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 |
|---|---|---|---|---|---|---|---|
|
Crown Castl REIT Rg 02:04:00 / 17.10.26 |
82.26 | 2.83% | 2.26 | 82.25 | 82.26 | ||
|
CSX Rg 02:00:00 / 17.10.26 |
48.68 | -0.02% | -0.01 | 48.68 | 48.70 | 4'148'068 | |
|
Cummins Rg 02:04:00 / 17.10.26 |
531.33 | -0.26% | -1.40 | 531.20 | 531.21 | ||
|
CVS Health Rg 02:04:00 / 17.10.26 |
92.36 | -0.24% | -0.22 | 92.38 | 92.39 | ||
|
D R Horton Rg 02:04:00 / 17.10.26 |
139.39 | -0.11% | -0.16 | 139.31 | 139.32 | ||
|
Danaher Rg 02:04:00 / 17.10.26 |
229.04 | -1.06% | -2.46 | 229.05 | 229.06 | ||
|
Darden Restauran Rg 02:04:00 / 17.10.26 |
216.35 | 0.95% | 2.04 | 216.29 | 216.36 | ||
|
DaVita Rg 02:04:00 / 17.10.26 |
187.31 | -0.98% | -1.85 | 187.15 | 187.16 | ||
|
Deere & Co Rg 02:04:00 / 17.10.26 |
641.86 | -1.35% | -8.81 | 641.68 | 641.69 | ||
|
Delta Air Lines Rg 02:04:00 / 17.10.26 |
75.37 | -3.47% | -2.71 | 75.37 | 75.38 | ||
|
DENTSPLY SIRONA Rg 02:00:00 / 17.10.26 |
8.570 | -2.94% | -0.26 | 8.570 | 8.580 | 1'286'557 | |
|
Devon Energy Rg 02:04:00 / 17.10.26 |
50.73 | 3.03% | 1.49 | 50.73 | 50.74 | ||
|
Dexcom Rg 02:00:00 / 17.10.26 |
86.04 | -1.90% | -1.67 | 86.03 | 86.06 | 1'285'657 | |
|
Diamondback Eng Rg 02:00:00 / 17.10.26 |
203.95 | 4.27% | 8.35 | 203.96 | 204.09 | 862'767 | |
|
Digita Rlty REIT Rg 02:04:00 / 17.10.26 |
175.97 | 0.86% | 1.50 | 176.04 | 176.05 | ||
|
Dollar General Rg 02:04:00 / 17.10.26 |
134.36 | 0.35% | 0.47 | 134.32 | 134.33 | ||
|
Dollar Tree Rg 02:00:00 / 17.10.26 |
124.18 | -0.18% | -0.23 | 124.17 | 124.18 | ||
|
Dominion Energy Rg 02:04:00 / 17.10.26 |
63.56 | 1.11% | 0.70 | 63.56 | 63.58 | ||
|
Domino's Pizza Rg 02:00:00 / 17.10.26 |
308.64 | 1.83% | 5.55 | 308.58 | 308.76 | 300'347 | |
|
Dover Corp Rg 02:04:00 / 17.10.26 |
195.80 | 0.88% | 1.71 | 195.81 | 195.82 | ||
|
Dow Rg 02:04:00 / 17.10.26 |
29.93 | 0.91% | 0.27 | 29.95 | 29.96 | ||
|
Dte Energy Rg 02:04:00 / 17.10.26 |
129.73 | 1.09% | 1.40 | 129.74 | 129.75 | ||
|
Duke Energy Rg 02:04:00 / 17.10.26 |
121.47 | 2.18% | 2.59 | 121.45 | 121.46 | ||
|
DuPont de Nem Rg 02:04:00 / 24.06.26 |
46.67 | 0.00% | 0.00 | ||||
|
DXC Technology Rg 02:04:00 / 17.10.26 |
13.620 | -1.23% | -0.17 | 13.620 | 13.630 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
J.B.Hunt Transp Rg 02:00:00 / 17.10.26 |
228.78 | 21.08% | 37.88% | -0.21% | -2.34% | -20.65% | 38.78% | 22.94% |
|
Live Nation Ent Rg 02:04:00 / 17.10.26 |
170.51 | 21.06% | 33.21% | 0.11% | 2.03% | -3.80% | 9.87% | 104.03% |
|
AMETEK Rg 02:04:00 / 17.10.26 |
248.17 | 21.05% | 37.87% | -0.16% | 4.43% | 2.56% | 33.81% | 67.20% |
|
Amphenol Rg-A 02:04:00 / 17.10.26 |
79.35 | 20.60% | 134.67% | -9.04% | 2.32% | 3.95% | 26.30% | 298.00% |
|
Old Dominion Fre Rg 02:00:00 / 17.10.26 |
187.72 | 20.46% | 7.07% | 3.16% | 8.51% | -19.43% | 35.99% | -6.74% |
|
Bio-Rad Lab-A 02:04:00 / 17.10.26 |
353.70 | 20.41% | 11.05% | -3.40% | -6.03% | 12.48% | 14.09% | 5.83% |
|
IQVIA Holdings Rg 02:04:00 / 17.10.26 |
266.90 | 20.24% | 37.93% | 2.70% | 0.18% | 28.29% | 30.48% | 35.96% |
|
Thermo Fisher Sc Rg 02:04:00 / 17.10.26 |
690.00 | 20.20% | 33.88% | 4.86% | 5.92% | 21.42% | 28.03% | 44.25% |
|
Air Prod&Chemica Rg 02:04:00 / 17.10.26 |
299.59 | 20.07% | 2.26% | 6.52% | 5.42% | 0.58% | 18.32% | 3.90% |
|
Hasbro Inc Rg 02:00:00 / 17.10.26 |
98.76 | 20.01% | 76.02% | 5.83% | 12.78% | 11.23% | 32.01% | 75.76% |
|
Globe Life Rg 02:04:00 / 17.10.26 |
168.77 | 19.83% | 50.28% | 2.80% | -2.68% | -2.72% | 25.22% | 47.89% |
|
Baker Hughes Rg-A 02:00:00 / 17.10.26 |
55.70 | 19.46% | 32.62% | -1.76% | -2.71% | -2.71% | 23.28% | 56.10% |
|
Hiltn Wrld Hldgs Rg 02:04:00 / 17.10.26 |
345.12 | 19.40% | 38.77% | 5.68% | 12.88% | 6.20% | 32.60% | 128.68% |
|
Kinder Morgan Rg-P 02:04:00 / 17.10.26 |
34.20 | 19.39% | 19.78% | 5.26% | 7.41% | 4.08% | 24.91% | 91.82% |
|
Motorola Soltn Rg 02:04:00 / 17.10.26 |
463.15 | 19.06% | -1.26% | 4.27% | 0.98% | 10.85% | 4.08% | 58.39% |
|
Ball Rg 02:04:00 / 17.10.26 |
63.20 | 18.56% | 13.91% | 8.11% | 5.07% | -1.00% | 30.77% | 42.47% |
|
Monster Beverage Rg 02:00:00 / 17.10.26 |
45.73 | 18.27% | 72.53% | 4.79% | 2.28% | -2.17% | 30.25% | 90.03% |
|
Pfizer Rg 02:04:00 / 17.10.26 |
29.58 | 18.23% | 10.97% | 4.60% | 6.94% | 20.54% | 20.69% | -8.32% |
|
Healthpeak REIT Rg 02:04:00 / 17.10.26 |
18.980 | 17.91% | -6.46% | 0.96% | -6.64% | -14.77% | 2.32% | 9.03% |
|
Mettler Toledo I Rg 02:04:00 / 17.10.26 |
1'622.29 | 17.56% | 33.94% | 4.66% | 16.52% | 22.24% | 20.23% | 58.57% |
|
Trane Tech Rg 02:04:00 / 17.10.26 |
458.89 | 17.51% | 23.83% | -3.79% | 6.94% | -4.59% | 10.36% | 123.44% |
|
Colgate-Palmoliv Rg 02:04:00 / 17.10.26 |
94.11 | 17.27% | 1.94% | 6.62% | 7.59% | 3.70% | 18.95% | 30.61% |
|
Mondelez Intl Rg-A 02:00:00 / 17.10.26 |
63.91 | 17.09% | 5.52% | 5.79% | 5.03% | 5.60% | 2.32% | 2.44% |
|
Assurant Rg 02:04:00 / 17.10.26 |
283.31 | 17.03% | 32.20% | 6.31% | 0.38% | 2.30% | 35.48% | 90.29% |
|
Waters Rg 02:04:00 / 17.10.26 |
436.95 | 16.93% | 19.72% | 0.73% | 3.63% | 16.62% | 30.59% | 75.82% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Crown Castl REIT Rg 02:04:00 / 17.10.26 |
82.26 | 2.83% |
83.25 17:56 |
79.57 15:34 |
95.07 05.06.26 |
65.37 05.10.26 |
1'599'958 |
|
CSX Rg 02:00:00 / 17.10.26 |
48.68 | -0.02% |
49.22 15:51 |
48.36 18:03 |
53.41 24.07.26 |
34.79 12.01.26 |
4'148'068 |
|
Cummins Rg 02:04:00 / 17.10.26 |
531.33 | -0.26% |
539.99 18:15 |
528.76 15:36 |
737.76 18.06.26 |
507.20 01.10.26 |
334'278 |
|
CVS Health Rg 02:04:00 / 17.10.26 |
92.36 | -0.24% |
93.34 17:10 |
92.05 20:08 |
110.65 22.07.26 |
69.53 30.03.26 |
2'216'306 |
|
D R Horton Rg 02:04:00 / 17.10.26 |
139.39 | -0.11% |
142.75 15:51 |
138.50 20:18 |
170.59 25.06.26 |
130.47 14.10.26 |
982'462 |
|
Danaher Rg 02:04:00 / 17.10.26 |
229.04 | -1.06% |
231.50 15:32 |
228.38 21:32 |
242.80 22.01.26 |
160.93 15.05.26 |
934'947 |
|
Darden Restauran Rg 02:04:00 / 17.10.26 |
216.35 | 0.95% |
218.85 15:51 |
215.02 19:11 |
229.65 13.08.26 |
183.44 02.01.26 |
431'830 |
|
DaVita Rg 02:04:00 / 17.10.26 |
187.31 | -0.98% |
189.70 15:56 |
186.56 21:57 |
247.13 03.08.26 |
101.00 14.01.26 |
167'319 |
|
Deere & Co Rg 02:04:00 / 17.10.26 |
641.86 | -1.35% |
652.98 15:40 |
636.79 19:16 |
721.09 23.09.26 |
459.08 05.01.26 |
316'626 |
|
Delta Air Lines Rg 02:04:00 / 17.10.26 |
75.37 | -3.47% |
78.99 15:42 |
75.06 21:10 |
95.67 02.07.26 |
55.29 09.03.26 |
1'584'264 |
|
DENTSPLY SIRONA Rg 02:00:00 / 17.10.26 |
8.570 | -2.94% |
8.925 15:56 |
8.540 21:01 |
14.755 27.02.26 |
8.325 14.10.26 |
1'286'557 |
|
Devon Energy Rg 02:04:00 / 17.10.26 |
50.73 | 3.03% |
50.76 21:52 |
49.46 15:31 |
52.70 30.03.26 |
34.23 07.01.26 |
2'447'712 |
|
Dexcom Rg 02:00:00 / 17.10.26 |
86.04 | -1.90% |
88.87 15:56 |
85.80 20:56 |
92.57 24.08.26 |
56.73 29.04.26 |
1'285'657 |
|
Diamondback Eng Rg 02:00:00 / 17.10.26 |
203.95 | 4.27% |
204.10 21:54 |
197.01 15:30 |
216.45 20.08.26 |
139.46 07.01.26 |
862'767 |
|
Digita Rlty REIT Rg 02:04:00 / 17.10.26 |
175.97 | 0.86% |
177.78 16:39 |
173.69 15:36 |
208.03 24.04.26 |
151.84 08.01.26 |
720'549 |
|
Dollar General Rg 02:04:00 / 17.10.26 |
134.36 | 0.35% |
136.01 15:59 |
133.61 21:24 |
158.06 26.02.26 |
99.61 21.05.26 |
786'796 |
|
Dollar Tree Rg 02:00:00 / 17.10.26 |
124.18 | -0.18% |
126.33 15:56 |
123.53 21:28 |
142.39 15.01.26 |
85.92 13.05.26 |
700'878 |
|
Dominion Energy Rg 02:04:00 / 17.10.26 |
63.56 | 1.11% |
63.90 16:03 |
62.86 15:34 |
72.98 17.07.26 |
56.91 07.01.26 |
1'145'917 |
|
Domino's Pizza Rg 02:00:00 / 17.10.26 |
308.64 | 1.83% |
309.30 21:54 |
303.51 16:17 |
425.29 02.01.26 |
282.00 23.06.26 |
300'347 |
|
Dover Corp Rg 02:04:00 / 17.10.26 |
195.80 | 0.88% |
197.17 15:59 |
194.72 15:30 |
237.54 12.02.26 |
184.83 21.09.26 |
387'268 |
|
Dow Rg 02:04:00 / 17.10.26 |
29.93 | 0.91% |
30.14 16:07 |
29.72 17:46 |
42.73 31.03.26 |
23.31 02.01.26 |
1'644'153 |
|
Dte Energy Rg 02:04:00 / 17.10.26 |
129.73 | 1.09% |
129.97 21:58 |
128.17 15:46 |
155.61 07.07.26 |
120.00 29.09.26 |
783'183 |
|
Duke Energy Rg 02:04:00 / 17.10.26 |
121.47 | 2.18% |
121.61 21:52 |
119.13 15:34 |
134.28 17.03.26 |
112.46 29.09.26 |
1'451'267 |
|
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 / 17.10.26 |
13.620 | -1.23% |
14.140 15:40 |
13.410 19:46 |
15.540 14.01.26 |
7.905 13.05.26 |
1'565'778 |