Erwartungen werden übertroffen, Prognosen erhöht: Im dritten Quartal sind hiesige Gesellschaften zur Höchstform aufgelaufen. Dabei profitieren nicht nur Konzerne wie Nestlé und Givaudan von besseren Bedingungen, zudem ist der Boom nicht nur KI getrieben, er geht in die Breite.
×
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
- 24.10.2026 - 02:04:00
- 759.97
- -0.52%
- -3.99
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Genuine Parts Co Rg 02:04:00 / 24.10.26 |
123.02 | -3.87% | -4.95 | 123.01 | 123.10 | ||
|
Gilead Sciences Rg 02:00:00 / 24.10.26 |
156.04 | -0.73% | -1.15 | 156.05 | 156.08 | ||
|
Global Payments Rg 02:04:00 / 24.10.26 |
82.82 | -3.56% | -3.06 | 82.82 | 82.83 | ||
|
Globe Life Rg 02:04:00 / 24.10.26 |
154.79 | -8.09% | -13.62 | 154.84 | 154.85 | ||
|
Goldman Sachs Gr Rg 02:04:00 / 24.10.26 |
875.68 | -1.75% | -15.62 | 875.51 | 875.87 | ||
|
Halliburton Rg 02:04:00 / 24.10.26 |
34.92 | 5.21% | 1.73 | 34.92 | 34.93 | ||
|
Hartford Ins Grp Rg 02:04:00 / 24.10.26 |
136.76 | -1.93% | -2.69 | 136.75 | 136.76 | ||
|
Hasbro Inc Rg 02:00:00 / 24.10.26 |
117.44 | 0.18% | 0.21 | 117.44 | 117.47 | 672'025 | |
|
HCA Healthcare Rg 02:04:00 / 24.10.26 |
469.03 | 0.37% | 1.72 | 469.19 | 469.20 | ||
|
Healthpeak REIT Rg 02:04:00 / 24.10.26 |
19.250 | -0.47% | -0.09 | 19.230 | 19.240 | ||
|
Henry Schein Rg 02:00:00 / 24.10.26 |
84.96 | -1.21% | -1.04 | 84.94 | 84.98 | ||
|
Hershey Rg 02:04:00 / 24.10.26 |
169.64 | -3.42% | -6.00 | 169.64 | 169.66 | ||
|
Hiltn Wrld Hldgs Rg 02:04:00 / 24.10.26 |
349.63 | -2.36% | -8.44 | 349.73 | 349.74 | ||
|
Home Depot Rg 02:04:00 / 24.10.26 |
319.83 | -2.41% | -7.90 | 319.61 | 319.62 | ||
|
Hormel Foods Rg 02:04:00 / 24.10.26 |
21.06 | -1.40% | -0.30 | 21.04 | 21.06 | ||
|
Host Hotels REIT Rg 02:00:00 / 24.10.26 |
24.72 | -0.60% | -0.15 | 24.71 | 24.72 | ||
|
Howmet Aerspc Rg 02:04:00 / 24.10.26 |
185.91 | -3.82% | -7.38 | 185.86 | 185.87 | ||
|
HP Enterprise Rg 02:04:00 / 24.10.26 |
56.69 | 2.20% | 1.22 | 56.71 | 56.73 | ||
|
HP Rg 02:04:00 / 24.10.26 |
33.64 | -0.36% | -0.12 | 33.64 | 33.65 | ||
|
Humana Rg 02:04:00 / 24.10.26 |
422.07 | 0.26% | 1.10 | 422.40 | 422.41 | ||
|
Huntgtn Ingls In Rg 02:04:00 / 24.10.26 |
274.08 | -1.71% | -4.78 | 274.13 | 274.14 | ||
|
Huntington Bancs Rg 02:00:00 / 24.10.26 |
15.730 | 0.45% | 0.07 | 15.710 | 15.720 | ||
|
IBM Rg 02:04:00 / 24.10.26 |
253.56 | 0.58% | 1.45 | 253.51 | 253.52 | ||
|
Idex Corp Rg 02:04:00 / 24.10.26 |
229.05 | 0.96% | 2.17 | 228.90 | 229.05 | ||
|
IDEXX Labs Rg 02:00:00 / 24.10.26 |
560.38 | -1.13% | -6.38 | 560.38 | 560.66 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AFLAC Rg 02:04:00 / 24.10.26 |
120.51 | 11.79% | 19.17% | 0.45% | 5.97% | -5.47% | 12.44% | 58.89% |
|
Citizens Finl Gr Rg 02:04:00 / 24.10.26 |
65.14 | 11.69% | 49.09% | 2.81% | -0.60% | -9.09% | 24.84% | 174.58% |
|
Celanese Rg 02:04:00 / 24.10.26 |
47.71 | 11.68% | -31.77% | 0.46% | 1.32% | 6.69% | 13.03% | -59.02% |
|
Dominion Energy Rg 02:04:00 / 24.10.26 |
65.20 | 11.62% | 21.43% | 2.58% | 7.45% | -5.74% | 6.78% | 63.42% |
|
PTC Rg 02:00:00 / 24.10.26 |
193.80 | 11.36% | 5.51% | 0.42% | 40.31% | 41.25% | -5.38% | 40.83% |
|
Ecolab Inc Rg 02:04:00 / 24.10.26 |
288.53 | 11.34% | 24.74% | -0.12% | 3.23% | 3.93% | 4.08% | 82.77% |
|
Kimberly-Clark Rg 02:00:00 / 24.10.26 |
110.15 | 11.32% | -14.29% | 4.34% | 11.91% | 0.77% | -7.38% | -8.75% |
|
Amcor Rg 02:04:00 / 24.10.26 |
46.11 | 10.98% | -1.64% | 5.15% | 8.47% | 2.74% | 13.29% | 8.77% |
|
Verizon Comm Rg 02:04:00 / 24.10.26 |
44.66 | 10.97% | 13.03% | -0.29% | -5.14% | -4.59% | 15.04% | 43.17% |
|
Global Payments Rg 02:04:00 / 24.10.26 |
82.82 | 10.96% | -23.36% | -1.02% | -4.24% | -1.50% | -5.20% | -22.72% |
|
Mastercard Rg-A 02:04:00 / 24.10.26 |
623.60 | 10.92% | 20.25% | 1.00% | 9.86% | 8.81% | 8.70% | 64.72% |
|
Allegion Rg 02:04:00 / 24.10.26 |
178.98 | 10.87% | 35.08% | 14.33% | 15.87% | 13.71% | 6.98% | 81.98% |
|
M&T Bank Rg 02:04:00 / 24.10.26 |
221.66 | 10.60% | 18.52% | 2.96% | 0.21% | -10.00% | 19.67% | 95.86% |
|
Digita Rlty REIT Rg 02:04:00 / 24.10.26 |
172.37 | 10.49% | -3.60% | -2.05% | -3.49% | -8.57% | -3.85% | 47.60% |
|
Jacobs Solutions Rg 02:04:00 / 24.10.26 |
145.06 | 10.42% | 10.55% | 2.82% | 4.83% | 7.51% | -9.10% | 40.64% |
|
PPG Industries Rg 02:04:00 / 24.10.26 |
110.61 | 10.37% | -5.32% | 3.00% | 2.87% | 0.08% | 6.87% | -9.32% |
|
Extra Sp St REIT Rg 02:04:00 / 24.10.26 |
143.41 | 9.96% | -4.28% | 2.72% | 7.54% | -3.13% | -4.56% | 30.66% |
|
Zimmer 02:04:00 / 24.10.26 |
98.56 | 9.89% | -6.46% | 3.77% | 8.26% | 4.93% | -4.34% | -5.50% |
|
DXC Technology Rg 02:04:00 / 24.10.26 |
16.090 | 9.76% | -19.52% | 18.14% | 51.08% | 43.15% | 18.83% | -20.91% |
|
Amer Wtr Works Rg 02:04:00 / 24.10.26 |
142.75 | 9.75% | 15.05% | 5.79% | 9.04% | 6.39% | 0.82% | 23.69% |
|
3M 02:04:00 / 24.10.26 |
173.46 | 9.66% | 36.00% | 5.29% | 2.31% | -1.60% | 2.94% | 142.24% |
|
Invesco Rg 02:04:00 / 24.10.26 |
28.06 | 9.59% | 64.70% | -0.50% | -9.25% | -5.20% | 22.00% | 126.69% |
|
NXP Semiconducto Br 02:00:00 / 24.10.26 |
234.92 | 9.55% | 14.40% | 2.44% | -1.33% | 2.51% | 7.19% | 28.01% |
|
Cincinnati Finan Rg 02:00:00 / 24.10.26 |
176.30 | 9.16% | 24.06% | 2.95% | 8.47% | -0.78% | 12.53% | 80.76% |
|
Ameren Rg 02:04:00 / 24.10.26 |
108.04 | 9.09% | 22.21% | 1.85% | 8.70% | -1.43% | 3.61% | 42.72% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Genuine Parts Co Rg 02:04:00 / 24.10.26 |
123.02 | -3.87% |
125.92 15:38 |
122.26 18:31 |
151.10 12.02.26 |
90.94 20.05.26 |
354'880 |
|
Gilead Sciences Rg 02:00:00 / 24.10.26 |
156.04 | -0.73% |
157.62 15:56 |
155.76 16:35 |
160.48 15.10.26 |
116.90 05.01.26 |
2'642'400 |
|
Global Payments Rg 02:04:00 / 24.10.26 |
82.82 | -3.56% |
85.19 15:30 |
81.98 16:26 |
95.82 24.08.26 |
61.17 11.06.26 |
604'291 |
|
Globe Life Rg 02:04:00 / 24.10.26 |
154.79 | -8.09% |
166.34 15:30 |
154.18 21:46 |
188.43 10.08.26 |
135.08 27.03.26 |
315'855 |
|
Goldman Sachs Gr Rg 02:04:00 / 24.10.26 |
875.68 | -1.75% |
886.36 17:27 |
871.20 15:32 |
1'153.78 15.07.26 |
780.57 13.03.26 |
505'098 |
|
Halliburton Rg 02:04:00 / 24.10.26 |
34.92 | 5.21% |
35.26 18:44 |
33.29 15:30 |
43.59 20.05.26 |
28.22 02.01.26 |
2'704'681 |
|
Hartford Ins Grp Rg 02:04:00 / 24.10.26 |
136.76 | -1.93% |
139.71 15:37 |
136.65 19:16 |
145.77 29.07.26 |
122.06 01.10.26 |
475'106 |
|
Hasbro Inc Rg 02:00:00 / 24.10.26 |
117.44 | 0.18% |
117.76 19:59 |
115.69 16:36 |
117.76 23.10.26 |
75.29 08.07.26 |
672'025 |
|
HCA Healthcare Rg 02:04:00 / 24.10.26 |
469.03 | 0.37% |
473.25 18:22 |
465.76 15:30 |
556.40 12.03.26 |
354.00 14.07.26 |
252'351 |
|
Healthpeak REIT Rg 02:04:00 / 24.10.26 |
19.250 | -0.47% |
19.500 15:30 |
19.120 20:09 |
22.95 28.07.26 |
15.705 28.04.26 |
2'063'263 |
|
Henry Schein Rg 02:00:00 / 24.10.26 |
84.96 | -1.21% |
85.92 16:00 |
84.87 21:40 |
92.11 04.08.26 |
68.70 11.05.26 |
353'343 |
|
Hershey Rg 02:04:00 / 24.10.26 |
169.64 | -3.42% |
174.94 15:37 |
168.97 21:55 |
239.09 02.03.26 |
156.69 01.10.26 |
449'156 |
|
Hiltn Wrld Hldgs Rg 02:04:00 / 24.10.26 |
349.63 | -2.36% |
354.57 15:30 |
349.50 21:59 |
364.40 21.10.26 |
285.11 06.01.26 |
690'458 |
|
Home Depot Rg 02:04:00 / 24.10.26 |
319.83 | -2.41% |
325.49 15:38 |
317.59 20:03 |
397.60 12.02.26 |
277.21 01.10.26 |
891'728 |
|
Hormel Foods Rg 02:04:00 / 24.10.26 |
21.06 | -1.40% |
21.35 15:37 |
20.90 16:24 |
26.60 26.06.26 |
18.965 13.10.26 |
1'013'106 |
|
Host Hotels REIT Rg 02:00:00 / 24.10.26 |
24.72 | -0.60% |
24.94 17:40 |
24.59 16:36 |
25.71 30.07.26 |
17.630 02.01.26 |
3'052'946 |
|
Howmet Aerspc Rg 02:04:00 / 24.10.26 |
185.91 | -3.82% |
189.47 15:30 |
183.62 15:37 |
310.00 06.08.26 |
183.62 23.10.26 |
1'765'411 |
|
HP Enterprise Rg 02:04:00 / 24.10.26 |
56.69 | 2.20% |
58.00 17:57 |
54.65 15:36 |
73.56 09.10.26 |
19.840 24.02.26 |
3'176'757 |
|
HP Rg 02:04:00 / 24.10.26 |
33.64 | -0.36% |
34.25 15:32 |
32.84 16:34 |
36.22 11.09.26 |
17.560 25.02.26 |
4'431'833 |
|
Humana Rg 02:04:00 / 24.10.26 |
422.07 | 0.26% |
425.26 17:24 |
417.01 15:39 |
456.00 09.10.26 |
163.11 20.03.26 |
280'946 |
|
Huntgtn Ingls In Rg 02:04:00 / 24.10.26 |
274.08 | -1.71% |
277.14 21:42 |
271.00 15:36 |
459.99 02.03.26 |
255.42 13.10.26 |
129'535 |
|
Huntington Bancs Rg 02:00:00 / 24.10.26 |
15.730 | 0.45% |
15.815 17:20 |
15.495 16:21 |
19.450 06.02.26 |
14.825 01.10.26 |
6'173'627 |
|
IBM Rg 02:04:00 / 24.10.26 |
253.56 | 0.58% |
254.69 17:54 |
247.18 15:48 |
332.41 02.06.26 |
199.19 23.07.26 |
1'392'647 |
|
Idex Corp Rg 02:04:00 / 24.10.26 |
229.05 | 0.96% |
230.54 20:58 |
223.54 15:32 |
243.65 29.07.26 |
177.41 02.01.26 |
201'455 |
|
IDEXX Labs Rg 02:00:00 / 24.10.26 |
560.38 | -1.13% |
568.72 15:38 |
558.29 16:23 |
725.72 13.01.26 |
501.19 11.09.26 |
155'240 |