×

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
  • 21.05.2026 - 00:40:00
  • 741.25
  • 1.02%
  • 7.52
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
00:40:00 / 21.05.26
149.78 0.28% 0.42 149.81 149.82
A.J.Gallagher Rg
00:40:00 / 21.05.26
203.61 0.08% 0.16 203.53 203.54
A.O.Smith Corp Rg
00:40:00 / 21.05.26
56.68 1.30% 0.73 56.70 56.71
Abbott Laboratories
00:40:00 / 21.05.26
88.38 -0.50% -0.44 88.36 88.37
AbbVie Rg
00:40:00 / 21.05.26
212.30 -0.68% -1.46 212.39 212.40
Accenture-A Rg
00:40:00 / 21.05.26
179.22 1.37% 2.42 179.22 179.23
Adobe Rg
23:20:00 / 20.05.26
253.37 -0.64% -1.62 253.36 253.43 1'245'026
Advance Auto Par Rg
00:40:00 / 21.05.26
51.24 3.45% 1.71 51.17 51.20
Advanced Micro D Rg
23:20:00 / 20.05.26
447.58 8.10% 33.53 447.48 447.58 10'083'516
Aes Rg
00:40:00 / 21.05.26
14.730 1.10% 0.16 14.700 14.720
AFLAC Rg
00:40:00 / 21.05.26
117.22 -1.00% -1.19 117.21 117.22
Agilent Tech Rg
00:40:00 / 21.05.26
113.78 2.90% 3.21 113.75 113.76
Air Prod&Chemica Rg
00:40:00 / 21.05.26
289.19 -0.88% -2.58 288.95 288.96
Akamai Technolog Rg
23:20:00 / 20.05.26
143.55 1.56% 2.21 143.48 143.54 2'059'131
Alaska Air Group Rg
00:40:00 / 21.05.26
39.85 10.05% 3.64 39.83 39.85
Albemarle Rg
00:40:00 / 21.05.26
170.21 0.72% 1.21 170.15 170.16
Alexandria REIT Rg
00:40:00 / 21.05.26
47.84 4.36% 2.00 47.82 47.84
Align Technology Rg
23:20:00 / 20.05.26
163.38 5.30% 8.22 163.37 163.43 427'132
Allegion Rg
00:40:00 / 21.05.26
129.25 2.45% 3.09 129.15 129.19
Alliant Energy Rg
23:20:00 / 20.05.26
72.50 -0.68% -0.50 72.48 72.49
Allstate Rg
00:40:00 / 21.05.26
221.98 -1.16% -2.60 222.04 222.05
Alphab Rg-C-NV
23:20:00 / 20.05.26
384.90 0.00% 0.00 384.84 384.88 5'075'489
Alphabet-A Rg
23:20:00 / 20.05.26
388.91 0.32% 1.25 388.86 388.87 10'583'717
Altria Group Rg
00:40:00 / 21.05.26
73.33 -0.91% -0.67 73.36 73.37
Am Electric Rg
23:20:00 / 20.05.26
128.87 -0.04% -0.05 128.84 128.86
3M
149.78
0.28%
203.61
0.08%
56.68
1.30%
88.38
-0.50%
212.30
-0.68%
179.22
1.37%
253.37
-0.64%
51.24
3.45%
447.58
8.10%
14.73
1.10%
117.22
-1.00%
113.78
2.90%
289.19
-0.88%
143.55
1.56%
39.85
10.05%
170.21
0.72%
47.84
4.36%
163.38
5.30%
129.25
2.45%
72.50
-0.68%
221.98
-1.16%
384.90
0.00%
388.91
0.32%
73.33
-0.91%
128.87
-0.04%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Intel Rg
23:20:00 / 20.05.26
118.96 200.27% 452.62% -1.11% 82.26% 153.75% 474.96% 270.20%
Seagate Hldgs Rg
23:20:00 / 20.05.26
751.07 166.30% 749.67% -8.11% 29.52% 78.04% 619.21% 1'077.88%
Western Digital Rg
23:20:00 / 20.05.26
459.62 164.58% 926.35% -6.98% 18.12% 57.97% 828.71% 1'497.11%
Micron Technolog Rg
23:20:00 / 20.05.26
731.99 144.82% 730.25% -8.91% 50.16% 70.63% 663.76% 925.00%
Corning Inc Rg
00:40:00 / 21.05.26
180.69 100.81% 270.01% -12.50% 7.07% 12.63% 275.03% 461.40%
ON Semiconductor Rg
23:20:00 / 20.05.26
110.21 95.79% 68.15% -4.75% 23.85% 58.17% 152.43% 25.68%
Advanced Micro D Rg
23:20:00 / 20.05.26
447.58 93.34% 242.78% 0.47% 47.49% 112.26% 299.41% 291.28%
SolarEdge Tech Rg
23:20:00 / 20.05.26
56.22 89.01% 300.96% 31.45% 31.97% 32.44% 183.37% -81.57%
Organon Rg
00:40:00 / 21.05.26
13.460 87.17% -10.05% 0.90% 47.26% 79.23% 59.67% -34.31%
Generac Hldgs Rg
00:40:00 / 21.05.26
245.19 78.90% 57.35% -8.25% 14.74% 3.64% 99.55% 114.40%
Texas Instrument Rg
23:20:00 / 20.05.26
304.88 74.25% 61.22% -0.48% 29.02% 42.53% 64.43% 77.71%
DaVita Rg
00:40:00 / 21.05.26
196.87 71.30% 30.13% -0.62% 29.16% 31.68% 39.77% 93.97%
Keysight Technol Rg
00:40:00 / 21.05.26
342.08 69.35% 114.23% -5.29% 0.92% 13.20% 110.55% 118.91%
Quanta Services Rg
00:40:00 / 21.05.26
709.93 69.20% 125.95% -8.24% 15.67% 26.15% 108.05% 315.89%
Lyondellbasell I Rg
00:40:00 / 21.05.26
71.30 68.68% -1.66% -3.31% -0.97% 25.64% 26.08% -19.64%
APA Rg
23:20:00 / 20.05.26
39.32 67.25% 77.18% 6.36% 3.31% 41.24% 135.31% 22.45%
Teradyne Rg
23:20:00 / 20.05.26
344.34 66.11% 155.34% -5.24% -10.60% 0.44% 335.98% 231.12%
CF Industries Hl Rg
00:40:00 / 21.05.26
123.30 65.32% 49.86% -1.75% 0.69% 28.25% 38.00% 93.08%
Akamai Technolog Rg
23:20:00 / 20.05.26
143.55 61.99% 47.77% -10.92% 47.82% 43.49% 87.84% 61.96%
Monolithic Power Rg
23:20:00 / 20.05.26
1'553.27 61.98% 148.12% -5.88% 2.05% 26.08% 128.89% 239.82%
Marathon Petro Rg
00:40:00 / 21.05.26
258.37 61.73% 88.54% 3.73% 16.35% 31.98% 64.88% 138.44%
Dow Rg
00:40:00 / 21.05.26
36.27 61.42% -5.96% -6.62% -6.54% 20.82% 26.16% -27.35%
Valero Energy Rg
00:40:00 / 21.05.26
253.77 61.32% 114.23% 3.96% 8.28% 27.11% 98.57% 136.02%
Fortinet Rg
23:20:00 / 20.05.26
130.00 60.74% 35.10% 10.46% 49.27% 68.07% 26.41% 83.31%
Lam Research Rg
23:20:00 / 20.05.26
292.09 59.70% 278.49% -1.13% 9.99% 17.08% 252.81% 364.25%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
00:40:00 / 21.05.26
149.78 0.28% 150.87
21:16
147.58
17:15
177.41
12.02.26
139.40
20.03.26
1'133'663
A.J.Gallagher Rg
00:40:00 / 21.05.26
203.61 0.08% 204.44
17:16
199.95
15:35
266.87
12.01.26
190.80
13.05.26
341'524
A.O.Smith Corp Rg
00:40:00 / 21.05.26
56.68 1.30% 56.78
21:49
54.26
15:30
81.69
12.02.26
54.26
20.05.26
560'979
Abbott Laboratories
00:40:00 / 21.05.26
88.38 -0.50% 88.78
21:44
87.10
15:35
129.44
06.01.26
81.98
11.05.26
2'158'284
AbbVie Rg
00:40:00 / 21.05.26
212.30 -0.68% 214.18
15:52
211.61
17:28
237.06
04.03.26
191.17
29.04.26
1'222'847
Accenture-A Rg
00:40:00 / 21.05.26
179.22 1.37% 180.51
21:44
170.61
15:35
291.07
14.01.26
155.83
13.05.26
953'525
Adobe Rg
23:20:00 / 20.05.26
253.37 -0.64% 253.67
21:53
246.28
15:36
351.12
02.01.26
224.15
10.04.26
1'245'026
Advance Auto Par Rg
00:40:00 / 21.05.26
51.24 3.45% 52.18
20:33
48.26
16:14
65.00
13.02.26
37.90
02.01.26
687'977
Advanced Micro D Rg
23:20:00 / 20.05.26
447.58 8.10% 449.29
21:25
427.00
15:31
469.22
11.05.26
188.24
03.03.26
10'083'516
Aes Rg
00:40:00 / 21.05.26
14.730 1.10% 14.730
22:00
14.570
15:30
17.640
27.02.26
13.630
20.01.26
3'934'537
AFLAC Rg
00:40:00 / 21.05.26
117.22 -1.00% 118.63
15:56
117.15
21:55
119.81
19.05.26
105.93
24.03.26
724'051
Agilent Tech Rg
00:40:00 / 21.05.26
113.78 2.90% 113.83
21:59
108.51
15:35
150.00
09.01.26
108.51
20.05.26
815'573
Air Prod&Chemica Rg
00:40:00 / 21.05.26
289.19 -0.88% 292.99
15:55
285.51
18:35
307.92
13.05.26
242.67
02.01.26
317'161
Akamai Technolog Rg
23:20:00 / 20.05.26
143.55 1.56% 144.07
18:07
138.26
15:56
165.45
13.05.26
84.56
02.01.26
2'059'131
Alaska Air Group Rg
00:40:00 / 21.05.26
39.85 10.05% 40.27
20:02
36.20
15:31
60.60
09.02.26
33.05
30.03.26
882'955
Albemarle Rg
00:40:00 / 21.05.26
170.21 0.72% 171.18
15:32
167.33
16:14
221.00
07.05.26
141.46
02.01.26
714'920
Alexandria REIT Rg
00:40:00 / 21.05.26
47.84 4.36% 48.16
21:02
45.70
15:31
59.75
23.01.26
39.42
28.04.26
548'778
Align Technology Rg
23:20:00 / 20.05.26
163.38 5.30% 163.95
20:49
151.58
15:35
200.23
21.04.26
151.58
20.05.26
427'132
Allegion Rg
00:40:00 / 21.05.26
129.25 2.45% 129.27
21:59
125.00
15:33
182.89
12.02.26
125.00
20.05.26
240'352
Alliant Energy Rg
23:20:00 / 20.05.26
72.50 -0.68% 73.51
15:56
72.43
21:59
75.75
01.05.26
63.88
05.01.26
1'105'884
Allstate Rg
00:40:00 / 21.05.26
221.98 -1.16% 224.97
15:30
221.17
20:22
227.62
19.05.26
191.26
22.01.26
447'231
Alphab Rg-C-NV
23:20:00 / 20.05.26
384.90 0.00% 390.66
15:34
380.02
16:12
404.43
18.05.26
271.54
30.03.26
5'075'489
Alphabet-A Rg
23:20:00 / 20.05.26
388.91 0.32% 393.80
15:34
382.90
16:12
408.60
18.05.26
272.11
30.03.26
10'583'717
Altria Group Rg
00:40:00 / 21.05.26
73.33 -0.91% 74.30
15:37
73.16
21:30
74.56
01.05.26
54.70
07.01.26
1'991'922
Am Electric Rg
23:20:00 / 20.05.26
128.87 -0.04% 129.86
15:56
128.52
21:54
139.40
05.05.26
112.55
05.01.26
2'565'885

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.05.26
13'399.29 0.26%
Eurozone 50
17:30 / 20.05.26
617.96 2.13%
L&S Dax
22:57 / 20.05.26
24'765.00 1.79%
S&P 500 (ETF SPY)
00:40 / 21.05.26
741.25 1.02%
VSMI Vola-Index
17:20 / 20.05.26
18.404 -3.37%
EUR/CHF
01:07 / 21.05.26
0.9149 -0.03%
USD/CHF
01:07 / 21.05.26
0.7869 -0.02%
Gold 1 Uz
01:07 / 21.05.26
4'541.14 -0.09%
Rohöl Brent
23:00 / 20.05.26
105.47 -4.97%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.05.26
13'399.29 0.26%

Top 5zur Gesamtübersicht

ABB N
17:30 / 20.05.26
81.34 2.08%
UBS N
17:39 / 20.05.26
36.90 2.07%
Holcim N
17:30 / 20.05.26
72.14 1.89%
Richemont N
17:37 / 20.05.26
157.25 1.71%
Amrize N
17:32 / 20.05.26
39.03 1.53%

Flop 5zur Gesamtübersicht

Nestlé N
17:38 / 20.05.26
78.64 -1.58%
Roche PS
17:32 / 20.05.26
328.10 -0.42%
Novartis N
17:31 / 20.05.26
118.54 -0.42%
Sika N
17:36 / 20.05.26
140.05 0.04%
Givaudan N
17:35 / 20.05.26
2'791.00 0.18%
NAME INTRADAY KURS +/-%
SPI
17:40 / 20.05.26
18'950.67 0.44%

Top 5zur Gesamtübersicht

Ypsomed I
17:30 / 20.05.26
332.80 9.33%
Curatis Holding N
17:30 / 20.05.26
22.90 8.53%
Kuros Bio N
17:34 / 20.05.26
22.20 7.66%
LEM N
17:30 / 20.05.26
332.50 6.57%
Comet N
17:31 / 20.05.26
348.60 5.44%

Flop 5zur Gesamtübersicht

Highlight I
17:19 / 20.05.26
5.800 -9.38%
SMGH N
17:35 / 20.05.26
28.60 -6.23%
Phoenix Mecano N
17:32 / 20.05.26
421.00 -3.88%
Xlife Sciences N
17:30 / 20.05.26
20.40 -3.32%
Accelleron N
17:31 / 20.05.26
80.45 -2.48%
NAME INTRADAY KURS +/-%
SLI
17:30 / 20.05.26
2'136.99 0.67%

Top 5zur Gesamtübersicht

VAT N
17:33 / 20.05.26
604.40 3.25%
Galderma Group N
17:34 / 20.05.26
159.55 2.97%
Straumann N
17:34 / 20.05.26
88.22 2.20%
ABB N
17:30 / 20.05.26
81.34 2.08%
UBS N
17:39 / 20.05.26
36.90 2.07%

Flop 5zur Gesamtübersicht

Nestlé N
17:38 / 20.05.26
78.64 -1.58%
Lindt PS
17:32 / 20.05.26
9'300.00 -0.64%
Roche PS
17:32 / 20.05.26
328.10 -0.42%
Novartis N
17:31 / 20.05.26
118.54 -0.42%
Helvetia Baloise N
17:31 / 20.05.26
217.40 -0.18%
NAME INTRADAY KURS +/-%
SMIM
17:35 / 20.05.26
3'004.05 0.87%

Top 5zur Gesamtübersicht

Dottikon ES N
17:30 / 20.05.26
368.50 4.39%
Flughafen Zürich N
17:35 / 20.05.26
224.20 3.70%
VAT N
17:33 / 20.05.26
604.40 3.25%
Galderma Group N
17:34 / 20.05.26
159.55 2.97%
Straumann N
17:34 / 20.05.26
88.22 2.20%

Flop 5zur Gesamtübersicht

Accelleron N
17:31 / 20.05.26
80.45 -2.48%
Temenos N
17:31 / 20.05.26
71.30 -2.13%
Roche I
17:30 / 20.05.26
332.60 -1.71%
Lindt N
17:31 / 20.05.26
95'700.00 -1.44%
Lindt PS
17:32 / 20.05.26
9'300.00 -0.64%

Management Transaktionen

Titel Typ Mio. Kurs
19.05.26 Amrize Ltd Kauf 0.62 38.78
19.05.26 Forbo Holding AG Kauf 0.14 720.00
19.05.26 Amrize Ltd Kauf 0.12 39.31
19.05.26 Investis Holding SA Kauf 0.27 147.50
19.05.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.03 1'501.25
18.05.26 Holcim Ltd Kauf 0.14 70.59
18.05.26 Zurich Insurance Group AG Verk. 9.18 573.77
18.05.26 Novartis AG Verk. 0.61 117.50
18.05.26 TEMENOS AG Verk. 0.25 69.51
18.05.26 Investis Holding SA Kauf 0.30 148.00

Der Hersteller intelligenter Stromzähler enttäuschte mit einer schwachen Guidance. Ein einzelner, verspäteter Grossauftrag reichte, um die Jahresprognose zu kippen. Das geplante US-Listing verschreckt einige Investoren.

20.05.2026