Der Maschinenbauer restrukturiert weiter, noch zeichnet sich aber keine Erholung ab. Ausserdem: Komax-Kunde Leoni wird nach China verkauft, wieso Martin Ebner auf Temenos setzt, Aryzta hält Wort und bei Interroll verabschiedet sich Familie Specht schrittweise.
×
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
- 18.09.2024 - 22:15:00
- 561.40
- -0.30%
- -1.67
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Corning Inc Rg 22:15:01 / 18.09.24 |
43.42 | 0.28% | 0.12 | 43.43 | 43.44 | ||
|
Corteva Rg 22:15:00 / 18.09.24 |
57.44 | 0.70% | 0.40 | 57.41 | 57.42 | ||
|
CoStar Group Rg 02:00:00 / 19.09.24 |
76.85 | 1.48% | 1.12 | 76.84 | 76.87 | 1'091'137 | |
|
Costco Whsl Rg 02:00:00 / 19.09.24 |
892.52 | -0.53% | -4.75 | 892.25 | 892.63 | 560'213 | |
|
Coterra Energy Rg 22:15:00 / 18.09.24 |
23.23 | 0.96% | 0.22 | 23.23 | 23.24 | ||
|
Crown Castl REIT Rg 22:15:00 / 18.09.24 |
117.78 | -1.47% | -1.76 | 117.78 | 117.79 | ||
|
CSX Rg 02:00:00 / 19.09.24 |
34.05 | -0.06% | -0.02 | 34.05 | 34.06 | 2'957'532 | |
|
Cummins Rg 22:15:00 / 18.09.24 |
300.65 | -0.31% | -0.94 | 300.52 | 300.73 | ||
|
CVS Health Rg 22:15:00 / 18.09.24 |
58.42 | 1.02% | 0.59 | 58.41 | 58.42 | ||
|
D R Horton Rg 22:15:00 / 18.09.24 |
194.19 | -0.59% | -1.16 | 194.11 | 194.13 | ||
|
Danaher Rg 22:15:00 / 18.09.24 |
271.90 | -0.21% | -0.57 | 271.83 | 271.90 | ||
|
Darden Restauran Rg 22:15:00 / 18.09.24 |
159.14 | -1.48% | -2.39 | 159.14 | 159.15 | ||
|
DaVita Rg 22:15:00 / 18.09.24 |
163.16 | -0.65% | -1.06 | 163.15 | 163.26 | ||
|
Dayforce Rg 22:15:01 / 18.09.24 |
59.18 | 0.32% | 0.19 | 59.18 | 59.20 | ||
|
Deere & Co Rg 22:15:00 / 18.09.24 |
401.07 | 0.80% | 3.19 | 401.38 | 401.39 | ||
|
Delta Air Lines Rg 22:15:00 / 18.09.24 |
46.92 | 0.51% | 0.24 | 46.93 | 46.94 | ||
|
DENTSPLY SIRONA Rg 02:00:00 / 19.09.24 |
26.71 | 0.07% | 0.02 | 26.70 | 26.71 | ||
|
Devon Energy Rg 22:15:00 / 18.09.24 |
40.37 | -0.22% | -0.09 | 40.37 | 40.38 | ||
|
Dexcom Rg 02:00:00 / 19.09.24 |
69.46 | 0.75% | 0.52 | 69.45 | 69.47 | 1'190'148 | |
|
Diamondback Eng Rg 02:00:00 / 19.09.24 |
178.12 | -0.92% | -1.65 | 178.09 | 178.23 | 586'519 | |
|
Digita Rlty REIT Rg 22:15:00 / 18.09.24 |
158.25 | 0.43% | 0.67 | 158.31 | 158.33 | ||
|
Discover Fncl Sr Rg 22:15:00 / 18.09.24 |
136.11 | -1.07% | -1.47 | 136.10 | 136.11 | ||
|
Dollar General Rg 22:15:00 / 18.09.24 |
86.86 | 0.99% | 0.85 | 86.85 | 86.86 | ||
|
Dollar Tree Rg 02:00:00 / 19.09.24 |
75.67 | 2.95% | 2.17 | 75.68 | 75.70 | 1'532'966 | |
|
Dominion Energy Rg 22:15:00 / 18.09.24 |
57.41 | -1.61% | -0.94 | 57.42 | 57.43 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JPMorgan Chase Rg 22:15:00 / 18.09.24 |
207.53 | 23.02% | 56.04% | 0.45% | -4.20% | 4.20% | 41.04% | 32.71% |
|
Amazon.Com Rg 02:00:00 / 19.09.24 |
186.43 | 23.00% | 122.48% | 1.04% | 3.51% | -3.71% | 37.80% | 7.94% |
|
Dover Corp Rg 22:15:00 / 18.09.24 |
185.93 | 22.46% | 39.10% | -0.40% | 2.42% | 4.19% | 31.34% | 15.81% |
|
Discover Fncl Sr Rg 22:15:00 / 18.09.24 |
136.11 | 22.40% | 40.63% | 5.30% | 3.71% | 10.01% | 55.47% | 11.27% |
|
WW Grainger Rg 22:15:00 / 18.09.24 |
1'013.18 | 22.36% | 82.29% | 1.63% | 3.69% | 12.11% | 48.46% | 151.93% |
|
Republic Service Rg 22:15:00 / 18.09.24 |
199.18 | 22.34% | 56.41% | -2.95% | -3.74% | 2.24% | 35.17% | 63.44% |
|
Citizens Finl Gr Rg 22:15:00 / 18.09.24 |
40.72 | 22.33% | 2.97% | 2.54% | -1.59% | 17.59% | 50.98% | -7.19% |
|
Kinder Morgan Rg-P 22:15:00 / 18.09.24 |
21.61 | 22.22% | 19.25% | 3.20% | 2.90% | 9.36% | 30.50% | 35.09% |
|
Mid-Amer Ap REIT Rg 22:15:00 / 18.09.24 |
163.92 | 21.97% | 4.47% | -0.32% | 6.30% | 16.64% | 24.01% | -12.52% |
|
Coca-Cola Co Rg 22:15:00 / 18.09.24 |
71.75 | 21.84% | 12.88% | 0.73% | 3.49% | 12.27% | 24.70% | 31.89% |
|
Stryker Rg 22:15:00 / 18.09.24 |
361.36 | 21.54% | 48.86% | -1.75% | 3.03% | 6.11% | 27.04% | 33.30% |
|
Ingersoll Rand Rg 22:15:00 / 18.09.24 |
93.74 | 21.50% | 79.85% | 4.32% | 3.99% | 3.04% | 46.38% | 73.06% |
|
Willis Towers Rg 02:00:00 / 19.09.24 |
292.50 | 21.45% | 19.77% | 1.53% | 3.11% | 10.94% | 36.19% | 27.21% |
|
Masco Rg 22:15:00 / 18.09.24 |
81.69 | 21.30% | 74.09% | 3.51% | 5.08% | 23.03% | 52.44% | 41.97% |
|
Sherwin-Williams Rg 22:15:00 / 18.09.24 |
375.31 | 21.19% | 59.27% | 0.36% | 4.86% | 26.37% | 47.54% | 28.69% |
|
UDR REIT Rg 22:15:00 / 18.09.24 |
46.19 | 21.10% | 19.73% | -0.77% | 8.53% | 13.29% | 25.86% | -12.81% |
|
Hiltn Wrld Hldgs Rg 22:15:00 / 18.09.24 |
220.98 | 21.03% | 74.41% | 2.24% | 2.39% | 2.75% | 49.60% | 67.96% |
|
CMS Energy Corp Rg 22:15:00 / 18.09.24 |
70.00 | 20.99% | 10.94% | 1.00% | 4.07% | 16.74% | 23.87% | 13.95% |
|
Equifax Inc Rg 22:15:00 / 18.09.24 |
297.57 | 20.43% | 53.23% | -0.07% | 0.38% | 24.09% | 59.92% | 10.92% |
|
Kroger Rg 22:15:00 / 18.09.24 |
54.62 | 20.41% | 23.46% | -1.05% | 4.60% | 10.63% | 19.49% | 34.44% |
|
Edison Intl Rg 22:15:00 / 18.09.24 |
85.29 | 20.38% | 35.27% | 0.78% | 1.09% | 18.39% | 23.79% | 49.02% |
|
Marsh & McLennan Rg 22:15:00 / 18.09.24 |
226.19 | 20.37% | 37.82% | -1.67% | 0.32% | 7.23% | 15.87% | 46.36% |
|
Duke Energy Rg 22:15:00 / 18.09.24 |
115.88 | 20.29% | 13.34% | -0.08% | 3.35% | 15.20% | 24.06% | 17.12% |
|
Procter&Gamble Rg 22:15:00 / 18.09.24 |
173.92 | 20.02% | 16.05% | 0.26% | 2.22% | 4.38% | 14.32% | 21.85% |
|
Aon-A Rg 22:15:00 / 18.09.24 |
349.31 | 19.99% | 16.35% | 0.30% | 2.85% | 19.30% | 3.28% | 20.73% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Corning Inc Rg 22:15:01 / 18.09.24 |
43.42 | 0.28% |
43.86 20:35 |
43.18 16:36 |
46.39 16.07.24 |
29.72 17.01.24 |
1'104'509 |
|
Corteva Rg 22:15:00 / 18.09.24 |
57.44 | 0.70% |
57.90 20:39 |
56.92 15:31 |
58.75 10.05.24 |
44.05 19.01.24 |
956'010 |
|
CoStar Group Rg 02:00:00 / 19.09.24 |
76.85 | 1.48% |
77.18 21:28 |
73.85 17:55 |
100.38 18.03.24 |
70.87 10.07.24 |
1'091'137 |
|
Costco Whsl Rg 02:00:00 / 19.09.24 |
892.52 | -0.53% |
904.98 20:02 |
891.00 21:49 |
923.46 13.09.24 |
640.63 04.01.24 |
560'213 |
|
Coterra Energy Rg 22:15:00 / 18.09.24 |
23.23 | 0.96% |
23.52 20:01 |
22.94 15:31 |
28.89 04.04.24 |
22.31 11.09.24 |
1'206'966 |
|
Crown Castl REIT Rg 22:15:00 / 18.09.24 |
117.78 | -1.47% |
119.62 15:30 |
117.57 21:01 |
120.91 16.09.24 |
92.50 18.04.24 |
608'158 |
|
CSX Rg 02:00:00 / 19.09.24 |
34.05 | -0.06% |
34.34 20:01 |
33.80 19:25 |
40.05 23.02.24 |
31.74 14.06.24 |
2'957'532 |
|
Cummins Rg 22:15:00 / 18.09.24 |
300.65 | -0.31% |
306.35 20:02 |
300.07 16:08 |
322.27 01.08.24 |
226.74 19.01.24 |
130'649 |
|
CVS Health Rg 22:15:00 / 18.09.24 |
58.42 | 1.02% |
59.18 20:01 |
57.82 15:30 |
83.25 08.01.24 |
52.78 29.05.24 |
1'252'300 |
|
D R Horton Rg 22:15:00 / 18.09.24 |
194.19 | -0.59% |
197.52 20:39 |
192.79 16:00 |
197.52 18.09.24 |
133.14 02.07.24 |
626'464 |
|
Danaher Rg 22:15:00 / 18.09.24 |
271.90 | -0.21% |
275.84 20:01 |
268.76 15:32 |
281.38 01.08.24 |
222.76 18.01.24 |
937'473 |
|
Darden Restauran Rg 22:15:00 / 18.09.24 |
159.14 | -1.48% |
162.33 15:30 |
158.98 21:59 |
176.65 04.03.24 |
136.11 11.07.24 |
349'031 |
|
DaVita Rg 22:15:00 / 18.09.24 |
163.16 | -0.65% |
163.48 21:31 |
160.31 15:36 |
166.00 16.09.24 |
103.40 23.01.24 |
277'510 |
|
Dayforce Rg 22:15:01 / 18.09.24 |
59.18 | 0.32% |
60.02 20:01 |
58.90 16:54 |
74.65 12.02.24 |
47.08 09.07.24 |
394'806 |
|
Deere & Co Rg 22:15:00 / 18.09.24 |
401.07 | 0.80% |
405.88 20:40 |
397.58 16:01 |
417.16 14.05.24 |
340.80 05.08.24 |
301'548 |
|
Delta Air Lines Rg 22:15:00 / 18.09.24 |
46.92 | 0.51% |
47.97 20:37 |
46.46 16:34 |
53.85 13.05.24 |
36.34 16.01.24 |
2'288'229 |
|
DENTSPLY SIRONA Rg 02:00:00 / 19.09.24 |
26.71 | 0.07% |
27.47 20:39 |
26.52 17:34 |
37.60 10.01.24 |
23.58 07.08.24 |
1'289'911 |
|
Devon Energy Rg 22:15:00 / 18.09.24 |
40.37 | -0.22% |
41.08 20:01 |
40.06 16:22 |
55.09 12.04.24 |
39.03 11.09.24 |
1'428'483 |
|
Dexcom Rg 02:00:00 / 19.09.24 |
69.46 | 0.75% |
70.62 20:03 |
69.08 21:48 |
141.99 09.04.24 |
62.34 26.07.24 |
1'190'148 |
|
Diamondback Eng Rg 02:00:00 / 19.09.24 |
178.12 | -0.92% |
182.90 20:01 |
177.92 21:48 |
214.50 17.07.24 |
147.93 05.02.24 |
586'519 |
|
Digita Rlty REIT Rg 22:15:00 / 18.09.24 |
158.25 | 0.43% |
159.82 20:01 |
157.15 15:35 |
162.58 16.07.24 |
130.00 05.01.24 |
546'232 |
|
Discover Fncl Sr Rg 22:15:00 / 18.09.24 |
136.11 | -1.07% |
139.69 20:39 |
135.84 16:35 |
147.50 18.07.24 |
96.46 18.01.24 |
263'731 |
|
Dollar General Rg 22:15:00 / 18.09.24 |
86.86 | 0.99% |
87.72 20:38 |
85.77 15:30 |
167.85 14.03.24 |
77.97 05.09.24 |
792'744 |
|
Dollar Tree Rg 02:00:00 / 19.09.24 |
75.67 | 2.95% |
76.60 20:39 |
73.32 15:30 |
151.16 05.03.24 |
60.82 04.09.24 |
1'532'966 |
|
Dominion Energy Rg 22:15:00 / 18.09.24 |
57.41 | -1.61% |
58.33 15:44 |
57.02 21:01 |
58.94 16.09.24 |
43.54 13.02.24 |
838'282 |