.72% | 6.42% | 2.72% | 6.55% | -17.60% | 32.79% | -8.97% |
|
Live Nation Ent Rg 02:04:00 / 20.10.26 |
170.80 | 19.66% | 31.67% | 0.68% | 0.96% | -4.79% | 8.95% | 99.24% |
|
Molina Healthcar Rg 02:04:00 / 20.10.26 |
210.20 | 19.49% | -28.75% | 2.86% | 6.27% | 5.37% | 6.44% | -41.71% |
|
Ball Rg 02:04:00 / 20.10.26 |
63.84 | 19.31% | 14.64% | 7.86% | 6.92% | -1.28% | 31.06% | 40.48% |
|
Monster Beverage Rg 02:00:00 / 20.10.26 |
46.80 | 19.29% | 74.01% | 6.95% | 6.36% | -1.81% | 34.17% | 87.92% |
|
Colgate-Palmoliv Rg 02:04:00 / 20.10.26 |
93.39 | 19.10% | 3.52% | 3.79% | 8.27% | 1.53% | 18.59% | 30.44% |
|
Allstate Rg 02:04:00 / 20.10.26 |
246.85 | 19.09% | 28.58% | 6.13% | 1.64% | -5.52% | 27.38% | 98.43% |
|
Thermo Fisher Sc Rg 02:04:00 / 20.10.26 |
679.38 | 19.08% | 32.63% | 2.59% | 3.13% | 21.42% | 24.92% | 41.24% |
|
Pfizer Rg 02:04:00 / 20.10.26 |
29.44 | 18.80% | 11.50% | 3.66% | 6.13% | 19.34% | 19.24% | -11.09% |
|
Newmont Rg 02:04:00 / 20.10.26 |
118.01 | 18.78% | 218.65% | 0.73% | -4.10% | 26.25% | 24.37% | 196.13% |
|
Mondelez Intl Rg-A 02:00:00 / 20.10.26 |
63.34 | 18.73% | 7.00% | 2.51% | 5.27% | 4.40% | 0.84% | 2.06% |
|
Williams Compani Rg 02:04:00 / 20.10.26 |
70.38 | 18.58% | 31.71% | -5.11% | -1.77% | -0.58% | 11.61% | 99.50% |
|
Halliburton Rg 02:04:00 / 20.10.26 |
32.98 | 18.54% | 23.21% | 1.17% | -1.23% | 2.65% | 45.80% | -20.92% |
|
IQVIA Holdings Rg 02:04:00 / 20.10.26 |
265.88 | 18.41% | 35.82% | 1.40% | -1.48% | 24.70% | 25.39% | 34.13% |
|
Healthpeak REIT Rg 02:04:00 / 20.10.26 |
18.400 | 18.03% | -6.36% | -2.90% | -11.20% | -18.29% | -1.71% | 8.33% |
|
Trane Tech Rg 02:04:00 / 20.10.26 |
465.04 | 17.91% | 24.24% | -2.62% | 7.32% | -3.79% | 11.16% | 120.51% |
|
J.B.Hunt Transp Rg 02:00:00 / 20.10.26 |
223.25 | 17.72% | 34.06% | -2.22% | -5.47% | -20.54% | 34.90% | 16.26% |
|
Assurant Rg 02:04:00 / 20.10.26 |
280.56 | 17.63% | 32.87% | 4.44% | 1.15% | 1.33% | 34.14% | 89.06% |
|
Darden Restauran Rg 02:04:00 / 20.10.26 |
216.24 | 17.57% | 15.89% | 8.33% | 2.33% | 5.95% | 15.07% | 55.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Crown Castl REIT Rg 02:04:00 / 20.10.26 |
81.06 | -1.46% |
82.50 15:36 |
80.32 18:43 |
95.07 05.06.26 |
65.37 05.10.26 |
1'147'590 |
|
CSX Rg 02:00:00 / 20.10.26 |
47.88 | -1.64% |
48.87 15:30 |
47.88 21:59 |
53.41 24.07.26 |
34.79 12.01.26 |
3'204'778 |
|
Cummins Rg 02:04:00 / 20.10.26 |
522.13 | -1.73% |
536.59 15:30 |
521.79 16:38 |
737.76 18.06.26 |
507.20 01.10.26 |
299'799 |
|
CVS Health Rg 02:04:00 / 20.10.26 |
92.68 | 0.35% |
92.73 21:55 |
91.05 18:24 |
110.65 22.07.26 |
69.53 30.03.26 |
1'462'960 |
|
D R Horton Rg 02:04:00 / 20.10.26 |
135.31 | -2.93% |
139.70 15:30 |
135.16 21:59 |
170.59 25.06.26 |
130.47 14.10.26 |
628'265 |
|
Danaher Rg 02:04:00 / 20.10.26 |
224.43 | -2.01% |
230.00 15:32 |
223.26 21:51 |
242.80 22.01.26 |
160.93 15.05.26 |
1'149'919 |
|
Darden Restauran Rg 02:04:00 / 20.10.26 |
216.24 | -0.05% |
216.74 20:18 |
214.31 15:57 |
229.65 13.08.26 |
183.44 02.01.26 |
238'428 |
|
DaVita Rg 02:04:00 / 20.10.26 |
187.00 | -0.17% |
188.50 16:02 |
185.19 15:30 |
247.13 03.08.26 |
101.00 14.01.26 |
114'230 |
|
Deere & Co Rg 02:04:00 / 20.10.26 |
627.00 | -2.32% |
644.61 15:30 |
626.74 21:59 |
721.09 23.09.26 |
459.08 05.01.26 |
244'439 |
|
Delta Air Lines Rg 02:04:00 / 20.10.26 |
74.63 | -0.98% |
76.82 15:30 |
74.45 21:45 |
95.67 02.07.26 |
55.29 09.03.26 |
1'319'458 |
|
DENTSPLY SIRONA Rg 02:00:00 / 20.10.26 |
8.420 | -1.75% |
8.570 15:38 |
8.345 19:06 |
14.755 27.02.26 |
8.325 14.10.26 |
1'413'505 |
|
Devon Energy Rg 02:04:00 / 20.10.26 |
50.92 | 0.37% |
50.98 21:58 |
50.16 17:15 |
52.70 30.03.26 |
34.23 07.01.26 |
1'756'807 |
|
Dexcom Rg 02:00:00 / 20.10.26 |
85.98 | -0.07% |
86.48 15:36 |
85.43 16:54 |
92.57 24.08.26 |
56.73 29.04.26 |
850'990 |
|
Diamondback Eng Rg 02:00:00 / 20.10.26 |
203.12 | -0.41% |
205.61 15:45 |
201.80 20:38 |
216.45 20.08.26 |
139.46 07.01.26 |
510'536 |
|
Digita Rlty REIT Rg 02:04:00 / 20.10.26 |
173.00 | -1.69% |
177.39 15:31 |
172.85 21:59 |
208.03 24.04.26 |
151.84 08.01.26 |
446'421 |
|
Dollar General Rg 02:04:00 / 20.10.26 |
133.27 | -0.81% |
134.50 16:09 |
132.33 18:08 |
158.06 26.02.26 |
99.61 21.05.26 |
591'722 |
|
Dollar Tree Rg 02:00:00 / 20.10.26 |
123.15 | -0.83% |
125.05 16:17 |
122.47 19:41 |
142.39 15.01.26 |
85.92 13.05.26 |
509'914 |
|
Dominion Energy Rg 02:04:00 / 20.10.26 |
62.21 | -2.12% |
63.20 15:31 |
62.00 21:33 |
72.98 17.07.26 |
56.91 07.01.26 |
917'953 |
|
Domino's Pizza Rg 02:00:00 / 20.10.26 |
305.42 | -1.04% |
308.52 19:58 |
298.61 15:58 |
425.29 02.01.26 |
282.00 23.06.26 |
266'372 |
|
Dover Corp Rg 02:04:00 / 20.10.26 |
195.37 | -0.22% |
197.01 17:24 |
195.23 21:58 |
237.54 12.02.26 |
184.83 21.09.26 |
252'617 |
|
Dow Rg 02:04:00 / 20.10.26 |
30.08 | 0.50% |
30.25 15:30 |
29.80 16:52 |
42.73 31.03.26 |
23.31 02.01.26 |
2'209'853 |
|
Dte Energy Rg 02:04:00 / 20.10.26 |
126.93 | -2.16% |
129.14 15:30 |
126.53 21:31 |
155.61 07.07.26 |
120.00 29.09.26 |
571'053 |
|
Duke Energy Rg 02:04:00 / 20.10.26 |
119.27 | -1.81% |
121.00 15:30 |
118.96 21:33 |
134.28 17.03.26 |
112.46 29.09.26 |
1'042'891 |
|
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 | ||
|
DXC Technology Rg 02:04:00 / 20.10.26 |
14.260 | 4.70% |
15.300 18:54 |
13.580 15:30 |
15.540 14.01.26 |
7.905 13.05.26 |
2'313'613 |