Der Spezialist für Bankensoftware tritt den KI-Ängsten mit einer Erhöhung der Mittelfristziele entgegen. Zudem: Wieso Partners Group in Ungnade gefallen ist, auf was sich Anleger bei Georg Fischer einstellen müssen, ob Bachem und Ypsomed zurecht abgestraft wurden und was bei Cicor auf dem Spiel steht.
×
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
- 27.02.2026 - 02:04:00
- 689.30
- -0.56%
- -3.85
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Costco Whsl Rg 02:00:00 / 27.02.26 |
986.74 | -0.81% | -8.02 | 986.62 | 986.68 | 679'409 | |
|
Coterra Energy Rg 02:04:00 / 27.02.26 |
30.01 | 0.37% | 0.11 | 30.01 | 30.03 | ||
|
Crown Castl REIT Rg 02:04:00 / 27.02.26 |
86.40 | 0.42% | 0.36 | 86.40 | 86.42 | ||
|
CSX Rg 02:00:00 / 27.02.26 |
42.65 | 1.02% | 0.43 | 42.66 | 42.67 | ||
|
Cummins Rg 02:04:00 / 27.02.26 |
588.11 | -1.06% | -6.30 | 587.70 | 587.90 | ||
|
CVS Health Rg 02:04:00 / 27.02.26 |
78.01 | 2.39% | 1.82 | 78.04 | 78.05 | ||
|
D R Horton Rg 02:04:00 / 27.02.26 |
158.97 | 0.96% | 1.51 | 158.96 | 158.97 | ||
|
Danaher Rg 02:04:00 / 27.02.26 |
209.36 | -0.08% | -0.16 | 209.31 | 209.32 | ||
|
Darden Restauran Rg 02:04:00 / 27.02.26 |
214.83 | 1.31% | 2.77 | 214.91 | 214.92 | ||
|
DaVita Rg 02:04:00 / 27.02.26 |
152.54 | 2.03% | 3.03 | 152.68 | 152.69 | ||
|
Dayforce Rg 22:15:00 / 03.02.26 |
69.86 | 0.00% | 0.00 | ||||
|
Deere & Co Rg 02:04:00 / 27.02.26 |
619.46 | -0.67% | -4.15 | 619.46 | 619.47 | ||
|
Delta Air Lines Rg 02:04:00 / 27.02.26 |
70.51 | 1.63% | 1.13 | 70.49 | 70.50 | ||
|
DENTSPLY SIRONA Rg 02:00:00 / 27.02.26 |
12.710 | -0.70% | -0.09 | 12.710 | 12.720 | 1'566'904 | |
|
Devon Energy Rg 02:04:00 / 27.02.26 |
42.66 | 0.09% | 0.04 | 42.66 | 42.67 | ||
|
Dexcom Rg 02:00:00 / 27.02.26 |
74.38 | 1.67% | 1.22 | 74.37 | 74.40 | ||
|
Diamondback Eng Rg 02:00:00 / 27.02.26 |
166.98 | -0.47% | -0.79 | 166.98 | 167.04 | 999'532 | |
|
Digita Rlty REIT Rg 02:04:00 / 27.02.26 |
176.37 | -1.79% | -3.22 | 176.35 | 176.36 | ||
|
Dollar General Rg 02:04:00 / 27.02.26 |
154.00 | -0.51% | -0.79 | 153.96 | 153.97 | ||
|
Dollar Tree Rg 02:00:00 / 27.02.26 |
126.95 | -0.59% | -0.75 | 126.93 | 126.95 | ||
|
Dominion Energy Rg 02:04:00 / 27.02.26 |
63.35 | -0.35% | -0.22 | 63.36 | 63.37 | ||
|
Domino's Pizza Rg 02:00:00 / 27.02.26 |
399.29 | -1.15% | -4.65 | 399.17 | 399.28 | 487'679 | |
|
Dover Corp Rg 02:04:00 / 27.02.26 |
227.14 | 0.18% | 0.41 | 227.24 | 227.25 | ||
|
Dow Rg 02:04:00 / 27.02.26 |
29.90 | -0.40% | -0.12 | 29.90 | 29.91 | ||
|
Dte Energy Rg 02:04:00 / 27.02.26 |
146.59 | 0.39% | 0.57 | 146.56 | 146.57 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Union Pacific Rg 02:04:00 / 27.02.26 |
265.45 | 14.24% | 15.88% | 0.94% | 13.64% | 11.87% | 8.32% | 36.20% |
|
Aes Rg 02:04:00 / 27.02.26 |
16.250 | 14.16% | 27.20% | -0.67% | 8.05% | 16.65% | 56.55% | -35.35% |
|
Franklin Resourc Rg 02:04:00 / 27.02.26 |
27.43 | 14.11% | 34.35% | 0.70% | 5.99% | 18.54% | 38.26% | -6.93% |
|
A.O.Smith Corp Rg 02:04:00 / 27.02.26 |
77.15 | 14.08% | 11.86% | -0.70% | 5.44% | 14.81% | 17.00% | 17.57% |
|
Procter&Gamble Rg 02:04:00 / 27.02.26 |
163.75 | 14.01% | -2.54% | 3.27% | 9.24% | 12.65% | -4.78% | 17.33% |
|
APA Rg 02:00:00 / 27.02.26 |
29.10 | 13.82% | 20.57% | 0.07% | 10.81% | 8.95% | 42.51% | -29.02% |
|
Paccar Rg 02:00:00 / 27.02.26 |
124.08 | 13.76% | 19.77% | -0.66% | 0.62% | 14.36% | 17.61% | 72.31% |
|
Bristol-MyersSqu Rg 02:04:00 / 27.02.26 |
61.10 | 13.64% | 8.38% | 1.33% | 12.56% | 17.61% | 3.91% | -12.65% |
|
Coterra Energy Rg 02:04:00 / 27.02.26 |
30.01 | 13.60% | 17.07% | -5.36% | 6.95% | 9.77% | 13.67% | 16.98% |
|
AMETEK Rg 02:04:00 / 27.02.26 |
236.96 | 13.50% | 29.27% | 1.81% | 4.56% | 18.94% | 26.49% | 65.33% |
|
Air Prod&Chemica Rg 02:04:00 / 27.02.26 |
276.23 | 13.47% | -3.36% | -1.60% | 7.89% | 5.58% | -11.58% | -0.24% |
|
Masco Rg 02:04:00 / 27.02.26 |
72.40 | 13.24% | -0.98% | -3.56% | 9.23% | 12.42% | -3.09% | 36.93% |
|
Dte Energy Rg 02:04:00 / 27.02.26 |
146.59 | 13.21% | 20.93% | 1.08% | 9.04% | 10.92% | 11.19% | 29.22% |
|
Xcel Energy Rg 02:00:00 / 27.02.26 |
83.47 | 13.12% | 23.74% | 3.28% | 9.87% | 7.33% | 17.96% | 26.96% |
|
Firstenergy Rg 02:04:00 / 27.02.26 |
50.64 | 13.11% | 27.30% | 2.16% | 6.99% | 12.18% | 31.40% | 27.24% |
|
Ulta Beauty Rg 02:00:00 / 27.02.26 |
695.63 | 13.10% | 57.33% | 0.41% | 10.23% | 30.28% | 90.18% | 31.59% |
|
Steel Dynamics Rg 02:00:00 / 27.02.26 |
192.52 | 13.03% | 67.91% | 1.02% | 5.80% | 14.52% | 44.40% | 61.63% |
|
Mohawk Industrie Rg 02:04:00 / 27.02.26 |
124.74 | 12.97% | 3.65% | -2.67% | 3.96% | 11.41% | 7.11% | 18.73% |
|
Amphenol Rg-A 02:04:00 / 27.02.26 |
148.47 | 12.95% | 119.78% | -1.81% | -0.74% | 6.46% | 126.81% | 298.95% |
|
Bath&Body Works Rg 02:04:00 / 27.02.26 |
23.31 | 12.90% | -41.53% | -3.44% | 12.45% | 22.62% | -35.00% | -46.56% |
|
Regency Cent REITRg 02:00:00 / 27.02.26 |
78.42 | 12.89% | 5.41% | 3.44% | 8.95% | 13.54% | 3.79% | 23.40% |
|
Walmart Rg 02:00:00 / 27.02.26 |
124.42 | 12.87% | 39.18% | -0.36% | 5.97% | 8.34% | 28.55% | 164.79% |
|
J.B.Hunt Transp Rg 02:00:00 / 27.02.26 |
228.22 | 12.82% | 28.47% | 1.11% | 11.21% | 21.69% | 43.62% | 19.46% |
|
Extra Sp St REIT Rg 02:04:00 / 27.02.26 |
147.64 | 12.79% | -1.82% | 1.06% | 6.32% | 12.62% | -3.79% | -8.66% |
|
Centerpoint Ener Rg 02:04:00 / 27.02.26 |
43.01 | 12.65% | 36.12% | 0.87% | 8.64% | 11.60% | 27.47% | 51.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Costco Whsl Rg 02:00:00 / 27.02.26 |
986.74 | -0.81% |
1'005.01 15:45 |
983.75 21:50 |
1'028.43 17.02.26 |
852.50 02.01.26 |
679'409 |
|
Coterra Energy Rg 02:04:00 / 27.02.26 |
30.01 | 0.37% |
30.48 17:20 |
29.35 15:32 |
32.66 19.02.26 |
24.69 12.01.26 |
1'924'426 |
|
Crown Castl REIT Rg 02:04:00 / 27.02.26 |
86.40 | 0.42% |
87.43 16:59 |
85.35 15:34 |
91.95 17.02.26 |
77.01 06.02.26 |
770'834 |
|
CSX Rg 02:00:00 / 27.02.26 |
42.65 | 1.02% |
42.82 21:19 |
42.12 15:30 |
42.82 26.02.26 |
34.79 12.01.26 |
3'604'104 |
|
Cummins Rg 02:04:00 / 27.02.26 |
588.11 | -1.06% |
597.03 15:36 |
579.09 16:25 |
617.64 04.02.26 |
510.45 02.01.26 |
192'836 |
|
CVS Health Rg 02:04:00 / 27.02.26 |
78.01 | 2.39% |
78.64 15:44 |
76.67 15:30 |
84.00 26.01.26 |
70.70 27.01.26 |
1'477'910 |
|
D R Horton Rg 02:04:00 / 27.02.26 |
158.97 | 0.96% |
159.02 21:52 |
156.21 17:45 |
169.17 17.02.26 |
137.97 08.01.26 |
381'601 |
|
Danaher Rg 02:04:00 / 27.02.26 |
209.36 | -0.08% |
210.21 15:33 |
206.88 17:42 |
242.80 22.01.26 |
202.85 17.02.26 |
780'661 |
|
Darden Restauran Rg 02:04:00 / 27.02.26 |
214.83 | 1.31% |
216.00 15:51 |
213.52 15:30 |
220.29 06.02.26 |
183.44 02.01.26 |
371'485 |
|
DaVita Rg 02:04:00 / 27.02.26 |
152.54 | 2.03% |
153.22 21:45 |
149.72 15:30 |
154.50 23.02.26 |
101.00 14.01.26 |
200'154 |
|
Dayforce Rg 22:15:00 / 03.02.26 |
69.86 | 0.00% |
69.86 03.02.26 |
68.90 02.02.26 |
4'650'030 | ||
|
Deere & Co Rg 02:04:00 / 27.02.26 |
619.46 | -0.67% |
625.00 15:37 |
614.90 16:08 |
674.00 19.02.26 |
459.08 05.01.26 |
354'793 |
|
Delta Air Lines Rg 02:04:00 / 27.02.26 |
70.51 | 1.63% |
71.54 16:54 |
69.63 19:08 |
76.39 11.02.26 |
64.49 29.01.26 |
1'617'783 |
|
DENTSPLY SIRONA Rg 02:00:00 / 27.02.26 |
12.710 | -0.70% |
13.030 15:37 |
12.605 18:59 |
14.175 10.02.26 |
11.235 02.01.26 |
1'566'904 |
|
Devon Energy Rg 02:04:00 / 27.02.26 |
42.66 | 0.09% |
43.30 17:19 |
41.77 15:32 |
46.14 19.02.26 |
34.23 07.01.26 |
2'515'477 |
|
Dexcom Rg 02:00:00 / 27.02.26 |
74.38 | 1.67% |
74.42 21:55 |
72.84 19:28 |
75.97 22.01.26 |
64.08 13.02.26 |
1'084'345 |
|
Diamondback Eng Rg 02:00:00 / 27.02.26 |
166.98 | -0.47% |
170.83 17:28 |
165.01 15:30 |
177.25 23.02.26 |
139.46 07.01.26 |
999'532 |
|
Digita Rlty REIT Rg 02:04:00 / 27.02.26 |
176.37 | -1.79% |
180.09 15:30 |
175.04 16:34 |
184.68 12.02.26 |
151.84 08.01.26 |
460'984 |
|
Dollar General Rg 02:04:00 / 27.02.26 |
154.00 | -0.51% |
158.06 15:42 |
153.57 21:51 |
158.06 26.02.26 |
132.77 02.01.26 |
561'682 |
|
Dollar Tree Rg 02:00:00 / 27.02.26 |
126.95 | -0.59% |
130.03 15:42 |
125.67 18:08 |
142.39 15.01.26 |
116.02 30.01.26 |
944'039 |
|
Dominion Energy Rg 02:04:00 / 27.02.26 |
63.35 | -0.35% |
64.05 15:36 |
63.20 20:22 |
67.50 17.02.26 |
56.91 07.01.26 |
1'373'016 |
|
Domino's Pizza Rg 02:00:00 / 27.02.26 |
399.29 | -1.15% |
407.28 15:52 |
396.07 19:48 |
425.29 02.01.26 |
370.70 17.02.26 |
487'679 |
|
Dover Corp Rg 02:04:00 / 27.02.26 |
227.14 | 0.18% |
228.23 15:38 |
224.53 16:27 |
237.54 12.02.26 |
194.24 02.01.26 |
239'013 |
|
Dow Rg 02:04:00 / 27.02.26 |
29.90 | -0.40% |
30.05 15:30 |
29.22 16:29 |
34.77 11.02.26 |
23.31 02.01.26 |
2'672'749 |
|
Dte Energy Rg 02:04:00 / 27.02.26 |
146.59 | 0.39% |
147.41 19:59 |
146.03 15:43 |
154.63 17.02.26 |
126.62 05.01.26 |
347'917 |