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 |
|---|---|---|---|---|---|---|---|
|
Exelon Rg 02:00:00 / 27.02.26 |
48.80 | 0.00% | 0.00 | 48.33 | 52.97 | 621 | |
|
Expedia Group Rg 02:00:00 / 27.02.26 |
217.93 | 0.00% | 0.00 | 192.23 | 235.72 | 1'274'445 | |
|
Extra Sp St REIT Rg 02:04:00 / 27.02.26 |
147.64 | 0.00% | 0.00 | ||||
|
Exxon Mobil Rg 02:04:00 / 27.02.26 |
148.54 | 0.00% | 0.00 | ||||
|
F5 Rg 02:00:00 / 27.02.26 |
277.52 | 0.00% | 0.00 | 236.86 | 286.99 | ||
|
FactSet Resh Sys Rg 02:04:00 / 27.02.26 |
214.27 | 0.00% | 0.00 | ||||
|
Fastenal Rg 02:00:00 / 27.02.26 |
45.68 | 0.00% | 0.00 | 44.76 | 48.00 | ||
|
Fd Rlty Inv-SBI Rg 02:04:00 / 27.02.26 |
108.44 | 0.00% | 0.00 | ||||
|
Fedex Rg 02:04:00 / 27.02.26 |
387.68 | 0.00% | 0.00 | ||||
|
Fidelity Nationa Rg 02:04:00 / 27.02.26 |
51.05 | 0.00% | 0.00 | ||||
|
Fifth Third Banc Rg 02:00:00 / 27.02.26 |
51.97 | 0.00% | 0.00 | 43.89 | 53.13 | 3'635'948 | |
|
First Solar Rg 02:00:00 / 27.02.26 |
200.10 | 0.00% | 0.00 | 197.50 | 213.00 | 6 | |
|
Firstenergy Rg 02:04:00 / 27.02.26 |
50.64 | 0.00% | 0.00 | ||||
|
Fiserv Inc Rg 02:00:00 / 27.02.26 |
61.89 | 0.00% | 0.00 | 58.70 | 65.00 | 2'500'506 | |
|
FMC Corp Rg 02:04:00 / 27.02.26 |
14.600 | 0.00% | 0.00 | ||||
|
Ford Motor Rg 02:04:00 / 27.02.26 |
14.410 | 0.00% | 0.00 | ||||
|
Fortinet Rg 02:00:00 / 27.02.26 |
79.20 | 0.00% | 0.00 | 77.81 | 85.00 | 85 | |
|
Fortive Rg 02:04:00 / 27.02.26 |
59.80 | 0.00% | 0.00 | ||||
|
Fox Rg-A 02:00:00 / 27.02.26 |
56.82 | 0.00% | 0.00 | 48.60 | 64.07 | 1'901'218 | |
|
Fox Rg-B 02:00:00 / 27.02.26 |
52.03 | 0.00% | 0.00 | 51.40 | 57.95 | 729'542 | |
|
Franklin Resourc Rg 02:04:00 / 27.02.26 |
27.43 | 0.00% | 0.00 | ||||
|
Freeport McMoRan Rg 02:04:00 / 27.02.26 |
68.38 | 0.00% | 0.00 | ||||
|
Garmin N 02:04:00 / 27.02.26 |
254.16 | 0.00% | 0.00 | ||||
|
Gartner Rg 02:04:00 / 27.02.26 |
155.80 | 0.00% | 0.00 | ||||
|
GE Aerospace Rg 02:04:00 / 27.02.26 |
340.84 | 0.00% | 0.00 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Prologis REIT Rg 02:04:00 / 27.02.26 |
142.66 | 11.75% | 34.97% | 2.60% | 9.39% | 11.30% | 16.20% | 17.53% |
|
Ventas REIT Rg 02:04:00 / 27.02.26 |
86.44 | 11.71% | 46.78% | 1.12% | 12.45% | 7.45% | 25.90% | 73.96% |
|
Walmart Rg 02:00:00 / 27.02.26 |
124.42 | 11.68% | 37.71% | -0.36% | 5.97% | 8.34% | 28.55% | 161.99% |
|
Consolidated Edi Rg 02:04:00 / 27.02.26 |
110.76 | 11.52% | 24.13% | -1.04% | 4.53% | 15.11% | 10.85% | 21.37% |
|
Eversource Energ Rg 02:04:00 / 27.02.26 |
75.05 | 11.47% | 30.68% | 1.87% | 8.89% | 11.91% | 20.25% | -3.01% |
|
EQT Rg 02:04:00 / 27.02.26 |
59.74 | 11.46% | 29.56% | -0.05% | 6.05% | -0.55% | 28.11% | 72.01% |
|
Mondelez Intl Rg-A 02:00:00 / 27.02.26 |
59.94 | 11.35% | 0.35% | 2.22% | 4.59% | 7.42% | -6.31% | -8.56% |
|
Sherwin-Williams Rg 02:04:00 / 27.02.26 |
360.50 | 11.26% | 6.05% | 0.81% | 1.67% | 7.49% | 1.40% | 63.06% |
|
DENTSPLY SIRONA Rg 02:00:00 / 27.02.26 |
12.710 | 11.20% | -33.03% | 1.52% | 3.59% | 12.78% | -25.89% | -62.98% |
|
Diamondback Eng Rg 02:00:00 / 27.02.26 |
166.98 | 11.08% | 1.92% | -4.43% | 2.40% | 4.68% | 7.32% | 17.28% |
|
Fifth Third Banc Rg 02:00:00 / 27.02.26 |
51.97 | 11.02% | 22.92% | -1.76% | 4.38% | 14.32% | 20.92% | 43.13% |
|
CarMax Rg 02:04:00 / 27.02.26 |
42.86 | 10.92% | -47.58% | -3.86% | -5.86% | 10.18% | -47.71% | -36.84% |
|
Live Nation Ent Rg 02:04:00 / 27.02.26 |
157.91 | 10.81% | 21.94% | 0.29% | 6.85% | 13.05% | 12.02% | 129.59% |
|
GE Aerospace Rg 02:04:00 / 27.02.26 |
340.84 | 10.65% | 104.35% | 1.82% | 14.05% | 16.78% | 69.21% | 407.71% |
|
Hiltn Wrld Hldgs Rg 02:04:00 / 27.02.26 |
317.83 | 10.65% | 28.59% | 1.63% | 6.20% | 16.23% | 22.67% | 119.51% |
|
AT&T Rg 02:04:00 / 27.02.26 |
27.46 | 10.55% | 20.60% | -1.51% | 9.27% | 8.15% | 2.08% | 42.72% |
|
Principal Financ Rg 02:00:00 / 27.02.26 |
97.50 | 10.53% | 25.95% | 5.81% | 2.89% | 13.46% | 11.39% | 9.69% |
|
Cardinal Health Rg 02:04:00 / 27.02.26 |
227.13 | 10.53% | 92.04% | 1.96% | 7.53% | 14.03% | 78.18% | 192.81% |
|
Southern Co Rg 02:04:00 / 27.02.26 |
96.35 | 10.49% | 17.04% | 1.37% | 8.09% | 10.33% | 9.13% | 49.24% |
|
D R Horton Rg 02:04:00 / 27.02.26 |
158.97 | 10.37% | 13.70% | -2.94% | 5.68% | -1.10% | 25.73% | 74.39% |
|
Duke Energy Rg 02:04:00 / 27.02.26 |
129.23 | 10.26% | 19.95% | 2.26% | 6.90% | 9.54% | 11.51% | 33.34% |
|
PPL Rg 02:04:00 / 27.02.26 |
38.60 | 10.22% | 18.92% | 4.41% | 6.31% | 13.00% | 12.05% | 39.40% |
|
CMS Energy Corp Rg 02:04:00 / 27.02.26 |
77.05 | 10.18% | 15.60% | 1.58% | 8.67% | 7.46% | 6.51% | 27.52% |
|
Alaska Air Group Rg 02:04:00 / 27.02.26 |
55.30 | 9.94% | -14.59% | 6.08% | 3.75% | 16.86% | -22.19% | 16.91% |
|
Comcast-A 02:00:00 / 27.02.26 |
30.85 | 9.94% | -12.44% | -1.69% | 5.51% | 20.81% | -7.15% | -11.19% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Exelon Rg 02:00:00 / 27.02.26 |
48.80 | 0.00% |
49.09 17.02.26 |
42.76 13.01.26 |
621 | ||
|
Expedia Group Rg 02:00:00 / 27.02.26 |
217.93 | 0.00% |
303.48 09.01.26 |
185.38 23.02.26 |
1'274'445 | ||
|
Extra Sp St REIT Rg 02:04:00 / 27.02.26 |
147.64 | 0.00% |
155.01 23.02.26 |
129.37 02.01.26 |
311'305 | ||
|
Exxon Mobil Rg 02:04:00 / 27.02.26 |
148.54 | 0.00% |
156.93 11.02.26 |
118.28 07.01.26 |
3'621'630 | ||
|
F5 Rg 02:00:00 / 27.02.26 |
277.52 | 0.00% |
303.98 28.01.26 |
254.33 02.01.26 |
269'334 | ||
|
FactSet Resh Sys Rg 02:04:00 / 27.02.26 |
214.27 | 0.00% |
300.44 12.01.26 |
185.01 17.02.26 |
243'955 | ||
|
Fastenal Rg 02:00:00 / 27.02.26 |
45.68 | 0.00% |
48.45 04.02.26 |
39.86 02.01.26 |
2'433'863 | ||
|
Fd Rlty Inv-SBI Rg 02:04:00 / 27.02.26 |
108.44 | 0.00% |
109.64 23.02.26 |
98.36 05.01.26 |
232'085 | ||
|
Fedex Rg 02:04:00 / 27.02.26 |
387.68 | 0.00% |
391.55 26.02.26 |
287.89 02.01.26 |
469'042 | ||
|
Fidelity Nationa Rg 02:04:00 / 27.02.26 |
51.05 | 0.00% |
68.36 08.01.26 |
46.17 12.02.26 |
1'218'087 | ||
|
Fifth Third Banc Rg 02:00:00 / 27.02.26 |
51.97 | 0.00% |
55.40 11.02.26 |
46.57 02.01.26 |
3'635'948 | ||
|
First Solar Rg 02:00:00 / 27.02.26 |
200.10 | 0.00% |
280.50 05.01.26 |
196.50 25.02.26 |
6 | ||
|
Firstenergy Rg 02:04:00 / 27.02.26 |
50.64 | 0.00% |
50.96 26.02.26 |
44.31 07.01.26 |
679'971 | ||
|
Fiserv Inc Rg 02:00:00 / 27.02.26 |
61.89 | 0.00% |
70.40 08.01.26 |
57.80 03.02.26 |
2'500'506 | ||
|
FMC Corp Rg 02:04:00 / 27.02.26 |
14.600 | 0.00% |
17.010 04.02.26 |
12.480 05.02.26 |
828'984 | ||
|
Ford Motor Rg 02:04:00 / 27.02.26 |
14.410 | 0.00% |
14.795 26.02.26 |
13.060 02.01.26 |
11'547'389 | ||
|
Fortinet Rg 02:00:00 / 27.02.26 |
79.20 | 0.00% |
88.55 12.02.26 |
73.60 20.01.26 |
85 | ||
|
Fortive Rg 02:04:00 / 27.02.26 |
59.80 | 0.00% |
62.35 11.02.26 |
52.43 30.01.26 |
955'759 | ||
|
Fox Rg-A 02:00:00 / 27.02.26 |
56.82 | 0.00% |
76.38 09.01.26 |
53.05 25.02.26 |
1'901'218 | ||
|
Fox Rg-B 02:00:00 / 27.02.26 |
52.03 | 0.00% |
68.14 05.01.26 |
48.83 25.02.26 |
729'542 | ||
|
Franklin Resourc Rg 02:04:00 / 27.02.26 |
27.43 | 0.00% |
28.29 11.02.26 |
23.66 02.01.26 |
2'098'060 | ||
|
Freeport McMoRan Rg 02:04:00 / 27.02.26 |
68.38 | 0.00% |
69.75 25.02.26 |
51.00 02.01.26 |
3'066'343 | ||
|
Garmin N 02:04:00 / 27.02.26 |
254.16 | 0.00% |
256.25 18.02.26 |
197.63 05.02.26 |
274'187 | ||
|
Gartner Rg 02:04:00 / 27.02.26 |
155.80 | 0.00% |
252.51 09.01.26 |
143.75 25.02.26 |
519'655 | ||
|
GE Aerospace Rg 02:04:00 / 27.02.26 |
340.84 | 0.00% |
348.35 25.02.26 |
290.07 23.01.26 |
968'563 |