×

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
  • 05.05.2026 - 20:37:41
  • 724.37
  • 0.89%
  • 6.36
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
20:37:31 / 05.05.26
143.36 1.27% 1.80 143.37 143.42 319'038
A.J.Gallagher Rg
20:36:31 / 05.05.26
206.97 -0.03% -0.06 206.72 207.04 45'824
A.O.Smith Corp Rg
20:37:25 / 05.05.26
58.48 -0.65% -0.38 58.44 58.51 109'257
Abbott Laboratories
20:37:43 / 05.05.26
87.14 -0.46% -0.40 87.10 87.15 783'455
AbbVie Rg
20:37:36 / 05.05.26
206.95 -0.58% -1.21 206.85 207.00 215'664
Accenture-A Rg
20:37:08 / 05.05.26
176.05 -2.26% -4.07 175.75 176.27 344'153
Adobe Rg
20:37:36 / 05.05.26
254.63 0.26% 0.67 254.59 254.67 486'067
Advance Auto Par Rg
20:37:28 / 05.05.26
57.51 0.23% 0.13 57.48 57.54 72'389
Advanced Micro D Rg
20:37:43 / 05.05.26
357.56 4.69% 16.02 357.42 357.62 6'092'926
Aes Rg
20:37:40 / 05.05.26
14.355 0.53% 0.08 14.350 14.360 880'681
AFLAC Rg
20:37:29 / 05.05.26
114.06 0.64% 0.73 114.03 114.09 135'827
Agilent Tech Rg
20:35:52 / 05.05.26
117.98 5.17% 5.80 117.70 118.12 140'353
Air Prod&Chemica Rg
20:37:10 / 05.05.26
304.38 2.02% 6.03 304.15 304.44 41'604
Akamai Technolog Rg
20:37:05 / 05.05.26
116.21 9.86% 10.43 116.15 116.27 1'010'765
Alaska Air Group Rg
20:37:44 / 05.05.26
38.05 2.95% 1.09 38.05 38.08 310'350
Albemarle Rg
20:36:51 / 05.05.26
194.88 2.20% 4.19 194.76 195.00 153'728
Alexandria REIT Rg
20:37:11 / 05.05.26
43.35 5.37% 2.21 43.32 43.36 198'330
Align Technology Rg
20:37:42 / 05.05.26
169.00 -1.68% -2.88 169.02 169.38 71'908
Allegion Rg
20:37:36 / 05.05.26
132.48 -0.01% -0.01 132.43 132.65 64'104
Alliant Energy Rg
20:37:20 / 05.05.26
73.88 0.27% 0.20 73.86 73.88 373'218
Allstate Rg
20:37:26 / 05.05.26
218.60 -0.58% -1.27 218.51 218.70 121'102
Alphab Rg-C-NV
20:37:42 / 05.05.26
381.85 0.58% 2.21 381.84 381.93 2'617'644
Alphabet-A Rg
20:37:43 / 05.05.26
385.94 0.70% 2.69 385.94 385.99 4'017'980
Altria Group Rg
20:37:21 / 05.05.26
73.43 0.03% 0.02 73.42 73.44 633'291
Am Electric Rg
20:37:10 / 05.05.26
139.24 3.40% 4.58 139.20 139.23 607'073
3M
143.36
1.27%
206.97
-0.03%
58.48
-0.65%
87.14
-0.46%
206.95
-0.58%
176.05
-2.26%
254.63
0.26%
57.51
0.23%
357.56
4.69%
14.36
0.53%
114.06
0.64%
117.98
5.17%
304.38
2.02%
116.21
9.86%
38.05
2.95%
194.88
2.20%
43.35
5.37%
169.00
-1.68%
132.48
-0.01%
73.88
0.27%
218.60
-0.58%
381.85
0.58%
385.94
0.70%
73.43
0.03%
139.24
3.40%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Seagate Hldgs Rg
20:37:43 / 05.05.26
768.59 168.18% 755.68% 32.74% 63.98% 93.97% 718.51% 1'239.88%
Intel Rg
20:37:44 / 05.05.26
109.08 159.57% 377.71% 29.06% 106.16% 131.44% 447.04% 206.59%
Western Digital Rg
20:37:45 / 05.05.26
465.56 156.78% 896.09% 19.03% 49.24% 77.32% 951.16% 1'697.72%
Micron Technolog Rg
20:37:45 / 05.05.26
643.50 101.97% 584.95% 27.58% 70.43% 72.40% 699.28% 852.65%
Generac Hldgs Rg
20:30:08 / 05.05.26
261.57 88.51% 65.80% 20.47% 36.88% 43.48% 129.95% 135.78%
ON Semiconductor Rg
20:37:21 / 05.05.26
101.32 88.44% 61.84% 8.60% 58.83% 50.37% 163.10% 31.11%
Organon Rg
20:37:37 / 05.05.26
13.325 84.94% -11.13% 0.04% 117.73% 70.61% 45.95% -39.75%
Corning Inc Rg
20:36:55 / 05.05.26
162.19 82.69% 236.62% 5.97% 9.20% 26.61% 262.35% 409.91%
Quanta Services Rg
20:37:44 / 05.05.26
772.50 79.44% 139.63% 22.32% 39.05% 51.28% 143.19% 358.02%
Lyondellbasell I Rg
20:37:11 / 05.05.26
78.16 75.61% 2.38% 9.34% -2.62% 35.54% 39.84% -15.73%
Teradyne Rg
20:37:44 / 05.05.26
361.67 74.33% 167.98% -4.86% 12.85% 18.62% 388.28% 275.02%
Monolithic Power Rg
20:35:01 / 05.05.26
1'602.26 73.58% 165.89% 6.53% 34.51% 40.30% 157.19% 242.82%
Dow Rg
20:37:36 / 05.05.26
41.05 73.57% 1.12% 8.00% -0.87% 22.17% 42.53% -23.95%
Keysight Technol Rg
20:35:12 / 05.05.26
354.62 72.92% 118.73% 6.72% 17.97% 50.90% 142.00% 148.71%
APA Rg
20:37:36 / 05.05.26
41.86 71.79% 81.98% 8.31% -2.56% 52.50% 166.12% 30.25%
CF Industries Hl Rg
20:37:32 / 05.05.26
127.80 62.77% 47.55% 4.49% -4.47% 32.70% 55.89% 79.66%
Celanese Rg
20:36:56 / 05.05.26
70.09 62.58% -0.68% 8.41% 10.26% 20.18% 42.90% -32.04%
Texas Instrument Rg
20:37:10 / 05.05.26
280.61 61.91% 49.80% 5.89% 40.49% 27.02% 74.19% 73.07%
Moderna Rg
20:37:37 / 05.05.26
46.27 60.39% 13.76% -1.85% -7.66% 10.18% 89.40% -64.79%
Advanced Micro D Rg
20:37:43 / 05.05.26
357.56 59.48% 182.76% 10.63% 61.40% 67.42% 262.56% 294.34%
Marathon Petro Rg
20:37:17 / 05.05.26
259.64 55.29% 81.03% 11.63% 5.79% 27.18% 79.62% 140.38%
Iron Mount REIT Rg
20:35:49 / 05.05.26
130.35 54.58% 21.99% 15.74% 24.46% 31.26% 34.49% 130.45%
Valero Energy Rg
20:36:29 / 05.05.26
253.98 54.57% 105.26% 5.71% 0.99% 27.31% 117.08% 141.23%
Caterpillar
20:37:23 / 05.05.26
900.79 52.70% 141.15% 10.14% 24.34% 21.34% 180.72% 315.81%
Applied Material Rg
20:37:41 / 05.05.26
414.11 52.29% 140.66% 8.66% 16.88% 25.84% 170.61% 248.05%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
20:37:31 / 05.05.26
143.36 1.27% 144.28
17:07
142.32
15:33
177.41
12.02.26
139.40
20.03.26
319'038
A.J.Gallagher Rg
20:36:31 / 05.05.26
206.97 -0.03% 207.03
17:22
204.91
15:52
266.87
12.01.26
195.10
12.02.26
45'824
A.O.Smith Corp Rg
20:37:25 / 05.05.26
58.48 -0.65% 59.16
15:33
58.23
19:15
81.69
12.02.26
58.23
05.05.26
109'257
Abbott Laboratories
20:37:43 / 05.05.26
87.14 -0.46% 87.81
20:29
86.17
15:52
129.44
06.01.26
86.17
05.05.26
783'455
AbbVie Rg
20:37:36 / 05.05.26
206.95 -0.58% 209.48
15:30
205.89
20:18
237.06
04.03.26
191.17
29.04.26
215'664
Accenture-A Rg
20:37:08 / 05.05.26
176.05 -2.26% 179.68
15:30
173.66
16:02
291.07
14.01.26
173.65
30.04.26
344'153
Adobe Rg
20:37:36 / 05.05.26
254.63 0.26% 255.84
17:06
248.50
15:44
351.12
02.01.26
224.15
10.04.26
486'067
Advance Auto Par Rg
20:37:28 / 05.05.26
57.51 0.23% 58.11
18:13
56.76
16:37
65.00
13.02.26
37.90
02.01.26
72'389
Advanced Micro D Rg
20:37:43 / 05.05.26
357.56 4.69% 359.54
20:06
344.89
16:19
362.77
01.05.26
188.24
03.03.26
6'092'926
Aes Rg
20:37:40 / 05.05.26
14.355 0.53% 14.360
20:07
14.290
15:30
17.640
27.02.26
13.630
20.01.26
880'681
AFLAC Rg
20:37:29 / 05.05.26
114.06 0.64% 114.24
20:16
112.74
15:46
119.22
05.02.26
105.93
24.03.26
135'827
Agilent Tech Rg
20:35:52 / 05.05.26
117.98 5.17% 118.86
15:31
114.29
16:00
150.00
09.01.26
109.90
27.03.26
140'353
Air Prod&Chemica Rg
20:37:10 / 05.05.26
304.38 2.02% 304.47
20:33
297.48
15:44
307.18
27.04.26
242.67
02.01.26
41'604
Akamai Technolog Rg
20:37:05 / 05.05.26
116.21 9.86% 117.03
19:21
107.27
15:30
121.10
26.03.26
84.56
02.01.26
1'010'765
Alaska Air Group Rg
20:37:44 / 05.05.26
38.05 2.95% 38.37
19:30
37.08
15:43
60.60
09.02.26
33.05
30.03.26
310'350
Albemarle Rg
20:36:51 / 05.05.26
194.88 2.20% 197.33
17:17
193.51
15:31
215.71
16.04.26
141.46
02.01.26
153'728
Alexandria REIT Rg
20:37:11 / 05.05.26
43.35 5.37% 43.41
20:28
41.33
15:58
59.75
23.01.26
39.42
28.04.26
198'330
Align Technology Rg
20:37:42 / 05.05.26
169.00 -1.68% 172.56
15:31
167.78
15:47
200.23
21.04.26
154.64
02.01.26
71'908
Allegion Rg
20:37:36 / 05.05.26
132.48 -0.01% 133.96
17:09
131.55
15:54
182.89
12.02.26
131.23
04.05.26
64'104
Alliant Energy Rg
20:37:20 / 05.05.26
73.88 0.27% 73.91
20:15
72.81
17:06
75.75
01.05.26
63.88
05.01.26
373'218
Allstate Rg
20:37:26 / 05.05.26
218.60 -0.58% 222.04
16:18
217.85
17:16
222.04
05.05.26
191.26
22.01.26
121'102
Alphab Rg-C-NV
20:37:42 / 05.05.26
381.85 0.58% 388.93
15:45
380.35
19:20
388.93
05.05.26
271.54
30.03.26
2'617'644
Alphabet-A Rg
20:37:43 / 05.05.26
385.94 0.70% 392.80
15:45
384.02
19:20
392.80
05.05.26
272.11
30.03.26
4'017'980
Altria Group Rg
20:37:21 / 05.05.26
73.43 0.03% 73.81
16:51
72.71
17:54
74.56
01.05.26
54.70
07.01.26
633'291
Am Electric Rg
20:37:10 / 05.05.26
139.24 3.40% 139.40
20:33
136.25
15:55
139.40
05.05.26
112.55
05.01.26
607'073

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 05.05.26
13'052.17 0.38%
Eurozone 50
17:30 / 05.05.26
605.60 1.76%
L&S Dax
20:52 / 05.05.26
24'404.00 2.11%
S&P 500 (ETF SPY)
20:37 / 05.05.26
724.37 0.89%
VSMI Vola-Index
17:20 / 05.05.26
19.165 -0.66%
EUR/CHF
20:52 / 05.05.26
0.9157 -0.08%
USD/CHF
20:52 / 05.05.26
0.7826 -0.18%
Gold 1 Uz
20:52 / 05.05.26
4'562.04 0.84%
Rohöl Brent
20:52 / 05.05.26
109.73 -3.64%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 05.05.26
13'052.17 0.38%

Top 5zur Gesamtübersicht

ABB N
17:36 / 05.05.26
80.58 2.75%
Lonza N
17:31 / 05.05.26
490.20 2.30%
Amrize N
17:39 / 05.05.26
41.14 2.21%
Logitech N
17:30 / 05.05.26
80.14 1.67%
Swisscom N
17:30 / 05.05.26
669.00 1.36%

Flop 5zur Gesamtübersicht

Swiss Life N
17:35 / 05.05.26
894.80 -1.13%
Givaudan N
17:32 / 05.05.26
2'735.00 -0.98%
Nestlé N
17:36 / 05.05.26
77.57 -0.77%
Sika N
17:38 / 05.05.26
141.80 -0.49%
Swiss Re N
17:31 / 05.05.26
124.75 -0.48%
NAME INTRADAY KURS +/-%
SPI
17:40 / 05.05.26
18'478.60 0.47%

Top 5zur Gesamtübersicht

Highlight I
17:30 / 05.05.26
6.300 10.53%
Pierer Mobility
17:30 / 05.05.26
16.600 5.06%
Sandoz Group N
17:36 / 05.05.26
65.96 4.93%
Carlo Gavazzi N
17:30 / 05.05.26
156.50 4.68%
dormakaba Hldg N
17:30 / 05.05.26
54.90 4.57%

Flop 5zur Gesamtübersicht

Relief Therapeutics N
17:30 / 05.05.26
0.3310 -5.97%
Curatis Holding N
17:30 / 05.05.26
22.80 -5.39%
Cosmo Pharma N
17:30 / 05.05.26
76.40 -4.86%
Newron Pharma N
17:30 / 05.05.26
13.140 -4.78%
Arbonia N
17:30 / 05.05.26
3.945 -4.25%
NAME INTRADAY KURS +/-%
SLI
17:30 / 05.05.26
2'094.07 0.60%

Top 5zur Gesamtübersicht

Sandoz Group N
17:36 / 05.05.26
65.96 4.93%
VAT N
17:35 / 05.05.26
598.40 3.21%
ABB N
17:36 / 05.05.26
80.58 2.75%
Lonza N
17:31 / 05.05.26
490.20 2.30%
Amrize N
17:39 / 05.05.26
41.14 2.21%

Flop 5zur Gesamtübersicht

Lindt PS
17:30 / 05.05.26
9'355.00 -1.47%
Swiss Life N
17:35 / 05.05.26
894.80 -1.13%
Givaudan N
17:32 / 05.05.26
2'735.00 -0.98%
Nestlé N
17:36 / 05.05.26
77.57 -0.77%
Sika N
17:38 / 05.05.26
141.80 -0.49%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 05.05.26
2'981.41 1.02%

Top 5zur Gesamtübersicht

Sandoz Group N
17:36 / 05.05.26
65.96 4.93%
VAT N
17:35 / 05.05.26
598.40 3.21%
Clariant N
17:30 / 05.05.26
8.205 2.82%
DocMorris N
17:30 / 05.05.26
7.240 2.62%
Amrize N
17:39 / 05.05.26
41.14 2.21%

Flop 5zur Gesamtübersicht

Swissquote N
17:35 / 05.05.26
386.00 -1.63%
Lindt PS
17:30 / 05.05.26
9'355.00 -1.47%
Lindt N
17:30 / 05.05.26
98'400.00 -1.20%
Adecco N
17:30 / 05.05.26
17.740 -0.89%
Flughafen Zürich N
17:30 / 05.05.26
217.40 -0.73%

Management Transaktionen

Titel Typ Mio. Kurs
05.05.26 Medacta Group SA Kauf 0.02 22'000.00
05.05.26 Medacta Group SA Kauf 0.06 60'000.00
05.05.26 Partners Group Holding AG Kauf 1.09 870.85
05.05.26 Medacta Group SA Kauf 0.05 52'000.00
04.05.26 Kühne + Nagel International AG Kauf 0.09 180.00
04.05.26 Partners Group Holding AG Kauf 1.09 869.86
04.05.26 Flughafen Zürich AG Kauf 0.01 223.18
04.05.26 mobilezone holding ag Verk. 0.20 14.70
04.05.26 Liechtensteinische Landesbank AG Verk. 0.03 95.30
04.05.26 Schindler Holding AG Verk. 0.75 272.99

Der Nahrungsmittelkonzern überrascht mit starkem Wachstum und zeigt sich trotz viel Gegenwind zuversichtlich für 2026. Ausserdem: Temenos liefert weiter, Huber+Suhner wandelt sich, die Accelleron-Aktien sind stark und bei Forbo ist alles angerichtet für den nächsten Schritt.

23.04.2026