×

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
  • 06.05.2026 - 02:04:00
  • 723.77
  • 0.80%
  • 5.76
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
02:04:00 / 06.05.26
142.82 0.89% 1.26 142.84 142.85
A.J.Gallagher Rg
02:04:00 / 06.05.26
205.80 -0.59% -1.23 205.87 205.88
A.O.Smith Corp Rg
02:04:00 / 06.05.26
58.88 0.03% 0.02 58.86 58.88
Abbott Laboratories
02:04:00 / 06.05.26
87.17 -0.42% -0.37 87.17 87.18
AbbVie Rg
02:04:00 / 06.05.26
206.11 -0.98% -2.05 206.15 206.16
Accenture-A Rg
02:04:00 / 06.05.26
179.01 -0.62% -1.11 178.96 178.97
Adobe Rg
02:00:00 / 06.05.26
255.62 0.65% 1.66 255.61 255.71 1'246'658
Advance Auto Par Rg
02:04:00 / 06.05.26
56.90 -0.84% -0.48 56.92 56.93
Advanced Micro D Rg
02:00:00 / 06.05.26
355.26 4.02% 13.72 355.31 355.44 16'985'095
Aes Rg
02:04:00 / 06.05.26
14.370 0.63% 0.09 14.360 14.370
AFLAC Rg
02:04:00 / 06.05.26
114.46 1.00% 1.13 114.45 114.46
Agilent Tech Rg
02:04:00 / 06.05.26
117.53 4.77% 5.35 117.56 117.57
Air Prod&Chemica Rg
02:04:00 / 06.05.26
303.93 1.87% 5.58 303.93 303.94
Akamai Technolog Rg
02:00:00 / 06.05.26
117.94 11.50% 12.16 117.96 117.98 2'100'035
Alaska Air Group Rg
02:04:00 / 06.05.26
38.51 4.19% 1.55 38.48 38.51
Albemarle Rg
02:04:00 / 06.05.26
194.82 2.17% 4.13 194.93 194.94
Alexandria REIT Rg
02:04:00 / 06.05.26
43.80 6.47% 2.66 43.79 43.80
Align Technology Rg
02:00:00 / 06.05.26
168.71 -1.84% -3.17 168.70 168.71
Allegion Rg
02:04:00 / 06.05.26
132.29 -0.15% -0.20 132.23 132.29
Alliant Energy Rg
02:00:00 / 06.05.26
73.07 -0.83% -0.61 73.07 73.08
Allstate Rg
02:04:00 / 06.05.26
218.51 -0.62% -1.36 218.51 218.52
Alphab Rg-C-NV
02:00:00 / 06.05.26
384.27 1.22% 4.63 384.27 384.29 5'030'400
Alphabet-A Rg
02:00:00 / 06.05.26
388.43 1.35% 5.18 388.44 388.46 7'892'492
Altria Group Rg
02:04:00 / 06.05.26
72.79 -0.84% -0.62 72.81 72.82
Am Electric Rg
02:00:00 / 06.05.26
137.04 1.77% 2.38 137.04 137.13 1'616'311
3M
142.82
0.89%
205.80
-0.59%
58.88
0.03%
87.17
-0.42%
206.11
-0.98%
179.01
-0.62%
255.62
0.65%
56.90
-0.84%
355.26
4.02%
14.37
0.63%
114.46
1.00%
117.53
4.77%
303.93
1.87%
117.94
11.50%
38.51
4.19%
194.82
2.17%
43.80
6.47%
168.71
-1.84%
132.29
-0.15%
73.07
-0.83%
218.51
-0.62%
384.27
1.22%
388.43
1.35%
72.79
-0.84%
137.04
1.77%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Seagate Hldgs Rg
02:00:00 / 06.05.26
771.01 168.18% 755.68% 33.16% 64.49% 94.59% 721.10% 1'239.88%
Intel Rg
02:00:00 / 06.05.26
108.15 159.57% 377.71% 27.96% 104.40% 129.47% 442.38% 206.59%
Western Digital Rg
02:00:00 / 06.05.26
465.26 156.78% 896.09% 19.00% 49.14% 77.20% 950.49% 1'697.72%
Micron Technolog Rg
02:00:00 / 06.05.26
640.20 101.97% 584.95% 26.95% 69.55% 71.52% 695.18% 852.65%
Generac Hldgs Rg
02:04:00 / 06.05.26
263.68 88.51% 65.80% 21.44% 37.98% 44.64% 131.81% 135.78%
ON Semiconductor Rg
02:00:00 / 06.05.26
102.67 88.44% 61.84% 10.04% 60.95% 52.37% 166.61% 31.11%
Organon Rg
02:04:00 / 06.05.26
13.350 84.94% -11.13% 0.23% 118.14% 70.93% 46.22% -39.75%
Corning Inc Rg
02:04:00 / 06.05.26
162.10 82.69% 236.62% 5.91% 9.14% 26.54% 262.15% 409.91%
Quanta Services Rg
02:04:00 / 06.05.26
771.61 79.44% 139.63% 22.30% 38.89% 51.11% 142.91% 358.02%
Lyondellbasell I Rg
02:04:00 / 06.05.26
77.76 75.61% 2.38% 8.79% -3.11% 34.86% 39.13% -15.73%
Teradyne Rg
02:00:00 / 06.05.26
357.10 74.33% 167.98% -6.06% 11.43% 17.12% 382.11% 275.02%
Monolithic Power Rg
02:00:00 / 06.05.26
1'588.12 73.58% 165.89% 5.59% 33.32% 39.06% 154.92% 242.82%
Dow Rg
02:04:00 / 06.05.26
40.80 73.57% 1.12% 7.34% -1.47% 21.43% 41.67% -23.95%
Keysight Technol Rg
02:04:00 / 06.05.26
355.93 72.92% 118.73% 7.11% 18.40% 51.46% 142.89% 148.71%
APA Rg
02:00:00 / 06.05.26
41.48 71.79% 81.98% 7.32% -3.45% 51.11% 163.70% 30.25%
CF Industries Hl Rg
02:04:00 / 06.05.26
128.04 62.77% 47.55% 4.68% -4.29% 32.95% 56.18% 79.66%
Celanese Rg
02:04:00 / 06.05.26
69.01 62.58% -0.68% 6.74% 8.56% 18.33% 40.69% -32.04%
Texas Instrument Rg
02:00:00 / 06.05.26
281.00 61.91% 49.80% 6.04% 40.69% 27.20% 74.44% 73.07%
Moderna Rg
02:00:00 / 06.05.26
46.71 60.39% 13.76% -0.91% -6.79% 11.23% 91.20% -64.79%
Advanced Micro D Rg
02:00:00 / 06.05.26
355.26 59.48% 182.76% 9.92% 60.37% 66.34% 260.23% 294.34%
Marathon Petro Rg
02:04:00 / 06.05.26
260.51 55.29% 81.03% 12.00% 6.15% 27.61% 80.22% 140.38%
Iron Mount REIT Rg
02:04:00 / 06.05.26
131.70 54.58% 21.99% 16.94% 25.75% 32.62% 35.89% 130.45%
Valero Energy Rg
02:04:00 / 06.05.26
253.45 54.57% 105.26% 5.49% 0.78% 27.04% 116.62% 141.23%
Caterpillar
02:04:00 / 06.05.26
904.59 52.70% 141.15% 10.60% 24.87% 21.85% 181.90% 315.81%
Applied Material Rg
02:00:00 / 06.05.26
410.82 52.29% 140.66% 7.80% 15.95% 24.84% 168.46% 248.05%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
02:04:00 / 06.05.26
142.82 0.89% 144.28
17:07
142.32
15:33
177.41
12.02.26
139.40
20.03.26
1'058'931
A.J.Gallagher Rg
02:04:00 / 06.05.26
205.80 -0.59% 207.06
20:51
204.91
15:52
266.87
12.01.26
195.10
12.02.26
373'826
A.O.Smith Corp Rg
02:04:00 / 06.05.26
58.88 0.03% 59.16
15:33
58.23
19:15
81.69
12.02.26
58.23
05.05.26
441'625
Abbott Laboratories
02:04:00 / 06.05.26
87.17 -0.42% 87.81
20:29
86.17
15:52
129.44
06.01.26
86.17
05.05.26
3'025'528
AbbVie Rg
02:04:00 / 06.05.26
206.11 -0.98% 209.48
15:30
205.89
20:18
237.06
04.03.26
191.17
29.04.26
1'299'074
Accenture-A Rg
02:04:00 / 06.05.26
179.01 -0.62% 179.68
15:30
173.66
16:02
291.07
14.01.26
173.65
30.04.26
1'465'526
Adobe Rg
02:00:00 / 06.05.26
255.62 0.65% 256.61
21:27
248.50
15:44
351.12
02.01.26
224.15
10.04.26
1'246'658
Advance Auto Par Rg
02:04:00 / 06.05.26
56.90 -0.84% 58.11
18:13
56.76
16:37
65.00
13.02.26
37.90
02.01.26
389'496
Advanced Micro D Rg
02:00:00 / 06.05.26
355.26 4.02% 359.54
20:06
344.89
16:19
362.77
01.05.26
188.24
03.03.26
16'985'095
Aes Rg
02:04:00 / 06.05.26
14.370 0.63% 14.370
21:59
14.290
15:30
17.640
27.02.26
13.630
20.01.26
2'205'124
AFLAC Rg
02:04:00 / 06.05.26
114.46 1.00% 114.92
21:26
112.74
15:46
119.22
05.02.26
105.93
24.03.26
588'700
Agilent Tech Rg
02:04:00 / 06.05.26
117.53 4.77% 118.86
15:31
114.29
16:00
150.00
09.01.26
109.90
27.03.26
668'255
Air Prod&Chemica Rg
02:04:00 / 06.05.26
303.93 1.87% 305.33
21:29
297.48
15:44
307.18
27.04.26
242.67
02.01.26
255'336
Akamai Technolog Rg
02:00:00 / 06.05.26
117.94 11.50% 118.15
21:57
107.27
15:30
121.10
26.03.26
84.56
02.01.26
2'100'035
Alaska Air Group Rg
02:04:00 / 06.05.26
38.51 4.19% 38.57
21:53
37.08
15:43
60.60
09.02.26
33.05
30.03.26
1'001'793
Albemarle Rg
02:04:00 / 06.05.26
194.82 2.17% 197.33
17:17
193.51
15:31
215.71
16.04.26
141.46
02.01.26
414'309
Alexandria REIT Rg
02:04:00 / 06.05.26
43.80 6.47% 44.07
21:26
41.33
15:58
59.75
23.01.26
39.42
28.04.26
808'953
Align Technology Rg
02:00:00 / 06.05.26
168.71 -1.84% 172.56
15:31
167.78
15:47
200.23
21.04.26
154.64
02.01.26
293'038
Allegion Rg
02:04:00 / 06.05.26
132.29 -0.15% 133.96
17:09
131.55
15:54
182.89
12.02.26
131.23
04.05.26
507'691
Alliant Energy Rg
02:00:00 / 06.05.26
73.07 -0.83% 73.91
20:15
72.81
17:06
75.75
01.05.26
63.88
05.01.26
1'233'607
Allstate Rg
02:04:00 / 06.05.26
218.51 -0.62% 222.04
16:18
217.85
17:16
222.04
05.05.26
191.26
22.01.26
457'072
Alphab Rg-C-NV
02:00:00 / 06.05.26
384.27 1.22% 388.93
15:45
380.35
19:20
388.93
05.05.26
271.54
30.03.26
5'030'400
Alphabet-A Rg
02:00:00 / 06.05.26
388.43 1.35% 392.80
15:45
384.02
19:20
392.80
05.05.26
272.11
30.03.26
7'892'492
Altria Group Rg
02:04:00 / 06.05.26
72.79 -0.84% 73.81
16:51
72.71
17:54
74.56
01.05.26
54.70
07.01.26
2'455'739
Am Electric Rg
02:00:00 / 06.05.26
137.04 1.77% 139.40
20:33
136.25
15:55
139.40
05.05.26
112.55
05.01.26
1'616'311

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
23:00 / 05.05.26
24'455.00 2.32%
S&P 500 (ETF SPY)
02:04 / 06.05.26
723.77 0.80%
VSMI Vola-Index
17:20 / 05.05.26
19.165 -0.66%
EUR/CHF
03:01 / 06.05.26
0.9158 0.01%
USD/CHF
03:01 / 06.05.26
0.7813 -0.23%
Gold 1 Uz
03:01 / 06.05.26
4'616.81 1.31%
Rohöl Brent
23:00 / 05.05.26
110.50 -2.96%

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 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
04.05.26 Flughafen Zürich AG Kauf 0.01 219.64

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