×

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
  • 13.05.2026 - 21:00:40
  • 742.91
  • 0.64%
  • 4.73
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
21:00:01 / 13.05.26
147.70 3.14% 4.49 147.66 147.76 445'874
A.J.Gallagher Rg
20:59:12 / 13.05.26
192.42 -2.52% -4.98 191.77 192.47 178'452
A.O.Smith Corp Rg
21:00:08 / 13.05.26
57.03 -1.82% -1.06 57.02 57.06 130'628
Abbott Laboratories
21:00:37 / 13.05.26
83.93 -0.50% -0.42 83.93 83.94 668'050
AbbVie Rg
21:00:41 / 13.05.26
207.82 -0.02% -0.04 207.82 207.97 280'680
Accenture-A Rg
21:00:27 / 13.05.26
157.78 -7.06% -11.99 157.66 157.84 680'293
Adobe Rg
21:00:01 / 13.05.26
236.03 -1.99% -4.80 235.93 236.06 621'730
Advance Auto Par Rg
20:58:20 / 13.05.26
50.16 -4.68% -2.46 50.13 50.22 164'759
Advanced Micro D Rg
21:00:40 / 13.05.26
446.50 -0.40% -1.79 446.24 446.99 4'373'428
Aes Rg
21:00:35 / 13.05.26
14.435 0.10% 0.02 14.430 14.440 604'996
AFLAC Rg
21:00:08 / 13.05.26
115.10 -0.91% -1.06 115.09 115.14 107'685
Agilent Tech Rg
20:58:51 / 13.05.26
113.31 0.36% 0.41 113.31 113.41 99'758
Air Prod&Chemica Rg
21:00:40 / 13.05.26
305.19 0.52% 1.59 305.19 305.36 59'223
Akamai Technolog Rg
21:00:39 / 13.05.26
161.73 8.14% 12.17 161.41 161.75 1'673'691
Alaska Air Group Rg
20:59:49 / 13.05.26
38.33 -1.03% -0.40 38.32 38.36 183'429
Albemarle Rg
20:59:55 / 13.05.26
202.00 -1.71% -3.52 201.81 202.22 181'556
Alexandria REIT Rg
20:59:05 / 13.05.26
46.99 1.05% 0.49 46.97 47.02 113'322
Align Technology Rg
20:59:29 / 13.05.26
161.41 -2.64% -4.38 161.21 161.56 92'013
Allegion Rg
20:58:55 / 13.05.26
131.21 -0.07% -0.09 131.16 131.27 75'596
Alliant Energy Rg
21:00:41 / 13.05.26
72.31 -0.39% -0.28 72.30 72.32 422'203
Allstate Rg
20:59:42 / 13.05.26
215.04 -0.20% -0.43 214.77 215.19 159'072
Alphab Rg-C-NV
21:00:37 / 13.05.26
398.10 3.72% 14.28 398.07 398.16 3'125'048
Alphabet-A Rg
21:00:40 / 13.05.26
401.94 3.77% 14.59 401.89 401.95 4'584'601
Altria Group Rg
21:00:35 / 13.05.26
71.44 2.22% 1.55 71.42 71.45 453'524
Am Electric Rg
21:00:40 / 13.05.26
127.95 -3.02% -3.99 127.93 127.97 2'401'575
3M
147.70
3.14%
A.J.Gallagher Rg
192.42
-2.52%
A.O.Smith Corp Rg
57.03
-1.82%
Abbott Laboratories
83.93
-0.50%
AbbVie Rg
207.82
-0.02%
Accenture-A Rg
157.78
-7.06%
Adobe Rg
236.03
-1.99%
Advance Auto Par Rg
50.16
-4.68%
Advanced Micro D Rg
446.50
-0.40%
Aes Rg
14.44
0.10%
AFLAC Rg
115.10
-0.91%
Agilent Tech Rg
113.31
0.36%
Air Prod&Chemica Rg
305.19
0.52%
Akamai Technolog Rg
161.73
8.14%
Alaska Air Group Rg
38.33
-1.03%
Albemarle Rg
202.00
-1.71%
Alexandria REIT Rg
46.99
1.05%
Align Technology Rg
161.41
-2.64%
Allegion Rg
131.21
-0.07%
Alliant Energy Rg
72.31
-0.39%
Allstate Rg
215.04
-0.20%
Alphab Rg-C-NV
398.10
3.72%
Alphabet-A Rg
401.94
3.77%
Altria Group Rg
71.44
2.22%
Am Electric Rg
127.95
-3.02%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Intel Rg
21:00:41 / 13.05.26 		120.92 226.86% 501.55% 7.00% 86.20% 165.99% 461.90% 316.61%
Seagate Hldgs Rg
21:00:40 / 13.05.26 		818.11 193.69% 837.08% 4.03% 57.45% 92.89% 677.75% 1'304.89%
Western Digital Rg
21:00:09 / 13.05.26 		494.42 183.71% 1'000.52% 2.33% 35.46% 66.72% 904.92% 1'886.80%
Micron Technolog Rg
21:00:41 / 13.05.26 		802.18 168.59% 810.86% 20.34% 75.83% 90.56% 741.57% 1'158.34%
Corning Inc Rg
21:00:30 / 13.05.26 		205.69 126.40% 317.17% 13.28% 22.24% 55.81% 337.55% 539.69%
Advanced Micro D Rg
21:00:40 / 13.05.26 		446.50 109.32% 271.13% 5.96% 72.98% 123.12% 279.29% 370.60%
Generac Hldgs Rg
20:59:45 / 13.05.26 		265.26 97.69% 73.87% -0.81% 29.77% 16.16% 106.41% 141.81%
ON Semiconductor Rg
21:00:38 / 13.05.26 		114.72 92.26% 65.12% 8.46% 58.39% 62.35% 153.81% 27.99%
Organon Rg
21:00:41 / 13.05.26 		13.335 85.63% -10.79% -0.56% 44.79% 78.75% 65.86% -36.22%
Teradyne Rg
21:00:41 / 13.05.26 		364.21 85.19% 184.66% -4.78% -0.21% 15.69% 332.19% 294.20%
Quanta Services Rg
20:56:02 / 13.05.26 		776.09 81.45% 142.31% -1.17% 31.14% 49.45% 126.17% 340.50%
Moderna Rg
21:00:37 / 13.05.26 		50.44 80.64% 28.11% 3.38% -7.04% 8.24% 109.99% -58.80%
Keysight Technol Rg
21:00:26 / 13.05.26 		361.96 77.99% 125.14% -1.29% 11.29% 50.92% 120.09% 148.95%
DaVita Rg
20:52:18 / 13.05.26 		198.91 76.52% 34.10% 2.59% 37.59% 34.63% 42.18% 113.98%
Monolithic Power Rg
21:00:36 / 13.05.26 		1'655.53 76.48% 170.33% 0.19% 22.36% 39.32% 125.46% 300.69%
Lyondellbasell I Rg
21:00:11 / 13.05.26 		73.97 71.62% 0.05% 0.67% 1.15% 32.16% 25.01% -16.75%
Akamai Technolog Rg
21:00:39 / 13.05.26 		161.73 71.42% 56.36% 32.58% 78.94% 47.96% 108.66% 75.29%
Texas Instrument Rg
21:00:41 / 13.05.26 		307.92 70.14% 57.42% 6.38% 42.36% 37.88% 64.36% 82.34%
Lam Research Rg
21:00:38 / 13.05.26 		297.17 68.97% 300.44% 0.00% 12.07% 23.77% 249.74% 448.74%
Dow Rg
21:00:31 / 13.05.26 		39.09 68.65% -1.74% 1.53% 0.64% 23.78% 29.57% -24.62%
CF Industries Hl Rg
21:00:06 / 13.05.26 		126.81 68.59% 52.82% 5.89% 4.97% 32.34% 47.50% 95.99%
Applied Material Rg
21:00:41 / 13.05.26 		438.32 67.79% 165.14% 2.26% 11.18% 18.69% 151.71% 271.44%
Caterpillar
20:59:07 / 13.05.26 		903.66 59.22% 151.44% -2.51% 17.33% 20.17% 158.44% 335.31%
Marathon Petro Rg
21:00:35 / 13.05.26 		248.54 54.95% 80.64% 1.12% 11.44% 24.54% 51.99% 129.33%
Analog Devices Rg
21:00:41 / 13.05.26 		432.53 54.74% 97.52% 4.07% 24.31% 24.88% 90.69% 132.40%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
21:00:01 / 13.05.26 		147.70 3.14% 149.70
16:05 		146.02
15:30 		177.41
12.02.26 		139.40
20.03.26 		445'874
A.J.Gallagher Rg
20:59:12 / 13.05.26 		192.42 -2.52% 197.17
16:38 		191.80
20:29 		266.87
12.01.26 		191.80
13.05.26 		178'452
A.O.Smith Corp Rg
21:00:08 / 13.05.26 		57.03 -1.82% 58.07
15:49 		56.83
19:36 		81.69
12.02.26 		56.83
13.05.26 		130'628
Abbott Laboratories
21:00:37 / 13.05.26 		83.93 -0.50% 84.24
18:08 		82.71
15:37 		129.44
06.01.26 		81.98
11.05.26 		668'050
AbbVie Rg
21:00:41 / 13.05.26 		207.82 -0.02% 209.35
15:47 		204.39
17:09 		237.06
04.03.26 		191.17
29.04.26 		280'680
Accenture-A Rg
21:00:27 / 13.05.26 		157.78 -7.06% 168.14
15:31 		155.83
20:05 		291.07
14.01.26 		155.83
13.05.26 		680'293
Adobe Rg
21:00:01 / 13.05.26 		236.03 -1.99% 238.69
15:31 		232.89
18:30 		351.12
02.01.26 		224.15
10.04.26 		621'730
Advance Auto Par Rg
20:58:20 / 13.05.26 		50.16 -4.68% 52.00
15:30 		49.39
16:40 		65.00
13.02.26 		37.90
02.01.26 		164'759
Advanced Micro D Rg
21:00:40 / 13.05.26 		446.50 -0.40% 459.50
15:30 		432.67
16:09 		469.22
11.05.26 		188.24
03.03.26 		4'373'428
Aes Rg
21:00:35 / 13.05.26 		14.435 0.10% 14.445
15:32 		14.415
15:30 		17.640
27.02.26 		13.630
20.01.26 		604'996
AFLAC Rg
21:00:08 / 13.05.26 		115.10 -0.91% 116.68
15:48 		114.61
20:14 		119.22
05.02.26 		105.93
24.03.26 		107'685
Agilent Tech Rg
20:58:51 / 13.05.26 		113.31 0.36% 114.67
18:23 		111.99
15:36 		150.00
09.01.26 		109.90
27.03.26 		99'758
Air Prod&Chemica Rg
21:00:40 / 13.05.26 		305.19 0.52% 307.92
16:46 		303.75
15:30 		307.92
13.05.26 		242.67
02.01.26 		59'223
Akamai Technolog Rg
21:00:39 / 13.05.26 		161.73 8.14% 162.25
20:56 		151.93
15:38 		162.25
13.05.26 		84.56
02.01.26 		1'673'691
Alaska Air Group Rg
20:59:49 / 13.05.26 		38.33 -1.03% 38.71
16:06 		38.09
20:36 		60.60
09.02.26 		33.05
30.03.26 		183'429
Albemarle Rg
20:59:55 / 13.05.26 		202.00 -1.71% 208.04
15:32 		196.50
15:57 		221.00
07.05.26 		141.46
02.01.26 		181'556
Alexandria REIT Rg
20:59:05 / 13.05.26 		46.99 1.05% 47.17
19:42 		45.60
15:57 		59.75
23.01.26 		39.42
28.04.26 		113'322
Align Technology Rg
20:59:29 / 13.05.26 		161.41 -2.64% 165.54
16:07 		161.13
20:31 		200.23
21.04.26 		154.64
02.01.26 		92'013
Allegion Rg
20:58:55 / 13.05.26 		131.21 -0.07% 132.95
15:48 		130.63
19:05 		182.89
12.02.26 		130.27
12.05.26 		75'596
Alliant Energy Rg
21:00:41 / 13.05.26 		72.31 -0.39% 72.73
19:04 		71.76
15:37 		75.75
01.05.26 		63.88
05.01.26 		422'203
Allstate Rg
20:59:42 / 13.05.26 		215.04 -0.20% 217.73
16:07 		212.93
18:33 		222.04
05.05.26 		191.26
22.01.26 		159'072
Alphab Rg-C-NV
21:00:37 / 13.05.26 		398.10 3.72% 399.93
20:34 		381.58
15:30 		399.93
13.05.26 		271.54
30.03.26 		3'125'048
Alphabet-A Rg
21:00:40 / 13.05.26 		401.94 3.77% 403.69
20:34 		385.26
15:30 		403.69
13.05.26 		272.11
30.03.26 		4'584'601
Altria Group Rg
21:00:35 / 13.05.26 		71.44 2.22% 71.44
21:00 		69.96
15:33 		74.56
01.05.26 		54.70
07.01.26 		453'524
Am Electric Rg
21:00:40 / 13.05.26 		127.95 -3.02% 128.01
19:44 		126.20
15:30 		139.40
05.05.26 		112.55
05.01.26 		2'401'575

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 13.05.26
13'212.96 0.71%
Eurozone 50
17:30 / 13.05.26
605.43 0.80%
L&S Dax
21:15 / 13.05.26
24'217.50 0.78%
S&P 500 (ETF SPY)
21:00 / 13.05.26
742.91 0.64%
VSMI Vola-Index
17:20 / 13.05.26
17.886 -2.39%
EUR/CHF
21:15 / 13.05.26
0.9158 -0.08%
USD/CHF
21:15 / 13.05.26
0.7820 0.17%
Gold 1 Uz
21:15 / 13.05.26
4'688.27 -0.57%
Rohöl Brent
21:15 / 13.05.26
105.70 -1.63%

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 Forbo Holding AG Kauf 0.21 710.00
13.05.26 CPH Group AG Kauf 0.00 58.73
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
11.05.26 Alpine Select AG Kauf 0.19 9.25
Mr Market

Bachem schlägt Lonza

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