×

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
  • 14.05.2026 - 18:43:26
  • 748.17
  • 0.79%
  • 5.86
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
18:43:16 / 14.05.26
146.52 -0.39% -0.58 146.48 146.61 136'853
A.J.Gallagher Rg
18:40:00 / 14.05.26
196.85 2.53% 4.85 197.00 197.13 121'092
A.O.Smith Corp Rg
18:42:27 / 14.05.26
57.63 1.14% 0.65 57.58 57.65 116'599
Abbott Laboratories
18:43:21 / 14.05.26
84.70 1.04% 0.87 84.70 84.77 757'645
AbbVie Rg
18:41:55 / 14.05.26
211.02 1.21% 2.52 210.67 210.92 220'341
Accenture-A Rg
18:42:53 / 14.05.26
165.36 3.58% 5.72 165.22 165.49 405'446
Adobe Rg
18:43:24 / 14.05.26
236.33 0.11% 0.26 236.28 236.41 488'169
Advance Auto Par Rg
18:41:43 / 14.05.26
50.38 2.27% 1.12 50.32 50.43 57'681
Advanced Micro D Rg
18:43:25 / 14.05.26
449.10 0.81% 3.60 448.93 449.38 3'466'461
Aes Rg
18:43:29 / 14.05.26
14.445 0.10% 0.02 14.440 14.450 580'431
AFLAC Rg
18:42:40 / 14.05.26
116.52 0.90% 1.04 116.47 116.55 65'940
Agilent Tech Rg
18:43:11 / 14.05.26
114.30 1.38% 1.56 114.20 114.35 57'112
Air Prod&Chemica Rg
18:43:11 / 14.05.26
299.71 -2.12% -6.49 299.51 299.75 55'306
Akamai Technolog Rg
18:43:24 / 14.05.26
157.46 -2.28% -3.68 157.35 157.49 374'042
Alaska Air Group Rg
18:43:07 / 14.05.26
38.70 0.36% 0.14 38.68 38.73 113'115
Albemarle Rg
18:43:12 / 14.05.26
190.14 -5.37% -10.80 189.93 190.35 155'420
Alexandria REIT Rg
18:41:22 / 14.05.26
47.02 -0.53% -0.25 47.01 47.06 62'085
Align Technology Rg
18:43:08 / 14.05.26
161.91 0.10% 0.16 161.88 162.05 45'409
Allegion Rg
18:35:23 / 14.05.26
132.25 1.23% 1.61 131.93 132.31 24'256
Alliant Energy Rg
18:43:21 / 14.05.26
72.32 0.03% 0.02 72.31 72.34 153'861
Allstate Rg
18:42:29 / 14.05.26
216.73 0.55% 1.19 216.57 216.86 94'154
Alphab Rg-C-NV
18:43:28 / 14.05.26
396.06 -0.75% -2.98 396.03 396.11 1'758'052
Alphabet-A Rg
18:43:28 / 14.05.26
399.41 -0.80% -3.21 399.37 399.44 2'814'845
Altria Group Rg
18:43:28 / 14.05.26
72.24 0.98% 0.70 72.22 72.25 402'859
Am Electric Rg
18:43:16 / 14.05.26
127.90 -0.04% -0.05 127.89 127.95 553'860
3M
146.52
-0.39%
196.85
2.53%
57.63
1.14%
84.70
1.04%
211.02
1.21%
165.36
3.58%
236.33
0.11%
50.38
2.27%
449.10
0.81%
14.45
0.10%
116.52
0.90%
114.30
1.38%
299.71
-2.12%
157.46
-2.28%
38.70
0.36%
190.14
-5.37%
47.02
-0.53%
161.91
0.10%
132.25
1.23%
72.32
0.03%
216.73
0.55%
396.06
-0.75%
399.41
-0.80%
72.24
0.98%
127.90
-0.04%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Intel Rg
18:43:27 / 14.05.26
117.16 225.99% 499.95% 6.88% 71.04% 162.57% 443.67% 315.51%
Seagate Hldgs Rg
18:43:06 / 14.05.26
811.53 196.80% 846.99% 5.88% 52.60% 98.43% 655.40% 1'319.75%
Western Digital Rg
18:43:19 / 14.05.26
493.22 186.81% 1'012.57% 6.32% 36.37% 73.26% 891.40% 1'908.55%
Micron Technolog Rg
18:43:23 / 14.05.26
789.48 181.57% 854.88% 22.09% 72.66% 89.16% 727.11% 1'219.16%
Corning Inc Rg
18:43:17 / 14.05.26
208.71 135.85% 334.57% 14.42% 25.67% 60.56% 338.47% 566.38%
ON Semiconductor Rg
18:43:27 / 14.05.26
118.15 113.68% 83.52% 17.43% 47.81% 73.51% 165.38% 42.25%
Advanced Micro D Rg
18:43:25 / 14.05.26
449.10 108.02% 268.82% 9.95% 61.40% 120.83% 290.56% 367.67%
Generac Hldgs Rg
18:38:06 / 14.05.26
270.31 95.97% 72.36% 1.33% 30.33% 18.83% 112.07% 139.71%
Teradyne Rg
18:42:34 / 14.05.26
362.67 87.74% 188.58% 2.42% -0.89% 14.81% 337.00% 299.63%
Organon Rg
18:43:28 / 14.05.26
13.365 86.05% -10.59% 0.34% 43.25% 77.73% 52.39% -36.08%
Akamai Technolog Rg
18:43:24 / 14.05.26
157.46 84.69% 68.47% 34.94% 62.65% 43.68% 105.80% 88.87%
Quanta Services Rg
18:41:59 / 14.05.26
774.00 83.32% 144.81% 3.10% 31.76% 39.71% 127.40% 345.05%
Monolithic Power Rg
18:42:20 / 14.05.26
1'621.20 82.09% 178.92% 2.87% 15.57% 37.95% 128.24% 313.42%
Keysight Technol Rg
18:42:34 / 14.05.26
361.59 77.76% 124.86% 1.84% 9.59% 50.95% 119.44% 148.63%
Texas Instrument Rg
18:43:03 / 14.05.26
309.45 76.58% 63.37% 8.49% 38.70% 41.92% 64.75% 89.24%
DaVita Rg
18:31:59 / 14.05.26
196.25 74.37% 32.46% -0.01% 32.48% 33.20% 36.66% 111.37%
Lam Research Rg
18:43:17 / 14.05.26
300.29 72.59% 309.03% 4.81% 15.07% 26.50% 254.16% 460.50%
Moderna Rg
18:43:18 / 14.05.26
50.34 70.97% 21.26% 3.71% -7.94% 1.29% 112.85% -61.01%
Lyondellbasell I Rg
18:42:49 / 14.05.26
73.61 70.30% -0.71% 2.94% -2.23% 33.04% 26.00% -17.39%
Applied Material Rg
18:43:29 / 14.05.26
444.45 69.89% 168.47% 8.23% 13.99% 20.18% 154.33% 276.10%
Dow Rg
18:43:13 / 14.05.26
38.85 66.12% -3.21% 4.10% -2.68% 23.77% 29.93% -25.75%
CF Industries Hl Rg
18:41:54 / 14.05.26
123.74 62.27% 47.09% 4.26% -0.78% 24.41% 43.50% 88.64%
Analog Devices Rg
18:43:17 / 14.05.26
425.78 59.44% 103.52% 4.23% 20.34% 23.31% 87.47% 139.46%
Caterpillar
18:43:28 / 14.05.26
913.83 57.51% 148.73% 2.02% 18.27% 20.16% 161.23% 330.61%
Marathon Petro Rg
18:42:19 / 14.05.26
249.79 53.16% 78.56% 3.11% 10.41% 27.14% 51.12% 126.69%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
18:43:16 / 14.05.26
146.52 -0.39% 147.48
15:30
144.69
16:38
177.41
12.02.26
139.40
20.03.26
136'853
A.J.Gallagher Rg
18:40:00 / 14.05.26
196.85 2.53% 198.56
17:04
194.84
15:30
266.87
12.01.26
190.80
13.05.26
121'092
A.O.Smith Corp Rg
18:42:27 / 14.05.26
57.63 1.14% 57.83
18:38
57.05
15:52
81.69
12.02.26
56.83
13.05.26
116'599
Abbott Laboratories
18:43:21 / 14.05.26
84.70 1.04% 85.25
16:09
84.05
15:41
129.44
06.01.26
81.98
11.05.26
757'645
AbbVie Rg
18:41:55 / 14.05.26
211.02 1.21% 213.46
17:05
208.63
15:36
237.06
04.03.26
191.17
29.04.26
220'341
Accenture-A Rg
18:42:53 / 14.05.26
165.36 3.58% 165.86
17:16
160.62
15:43
291.07
14.01.26
155.83
13.05.26
405'446
Adobe Rg
18:43:24 / 14.05.26
236.33 0.11% 238.14
15:31
231.75
15:58
351.12
02.01.26
224.15
10.04.26
488'169
Advance Auto Par Rg
18:41:43 / 14.05.26
50.38 2.27% 50.47
15:58
49.45
15:34
65.00
13.02.26
37.90
02.01.26
57'681
Advanced Micro D Rg
18:43:25 / 14.05.26
449.10 0.81% 453.30
17:10
435.70
15:33
469.22
11.05.26
188.24
03.03.26
3'466'461
Aes Rg
18:43:29 / 14.05.26
14.445 0.10% 14.465
16:23
14.420
15:30
17.640
27.02.26
13.630
20.01.26
580'431
AFLAC Rg
18:42:40 / 14.05.26
116.52 0.90% 116.85
18:00
116.00
15:30
119.22
05.02.26
105.93
24.03.26
65'940
Agilent Tech Rg
18:43:11 / 14.05.26
114.30 1.38% 115.66
16:09
112.79
15:40
150.00
09.01.26
109.90
27.03.26
57'112
Air Prod&Chemica Rg
18:43:11 / 14.05.26
299.71 -2.12% 306.96
15:30
298.99
18:32
307.92
13.05.26
242.67
02.01.26
55'306
Akamai Technolog Rg
18:43:24 / 14.05.26
157.46 -2.28% 159.00
17:18
154.00
15:59
165.45
13.05.26
84.56
02.01.26
374'042
Alaska Air Group Rg
18:43:07 / 14.05.26
38.70 0.36% 39.32
15:30
38.38
16:46
60.60
09.02.26
33.05
30.03.26
113'115
Albemarle Rg
18:43:12 / 14.05.26
190.14 -5.37% 198.00
15:30
188.42
16:09
221.00
07.05.26
141.46
02.01.26
155'420
Alexandria REIT Rg
18:41:22 / 14.05.26
47.02 -0.53% 48.00
15:30
46.91
15:47
59.75
23.01.26
39.42
28.04.26
62'085
Align Technology Rg
18:43:08 / 14.05.26
161.91 0.10% 163.59
15:30
160.47
15:54
200.23
21.04.26
154.64
02.01.26
45'409
Allegion Rg
18:35:23 / 14.05.26
132.25 1.23% 132.56
18:21
130.88
16:20
182.89
12.02.26
130.27
12.05.26
24'256
Alliant Energy Rg
18:43:21 / 14.05.26
72.32 0.03% 72.84
15:41
72.09
17:10
75.75
01.05.26
63.88
05.01.26
153'861
Allstate Rg
18:42:29 / 14.05.26
216.73 0.55% 216.99
18:27
213.62
16:53
222.04
05.05.26
191.26
22.01.26
94'154
Alphab Rg-C-NV
18:43:28 / 14.05.26
396.06 -0.75% 398.85
18:04
392.73
16:29
399.93
13.05.26
271.54
30.03.26
1'758'052
Alphabet-A Rg
18:43:28 / 14.05.26
399.41 -0.80% 402.23
18:04
395.84
16:28
403.69
13.05.26
272.11
30.03.26
2'814'845
Altria Group Rg
18:43:28 / 14.05.26
72.24 0.98% 72.42
18:08
71.48
16:04
74.56
01.05.26
54.70
07.01.26
402'859
Am Electric Rg
18:43:16 / 14.05.26
127.90 -0.04% 128.50
16:12
127.52
17:15
139.40
05.05.26
112.55
05.01.26
553'860

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 13.05.26
13'212.96 0.71%
Eurozone 50
17:45 / 14.05.26
613.74 1.37%
L&S Dax
18:58 / 14.05.26
24'375.50 0.56%
S&P 500 (ETF SPY)
18:43 / 14.05.26
748.17 0.79%
VSMI Vola-Index
17:20 / 13.05.26
17.886 -2.39%
EUR/CHF
18:58 / 14.05.26
0.9146 -0.14%
USD/CHF
18:58 / 14.05.26
0.7835 0.26%
Gold 1 Uz
18:58 / 14.05.26
4'677.20 -0.24%
Rohöl Brent
18:58 / 14.05.26
105.25 -0.35%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 13.05.26
13'212.96 0.71%

Top 5zur Gesamtübersicht

Zurich Insurance N
17:37 / 13.05.26
563.00 4.07%
UBS N
17:36 / 13.05.26
36.22 3.87%
ABB N
17:39 / 13.05.26
82.86 2.09%
Logitech N
17:31 / 13.05.26
81.20 1.53%
Richemont N
17:31 / 13.05.26
156.55 1.36%

Flop 5zur Gesamtübersicht

Givaudan N
17:31 / 13.05.26
2'683.00 -2.86%
Swiss Life N
17:31 / 13.05.26
837.60 -1.53%
Geberit N
17:38 / 13.05.26
503.40 -1.45%
Amrize N
17:37 / 13.05.26
40.00 -1.38%
Alcon N
17:39 / 13.05.26
49.61 -1.10%
NAME INTRADAY KURS +/-%
SPI
17:40 / 13.05.26
18'684.24 0.55%

Top 5zur Gesamtübersicht

EvoNext Hldgs N
17:31 / 13.05.26
1.185 18.50%
Belimo N
17:34 / 13.05.26
788.50 9.29%
Kuros Bio N
17:31 / 13.05.26
20.70 8.95%
ams-OSRAM I
17:35 / 13.05.26
18.780 7.93%
SHL Telemedicine N
17:19 / 13.05.26
0.9700 7.78%

Flop 5zur Gesamtübersicht

Adecco N
17:38 / 13.05.26
15.250 -16.67%
GAM N
17:31 / 13.05.26
0.0710 -8.97%
BVZ N
17:31 / 13.05.26
1'440.00 -4.64%
Molecular N
17:31 / 13.05.26
3.010 -4.14%
Jungfraubahn N
17:31 / 13.05.26
254.50 -3.23%
NAME INTRADAY KURS +/-%
SLI
17:31 / 13.05.26
2'106.27 0.54%

Top 5zur Gesamtübersicht

Zurich Insurance N
17:37 / 13.05.26
563.00 4.07%
UBS N
17:36 / 13.05.26
36.22 3.87%
ABB N
17:39 / 13.05.26
82.86 2.09%
Julius Bär N
17:31 / 13.05.26
67.94 1.95%
VAT N
17:31 / 13.05.26
592.60 1.93%

Flop 5zur Gesamtübersicht

Galderma Group N
17:31 / 13.05.26
158.35 -3.09%
Givaudan N
17:31 / 13.05.26
2'683.00 -2.86%
Sonova N
17:31 / 13.05.26
174.50 -2.08%
Swiss Life N
17:31 / 13.05.26
837.60 -1.53%
Geberit N
17:38 / 13.05.26
503.40 -1.45%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 13.05.26
2'966.61 -0.33%

Top 5zur Gesamtübersicht

Belimo N
17:34 / 13.05.26
788.50 9.29%
DocMorris N
17:31 / 13.05.26
7.275 4.23%
Accelleron N
17:31 / 13.05.26
86.75 2.72%
Julius Bär N
17:31 / 13.05.26
67.94 1.95%
VAT N
17:31 / 13.05.26
592.60 1.93%

Flop 5zur Gesamtübersicht

Adecco N
17:38 / 13.05.26
15.250 -16.67%
Temenos N
17:33 / 13.05.26
69.80 -3.19%
Galderma Group N
17:31 / 13.05.26
158.35 -3.09%
The Swatch Group I
17:31 / 13.05.26
201.90 -2.65%
Sonova N
17:31 / 13.05.26
174.50 -2.08%

Management Transaktionen

Titel Typ Mio. Kurs
13.05.26 Alpine Select AG Kauf 0.01 9.29
13.05.26 CPH Group AG Kauf 0.00 58.73
13.05.26 Forbo Holding AG Kauf 0.21 710.00
12.05.26 Holcim Ltd Verk. 0.93 48.48
12.05.26 WISeKey International Holding AG Kauf 0.10 12.68
12.05.26 Avolta AG Kauf 0.09 44.52
12.05.26 WISeKey International Holding AG Verk. 0.01 12.34
12.05.26 Walliser Kantonalbank Verk. 0.02 157.87
12.05.26 CPH Group AG Kauf 0.00 59.51
12.05.26 WISeKey International Holding AG Kauf 0.12 13.30

Der kleine Pharmaauftragsfertiger hat an der Börse derzeit die Nase vorn, das hat auch mit der Positionierung zu tun. Ausserdem: Die Doppelkotierung von DSM-Firmenich sorgt für Stirnrunzeln, Landis+Gyr lässt die Investoren warten, Centiel begeistert und Santhera weckt Übernahmefantasie.

12.05.2026