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 |
|---|---|---|---|---|---|---|---|
|
Illinois Tool Wo Rg 02:04:00 / 24.10.26 |
275.75 | -1.25% | -3.49 | 275.86 | 275.87 | ||
|
Illumina Rg 02:00:00 / 24.10.26 |
269.42 | 0.01% | 0.02 | 269.35 | 269.48 | 433'626 | |
|
Incyte Rg 02:00:00 / 24.10.26 |
115.71 | -1.04% | -1.22 | 115.70 | 115.77 | ||
|
Ingersoll Rand Rg 02:04:00 / 24.10.26 |
73.48 | -0.85% | -0.63 | 73.49 | 73.50 | ||
|
Intel Rg 02:00:00 / 24.10.26 |
86.96 | 1.72% | 1.47 | 86.97 | 86.98 | 15'547'307 | |
|
Intercon Exchang Rg 02:04:00 / 24.10.26 |
162.74 | -0.67% | -1.10 | 162.68 | 162.69 | ||
|
Intl Flavors&Fra Rg 02:04:00 / 24.10.26 |
94.15 | 0.34% | 0.32 | 94.12 | 94.13 | ||
|
Intl Paper Rg 02:04:00 / 24.10.26 |
33.19 | -1.45% | -0.49 | 33.17 | 33.18 | ||
|
Intuit Rg 02:00:00 / 24.10.26 |
343.39 | -3.24% | -11.51 | 343.31 | 343.40 | 773'959 | |
|
Intuitive Surgic Rg 02:00:00 / 24.10.26 |
452.29 | 1.90% | 8.44 | 452.21 | 452.30 | 841'140 | |
|
Invesco Rg 02:04:00 / 24.10.26 |
28.06 | -2.54% | -0.73 | 28.06 | 28.07 | ||
|
Invitation REIT Rg 02:04:00 / 24.10.26 |
27.54 | 0.04% | 0.01 | 27.54 | 27.55 | ||
|
IQVIA Holdings Rg 02:04:00 / 24.10.26 |
279.36 | 0.37% | 1.04 | 279.21 | 279.41 | ||
|
Iron Mount REIT Rg 02:04:00 / 24.10.26 |
109.96 | -0.63% | -0.70 | 109.95 | 109.96 | ||
|
J.B.Hunt Transp Rg 02:00:00 / 24.10.26 |
226.03 | -1.98% | -4.56 | 226.05 | 226.13 | ||
|
Jack Henry & Ass Rg 02:00:00 / 24.10.26 |
162.55 | 0.46% | 0.75 | 162.40 | 162.56 | ||
|
Jacobs Solutions Rg 02:04:00 / 24.10.26 |
145.06 | -0.82% | -1.20 | 145.13 | 145.14 | ||
|
JM Smucker Rg 02:04:00 / 24.10.26 |
129.98 | -2.56% | -3.41 | 130.01 | 130.02 | ||
|
Johnson Ctr Int Rg 02:04:00 / 24.10.26 |
143.96 | 0.67% | 0.96 | 143.93 | 143.94 | ||
|
Johnson&Johnson Rg 02:04:00 / 24.10.26 |
263.81 | -1.42% | -3.80 | 263.87 | 263.88 | ||
|
JPMorgan Chase Rg 02:04:00 / 24.10.26 |
331.58 | -1.47% | -4.96 | 331.54 | 331.55 | ||
|
Keurig Dr Pepper Rg 02:00:00 / 24.10.26 |
34.68 | -1.45% | -0.51 | 34.67 | 34.68 | ||
|
Keycorp Rg 02:04:00 / 24.10.26 |
21.08 | -0.61% | -0.13 | 21.07 | 21.08 | ||
|
Keysight Technol Rg 02:04:00 / 24.10.26 |
314.77 | 1.04% | 3.25 | 314.68 | 314.69 | ||
|
Kimberly-Clark Rg 02:00:00 / 24.10.26 |
110.15 | -1.93% | -2.17 | 110.15 | 110.18 | 1'504'909 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rockwell Automat Rg 02:04:00 / 24.10.26 |
426.11 | 8.94% | 48.32% | -0.03% | -1.85% | -11.24% | 19.53% | 59.31% |
|
Waste Management Rg 02:04:00 / 24.10.26 |
239.38 | 8.83% | 18.49% | 5.52% | 15.74% | 5.66% | 11.52% | 52.70% |
|
Berkshire Hath Rg-B 02:04:00 / 24.10.26 |
542.19 | 8.82% | 20.67% | 1.91% | 7.26% | 5.99% | 10.18% | 62.86% |
|
Fortive Rg 02:04:00 / 24.10.26 |
60.25 | 8.77% | 6.75% | 4.26% | 7.42% | 1.76% | 21.79% | 13.99% |
|
Walmart Rg 02:00:00 / 24.10.26 |
119.89 | 8.72% | 34.06% | 0.91% | 11.03% | 7.81% | 12.92% | 128.87% |
|
Kroger Rg 02:04:00 / 24.10.26 |
66.77 | 8.63% | 10.99% | 4.93% | 13.67% | 15.64% | -0.51% | 53.80% |
|
Amazon.Com Rg 02:00:00 / 24.10.26 |
248.00 | 8.47% | 14.13% | -0.80% | -0.67% | -8.68% | 10.61% | 100.03% |
|
Amphenol Rg-A 02:04:00 / 24.10.26 |
74.09 | 8.14% | 110.42% | -6.63% | -11.89% | -7.79% | 10.73% | 265.99% |
|
Alliant Energy Rg 02:00:00 / 24.10.26 |
69.66 | 8.14% | 18.87% | 1.96% | 9.53% | -1.58% | 1.00% | 44.00% |
|
MSCI Rg-A 02:04:00 / 24.10.26 |
615.62 | 8.11% | 3.37% | 8.18% | 11.65% | 7.58% | 13.52% | 26.65% |
|
PNC Finl Ser Rg 02:04:00 / 24.10.26 |
224.46 | 8.05% | 16.95% | 3.25% | -0.52% | -10.17% | 20.39% | 101.69% |
|
Fd Rlty Inv-SBI Rg 02:04:00 / 24.10.26 |
108.72 | 8.02% | -2.74% | 2.26% | -1.63% | -12.39% | 7.32% | 24.73% |
|
Ralph Lauren Rg-A 02:04:00 / 24.10.26 |
377.40 | 8.01% | 65.36% | -2.10% | 5.68% | -0.77% | 12.43% | 229.86% |
|
Loews Rg 02:04:00 / 24.10.26 |
112.01 | 7.95% | 34.23% | 1.35% | 6.86% | -3.45% | 11.95% | 80.59% |
|
Essex Prop REIT Rg 02:04:00 / 24.10.26 |
278.35 | 7.94% | -1.05% | 3.31% | 2.48% | -2.04% | 5.17% | 33.44% |
|
Regency Cent REITRg 02:00:00 / 24.10.26 |
73.98 | 7.75% | 0.61% | 1.01% | 1.02% | -7.86% | 1.84% | 25.75% |
|
Microsoft Rg 02:00:00 / 24.10.26 |
524.51 | 7.75% | 23.63% | -0.86% | 1.62% | 12.87% | 0.17% | 59.51% |
|
W.R.Berkley Rg 02:04:00 / 24.10.26 |
73.33 | 7.74% | 29.10% | -2.77% | 9.74% | 1.09% | -2.27% | 79.09% |
|
Southern Co Rg 02:04:00 / 24.10.26 |
92.89 | 7.59% | 13.97% | 1.88% | 12.08% | -1.75% | -3.12% | 42.74% |
|
Bath&Body Works Rg 02:04:00 / 24.10.26 |
20.95 | 7.57% | -44.29% | 4.02% | 27.36% | 4.13% | -22.41% | -30.55% |
|
Centerpoint Ener Rg 02:04:00 / 24.10.26 |
41.07 | 7.46% | 29.85% | 1.28% | 11.48% | -2.31% | 3.90% | 51.81% |
|
Marsh & McLennan Rg 02:04:00 / 24.10.26 |
197.48 | 7.41% | -6.19% | 4.85% | 15.40% | 4.11% | 5.86% | 6.18% |
|
Warnr Bros Rg-A 02:00:00 / 06.10.26 |
30.95 | 7.39% | 192.81% | 0.00% | 0.36% | 21.52% | 45.65% | 199.61% |
|
Arch Cap Grp Rg 02:00:00 / 24.10.26 |
101.69 | 7.06% | 11.20% | 0.41% | 7.43% | 1.15% | 16.68% | 24.08% |
|
Duke Energy Rg 02:04:00 / 24.10.26 |
124.98 | 6.99% | 16.39% | 2.89% | 10.26% | -0.36% | -1.88% | 44.09% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Illinois Tool Wo Rg 02:04:00 / 24.10.26 |
275.75 | -1.25% |
279.80 15:39 |
273.35 16:31 |
303.06 12.02.26 |
242.07 01.06.26 |
416'300 |
|
Illumina Rg 02:00:00 / 24.10.26 |
269.42 | 0.01% |
271.54 21:11 |
265.34 15:30 |
309.23 06.10.26 |
112.65 12.02.26 |
433'626 |
|
Incyte Rg 02:00:00 / 24.10.26 |
115.71 | -1.04% |
116.75 15:30 |
115.16 16:35 |
132.58 28.07.26 |
89.25 24.03.26 |
545'420 |
|
Ingersoll Rand Rg 02:04:00 / 24.10.26 |
73.48 | -0.85% |
74.05 16:54 |
72.47 16:13 |
100.96 13.02.26 |
68.07 19.05.26 |
1'593'896 |
|
Intel Rg 02:00:00 / 24.10.26 |
86.96 | 1.72% |
87.86 18:02 |
84.75 15:37 |
142.34 30.06.26 |
37.81 02.01.26 |
15'547'307 |
|
Intercon Exchang Rg 02:04:00 / 24.10.26 |
162.74 | -0.67% |
164.63 15:39 |
162.00 16:43 |
176.00 29.01.26 |
121.80 29.06.26 |
648'811 |
|
Intl Flavors&Fra Rg 02:04:00 / 24.10.26 |
94.15 | 0.34% |
94.57 21:35 |
92.69 15:47 |
94.57 23.10.26 |
65.51 19.03.26 |
594'921 |
|
Intl Paper Rg 02:04:00 / 24.10.26 |
33.19 | -1.45% |
33.57 21:04 |
32.78 15:53 |
50.23 12.02.26 |
29.29 20.05.26 |
1'326'249 |
|
Intuit Rg 02:00:00 / 24.10.26 |
343.39 | -3.24% |
355.68 15:36 |
342.89 21:50 |
661.99 02.01.26 |
252.84 22.06.26 |
773'959 |
|
Intuitive Surgic Rg 02:00:00 / 24.10.26 |
452.29 | 1.90% |
458.44 18:55 |
443.00 15:32 |
603.70 07.01.26 |
328.57 23.07.26 |
841'140 |
|
Invesco Rg 02:04:00 / 24.10.26 |
28.06 | -2.54% |
28.56 18:46 |
28.02 21:58 |
33.65 27.08.26 |
21.83 07.04.26 |
2'154'549 |
|
Invitation REIT Rg 02:04:00 / 24.10.26 |
27.54 | 0.04% |
27.79 15:30 |
27.44 20:06 |
30.80 06.08.26 |
24.25 20.03.26 |
1'802'549 |
|
IQVIA Holdings Rg 02:04:00 / 24.10.26 |
279.36 | 0.37% |
279.58 21:58 |
274.67 15:31 |
282.75 22.10.26 |
154.50 30.04.26 |
320'919 |
|
Iron Mount REIT Rg 02:04:00 / 24.10.26 |
109.96 | -0.63% |
111.67 15:49 |
109.74 15:33 |
134.11 24.06.26 |
81.82 05.01.26 |
326'635 |
|
J.B.Hunt Transp Rg 02:00:00 / 24.10.26 |
226.03 | -1.98% |
228.72 15:30 |
222.94 17:32 |
299.36 16.07.26 |
193.58 02.01.26 |
312'789 |
|
Jack Henry & Ass Rg 02:00:00 / 24.10.26 |
162.55 | 0.46% |
162.70 21:59 |
158.45 16:26 |
193.00 15.01.26 |
121.05 22.06.26 |
313'702 |
|
Jacobs Solutions Rg 02:04:00 / 24.10.26 |
145.06 | -0.82% |
146.55 20:17 |
143.52 16:24 |
153.03 11.02.26 |
105.73 13.05.26 |
320'444 |
|
JM Smucker Rg 02:04:00 / 24.10.26 |
129.98 | -2.56% |
133.68 15:30 |
129.20 19:57 |
135.80 27.08.26 |
88.32 13.04.26 |
322'106 |
|
Johnson Ctr Int Rg 02:04:00 / 24.10.26 |
143.96 | 0.67% |
144.91 20:33 |
140.70 15:36 |
160.30 06.10.26 |
108.46 06.01.26 |
989'759 |
|
Johnson&Johnson Rg 02:04:00 / 24.10.26 |
263.81 | -1.42% |
266.01 15:30 |
262.42 16:00 |
281.00 02.09.26 |
201.00 05.01.26 |
1'533'971 |
|
JPMorgan Chase Rg 02:04:00 / 24.10.26 |
331.58 | -1.47% |
333.63 15:46 |
330.56 15:32 |
366.50 13.08.26 |
279.10 12.03.26 |
1'464'036 |
|
Keurig Dr Pepper Rg 02:00:00 / 24.10.26 |
34.68 | -1.45% |
35.40 15:37 |
34.48 16:25 |
35.40 22.10.26 |
24.88 06.04.26 |
4'508'792 |
|
Keycorp Rg 02:04:00 / 24.10.26 |
21.08 | -0.61% |
21.21 17:21 |
20.93 16:34 |
24.06 17.07.26 |
18.730 19.03.26 |
2'913'253 |
|
Keysight Technol Rg 02:04:00 / 24.10.26 |
314.77 | 1.04% |
317.26 16:44 |
306.01 15:37 |
389.70 06.10.26 |
204.54 02.01.26 |
314'201 |
|
Kimberly-Clark Rg 02:00:00 / 24.10.26 |
110.15 | -1.93% |
112.00 15:30 |
108.93 16:35 |
116.80 07.07.26 |
92.44 07.04.26 |
1'504'909 |