Der kleine Pharmaauftragsfertiger hat an der Börse derzeit die Nase vorn, das hat auch mit der Positionierung zu tun. Ausserdem: Die Doppelkotierung von DSM-Firmenich sorgt für Stirnrunzeln, Landis+Gyr lässt die Investoren warten, Centiel begeistert und Santhera weckt Übernahmefantasie.
×
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
- 14.05.2026 - 18:49:58
- 748.05
- 0.77%
- 5.74
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Costco Whsl Rg 18:48:45 / 14.05.26 |
1'034.33 | 0.12% | 1.25 | 1'034.22 | 1'034.90 | 121'188 | |
|
Coterra Energy Rg 02:04:00 / 07.05.26 |
32.56 | 0.00% | 0.00 | ||||
|
Crown Castl REIT Rg 18:50:02 / 14.05.26 |
88.46 | -1.29% | -1.16 | 88.45 | 88.47 | 388'184 | |
|
CSX Rg 18:49:43 / 14.05.26 |
45.60 | 2.70% | 1.20 | 45.60 | 45.61 | 1'122'481 | |
|
Cummins Rg 18:47:54 / 14.05.26 |
713.71 | 0.58% | 4.14 | 712.39 | 714.18 | 28'485 | |
|
CVS Health Rg 18:49:48 / 14.05.26 |
97.42 | -0.70% | -0.69 | 97.41 | 97.44 | 510'262 | |
|
D R Horton Rg 18:48:23 / 14.05.26 |
140.62 | -0.08% | -0.11 | 140.49 | 140.73 | 94'927 | |
|
Danaher Rg 18:49:42 / 14.05.26 |
166.29 | 0.18% | 0.30 | 166.29 | 166.38 | 175'144 | |
|
Darden Restauran Rg 18:48:32 / 14.05.26 |
195.51 | 1.40% | 2.70 | 195.52 | 196.68 | 40'124 | |
|
DaVita Rg 18:49:42 / 14.05.26 |
196.11 | -1.00% | -1.99 | 195.90 | 196.36 | 25'561 | |
|
Deere & Co Rg 18:47:04 / 14.05.26 |
583.12 | 0.43% | 2.47 | 582.61 | 583.84 | 39'763 | |
|
Delta Air Lines Rg 18:49:59 / 14.05.26 |
71.37 | 0.45% | 0.32 | 71.34 | 71.41 | 380'320 | |
|
DENTSPLY SIRONA Rg 18:50:03 / 14.05.26 |
10.680 | 2.30% | 0.24 | 10.670 | 10.680 | 309'818 | |
|
Devon Energy Rg 18:50:00 / 14.05.26 |
47.25 | 0.75% | 0.35 | 47.24 | 47.26 | 566'660 | |
|
Dexcom Rg 18:49:49 / 14.05.26 |
58.54 | -0.05% | -0.03 | 58.52 | 58.60 | 333'284 | |
|
Diamondback Eng Rg 18:45:12 / 14.05.26 |
200.69 | -0.20% | -0.41 | 200.66 | 201.04 | 119'687 | |
|
Digita Rlty REIT Rg 18:50:04 / 14.05.26 |
192.33 | -0.51% | -0.98 | 192.33 | 192.55 | 135'187 | |
|
Dollar General Rg 18:49:32 / 14.05.26 |
104.01 | 2.22% | 2.26 | 104.00 | 104.16 | 137'262 | |
|
Dollar Tree Rg 18:49:32 / 14.05.26 |
90.19 | 3.91% | 3.39 | 90.16 | 90.29 | 340'837 | |
|
Dominion Energy Rg 18:49:48 / 14.05.26 |
62.79 | 0.11% | 0.07 | 62.74 | 62.79 | 192'690 | |
|
Domino's Pizza Rg 18:49:59 / 14.05.26 |
306.16 | -0.75% | -2.32 | 306.09 | 306.39 | 59'423 | |
|
Dover Corp Rg 18:44:18 / 14.05.26 |
215.04 | 0.20% | 0.42 | 215.00 | 215.20 | 26'488 | |
|
Dow Rg 18:49:58 / 14.05.26 |
38.92 | 0.21% | 0.08 | 38.92 | 38.93 | 252'613 | |
|
Dte Energy Rg 18:47:41 / 14.05.26 |
143.75 | 1.23% | 1.75 | 143.65 | 143.87 | 43'922 | |
|
Duke Energy Rg 18:49:19 / 14.05.26 |
123.79 | -0.09% | -0.11 | 123.74 | 123.86 | 114'771 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hasbro Inc Rg 18:49:06 / 14.05.26 |
95.79 | 14.65% | 68.15% | -1.64% | 2.61% | -5.16% | 44.11% | 53.64% |
|
Caesr Entmt Rg 18:49:36 / 14.05.26 |
26.47 | 14.54% | -19.84% | -4.72% | -4.37% | 20.92% | -12.67% | -37.22% |
|
Union Pacific Rg 18:49:18 / 14.05.26 |
267.58 | 14.41% | 16.05% | 1.02% | 6.58% | 1.75% | 15.91% | 33.00% |
|
Garmin N 18:34:05 / 14.05.26 |
233.75 | 14.38% | 12.49% | -3.37% | -11.58% | -2.52% | 15.76% | 123.59% |
|
Mondelez Intl Rg-A 18:49:58 / 14.05.26 |
61.34 | 14.29% | 3.00% | 0.05% | 7.48% | 4.60% | -5.83% | -21.01% |
|
Tyson Foods -A- 18:48:59 / 14.05.26 |
66.78 | 14.11% | 16.45% | -1.71% | 4.36% | 3.81% | 20.00% | 36.87% |
|
Elevance Health Rg 18:41:22 / 14.05.26 |
395.66 | 14.00% | 8.33% | 6.10% | 25.28% | 13.64% | 1.45% | -12.64% |
|
Kimco Rlty REIT Rg 18:49:01 / 14.05.26 |
23.19 | 13.86% | -1.49% | -1.44% | -2.36% | 2.75% | 8.42% | 26.33% |
|
Principal Financ Rg 18:48:38 / 14.05.26 |
100.84 | 13.84% | 29.72% | 0.81% | 7.30% | 9.43% | 23.85% | 48.79% |
|
Cadence Design Rg 18:46:14 / 14.05.26 |
352.04 | 13.43% | 18.00% | -1.36% | 14.69% | 18.70% | 10.44% | 76.25% |
|
Church & Dwight Rg 18:49:41 / 14.05.26 |
94.84 | 13.40% | -9.19% | 1.02% | 0.32% | -8.15% | 0.30% | -1.83% |
|
Fd Rlty Inv-SBI Rg 18:48:57 / 14.05.26 |
114.60 | 13.22% | 1.95% | -0.93% | 4.14% | 8.25% | 18.50% | 24.86% |
|
Marriott Intl Rg-A 18:49:08 / 14.05.26 |
354.18 | 12.88% | 25.54% | 0.61% | -2.27% | 1.23% | 30.47% | 101.14% |
|
AMETEK Rg 18:43:20 / 14.05.26 |
231.19 | 12.72% | 28.38% | -1.51% | 0.41% | -0.67% | 28.29% | 59.14% |
|
Nisource Rg 18:48:13 / 14.05.26 |
47.27 | 12.67% | 27.99% | 0.52% | -0.95% | 3.15% | 22.16% | 65.15% |
|
Monster Beverage Rg 18:49:35 / 14.05.26 |
85.79 | 12.08% | 63.49% | 12.93% | 13.84% | 4.63% | 37.64% | 44.32% |
|
Honeywell Intl Rg 18:49:07 / 14.05.26 |
218.62 | 11.72% | 2.33% | 1.18% | -4.69% | -9.20% | 4.30% | 19.38% |
|
Match Group Rg 18:48:54 / 14.05.26 |
35.89 | 11.71% | 10.27% | 0.17% | 3.28% | 16.94% | 23.87% | 16.88% |
|
Pinnacle West Ca Rg 18:49:19 / 14.05.26 |
99.47 | 11.70% | 16.88% | -0.06% | -4.51% | 1.08% | 9.89% | 22.61% |
|
Johnson&Johnson Rg 18:49:43 / 14.05.26 |
230.29 | 11.34% | 59.33% | 3.50% | -1.81% | -6.73% | 53.93% | 43.31% |
|
Prologis REIT Rg 18:50:04 / 14.05.26 |
142.17 | 11.23% | 34.34% | -0.08% | 0.00% | 2.25% | 30.16% | 13.45% |
|
Alliant Energy Rg 18:49:28 / 14.05.26 |
72.40 | 11.21% | 22.25% | 0.99% | -0.51% | 3.41% | 17.32% | 31.38% |
|
Colgate-Palmoliv Rg 18:50:02 / 14.05.26 |
89.21 | 11.20% | -3.34% | 2.12% | 6.69% | -5.08% | -0.47% | 7.18% |
|
Regency Cent REITRg 18:49:08 / 14.05.26 |
77.04 | 11.07% | 3.71% | -1.05% | -3.28% | 1.62% | 6.13% | 30.99% |
|
Am Electric Rg 18:49:54 / 14.05.26 |
128.04 | 10.96% | 38.73% | -2.82% | -4.85% | -0.30% | 26.01% | 39.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Costco Whsl Rg 18:48:45 / 14.05.26 |
1'034.33 | 0.12% |
1'035.93 18:19 |
1'026.38 16:55 |
1'042.38 13.05.26 |
852.50 02.01.26 |
121'188 |
|
Coterra Energy Rg 02:04:00 / 07.05.26 |
32.56 | 0.00% |
36.77 30.03.26 |
24.69 12.01.26 |
38'379'586 | ||
|
Crown Castl REIT Rg 18:50:02 / 14.05.26 |
88.46 | -1.29% |
90.01 15:30 |
87.98 18:20 |
92.81 12.05.26 |
75.96 25.03.26 |
388'184 |
|
CSX Rg 18:49:43 / 14.05.26 |
45.60 | 2.70% |
45.61 18:48 |
44.41 16:23 |
46.55 23.04.26 |
34.79 12.01.26 |
1'122'481 |
|
Cummins Rg 18:47:54 / 14.05.26 |
713.71 | 0.58% |
715.82 18:19 |
707.56 15:32 |
717.29 06.05.26 |
510.11 30.03.26 |
28'485 |
|
CVS Health Rg 18:49:48 / 14.05.26 |
97.42 | -0.70% |
98.37 15:30 |
97.26 17:46 |
98.37 14.05.26 |
69.53 30.03.26 |
510'262 |
|
D R Horton Rg 18:48:23 / 14.05.26 |
140.62 | -0.08% |
142.10 17:52 |
140.28 16:34 |
169.17 17.02.26 |
131.75 20.03.26 |
94'927 |
|
Danaher Rg 18:49:42 / 14.05.26 |
166.29 | 0.18% |
169.26 16:11 |
166.10 18:31 |
242.80 22.01.26 |
163.36 13.05.26 |
175'144 |
|
Darden Restauran Rg 18:48:32 / 14.05.26 |
195.51 | 1.40% |
197.08 16:12 |
193.75 15:31 |
220.29 06.02.26 |
183.44 02.01.26 |
40'124 |
|
DaVita Rg 18:49:42 / 14.05.26 |
196.11 | -1.00% |
198.80 15:31 |
196.04 17:12 |
202.43 12.05.26 |
101.00 14.01.26 |
25'561 |
|
Deere & Co Rg 18:47:04 / 14.05.26 |
583.12 | 0.43% |
586.86 18:00 |
580.00 15:30 |
674.00 19.02.26 |
459.08 05.01.26 |
39'763 |
|
Delta Air Lines Rg 18:49:59 / 14.05.26 |
71.37 | 0.45% |
72.53 15:40 |
71.01 16:47 |
76.39 11.02.26 |
55.29 09.03.26 |
380'320 |
|
DENTSPLY SIRONA Rg 18:50:03 / 14.05.26 |
10.680 | 2.30% |
10.795 17:53 |
10.450 15:41 |
14.755 27.02.26 |
10.440 13.05.26 |
309'818 |
|
Devon Energy Rg 18:50:00 / 14.05.26 |
47.25 | 0.75% |
47.27 18:44 |
46.42 16:59 |
52.70 30.03.26 |
34.23 07.01.26 |
566'660 |
|
Dexcom Rg 18:49:49 / 14.05.26 |
58.54 | -0.05% |
59.54 15:31 |
57.67 16:23 |
75.97 22.01.26 |
56.73 29.04.26 |
333'284 |
|
Diamondback Eng Rg 18:45:12 / 14.05.26 |
200.69 | -0.20% |
201.45 15:56 |
197.70 17:02 |
214.34 04.05.26 |
139.46 07.01.26 |
119'687 |
|
Digita Rlty REIT Rg 18:50:04 / 14.05.26 |
192.33 | -0.51% |
194.21 17:18 |
191.69 17:43 |
208.03 24.04.26 |
151.84 08.01.26 |
135'187 |
|
Dollar General Rg 18:49:32 / 14.05.26 |
104.01 | 2.22% |
105.38 16:06 |
102.15 15:30 |
158.06 26.02.26 |
100.85 13.05.26 |
137'262 |
|
Dollar Tree Rg 18:49:32 / 14.05.26 |
90.19 | 3.91% |
90.84 18:23 |
87.17 15:30 |
142.39 15.01.26 |
85.92 13.05.26 |
340'837 |
|
Dominion Energy Rg 18:49:48 / 14.05.26 |
62.79 | 0.11% |
62.98 15:39 |
62.52 15:30 |
67.50 17.02.26 |
56.91 07.01.26 |
192'690 |
|
Domino's Pizza Rg 18:49:59 / 14.05.26 |
306.16 | -0.75% |
310.88 15:30 |
305.25 18:26 |
425.29 02.01.26 |
305.25 14.05.26 |
59'423 |
|
Dover Corp Rg 18:44:18 / 14.05.26 |
215.04 | 0.20% |
216.38 15:30 |
213.52 16:52 |
237.54 12.02.26 |
194.24 02.01.26 |
26'488 |
|
Dow Rg 18:49:58 / 14.05.26 |
38.92 | 0.21% |
39.06 15:42 |
38.56 15:34 |
42.73 31.03.26 |
23.31 02.01.26 |
252'613 |
|
Dte Energy Rg 18:47:41 / 14.05.26 |
143.75 | 1.23% |
143.75 18:47 |
142.35 15:39 |
154.63 17.02.26 |
126.62 05.01.26 |
43'922 |
|
Duke Energy Rg 18:49:19 / 14.05.26 |
123.79 | -0.09% |
124.38 15:59 |
123.45 17:10 |
134.28 17.03.26 |
115.11 05.01.26 |
114'771 |