×

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
  • 22.05.2026 - 17:07:39
  • 746.87
  • 0.56%
  • 4.15
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
17:07:39 / 22.05.26
152.11 0.34% 0.51 152.11 152.13 116'217
A.J.Gallagher Rg
17:00:16 / 22.05.26
203.82 -1.73% -3.59 203.47 203.74 44'683
A.O.Smith Corp Rg
17:07:01 / 22.05.26
56.85 -0.56% -0.32 56.81 56.86 39'037
Abbott Laboratories
17:07:23 / 22.05.26
87.23 -0.62% -0.54 87.23 87.27 229'714
AbbVie Rg
17:06:31 / 22.05.26
217.93 1.60% 3.43 217.76 217.95 177'948
Accenture-A Rg
17:07:37 / 22.05.26
178.11 0.13% 0.24 177.95 178.16 120'924
Adobe Rg
17:07:43 / 22.05.26
244.04 -0.02% -0.06 244.06 244.22 318'367
Advance Auto Par Rg
17:06:54 / 22.05.26
55.78 -4.84% -2.84 55.74 55.89 113'154
Advanced Micro D Rg
17:07:41 / 22.05.26
469.62 4.45% 20.03 469.36 469.79 3'685'872
Aes Rg
17:07:25 / 22.05.26
14.675 -0.10% -0.02 14.670 14.680 182'265
AFLAC Rg
17:07:35 / 22.05.26
117.45 -0.31% -0.36 117.41 117.48 55'683
Agilent Tech Rg
17:07:14 / 22.05.26
113.92 -0.76% -0.87 113.76 113.98 59'947
Air Prod&Chemica Rg
17:07:43 / 22.05.26
290.91 0.25% 0.72 290.53 290.75 27'335
Akamai Technolog Rg
17:07:43 / 22.05.26
147.01 0.53% 0.77 147.06 147.44 213'409
Alaska Air Group Rg
17:07:36 / 22.05.26
41.04 -0.12% -0.05 41.00 41.04 68'990
Albemarle Rg
17:07:38 / 22.05.26
171.80 1.12% 1.90 171.71 171.84 85'371
Alexandria REIT Rg
17:07:35 / 22.05.26
47.93 0.17% 0.08 47.95 48.03 50'652
Align Technology Rg
17:07:23 / 22.05.26
161.62 -0.87% -1.42 161.45 161.83 26'447
Allegion Rg
17:05:11 / 22.05.26
129.14 -1.19% -1.56 128.84 129.26 13'065
Alliant Energy Rg
17:07:21 / 22.05.26
73.12 -0.22% -0.16 73.11 73.13 89'250
Allstate Rg
17:05:06 / 22.05.26
215.04 0.28% 0.60 214.96 215.22 61'614
Alphab Rg-C-NV
17:07:40 / 22.05.26
384.22 0.19% 0.75 384.20 384.26 1'101'203
Alphabet-A Rg
17:07:40 / 22.05.26
388.08 0.11% 0.42 388.08 388.14 1'442'746
Altria Group Rg
17:07:18 / 22.05.26
73.55 -0.22% -0.16 73.49 73.55 130'451
Am Electric Rg
17:06:45 / 22.05.26
129.77 0.12% 0.16 129.70 129.77 238'894
3M
152.11
0.34%
203.82
-1.73%
56.85
-0.56%
87.23
-0.62%
217.93
1.60%
178.11
0.13%
244.04
-0.02%
55.78
-4.84%
469.62
4.45%
14.68
-0.10%
117.45
-0.31%
113.92
-0.76%
290.91
0.25%
147.01
0.53%
41.04
-0.12%
171.80
1.12%
47.93
0.17%
161.62
-0.87%
129.14
-1.19%
73.12
-0.22%
215.04
0.28%
384.22
0.19%
388.08
0.11%
73.55
-0.22%
129.77
0.12%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Intel Rg
17:07:41 / 22.05.26
121.71 221.14% 491.02% 11.90% 47.46% 166.85% 507.03% 295.92%
Seagate Hldgs Rg
17:06:40 / 22.05.26
814.11 194.30% 839.01% 2.34% 38.87% 99.62% 622.11% 1'201.73%
Western Digital Rg
17:07:33 / 22.05.26
487.79 182.38% 995.39% 1.20% 20.74% 74.40% 872.08% 1'604.54%
Micron Technolog Rg
17:07:43 / 22.05.26
764.64 167.02% 805.54% 5.52% 53.94% 85.43% 718.94% 1'017.94%
Corning Inc Rg
17:07:30 / 22.05.26
192.00 119.15% 303.81% 0.10% 9.16% 27.68% 297.02% 512.68%
SolarEdge Tech Rg
17:07:39 / 22.05.26
63.00 118.37% 363.24% 2.01% 37.46% 77.97% 277.13% -78.71%
Advanced Micro D Rg
17:07:41 / 22.05.26
469.62 109.93% 272.21% 10.73% 35.02% 134.56% 325.72% 324.86%
ON Semiconductor Rg
17:07:33 / 22.05.26
116.32 102.42% 73.85% 2.84% 18.21% 74.97% 181.85% 29.93%
Enphase Energy Rg
17:07:42 / 22.05.26
64.59 94.51% -9.23% 22.12% 80.57% 52.80% 62.94% -61.61%
Organon Rg
17:05:19 / 22.05.26
13.435 87.17% -10.05% 0.26% 19.32% 84.29% 54.60% -34.31%
Teradyne Rg
17:06:46 / 22.05.26
354.54 82.60% 180.69% 4.93% -15.20% 10.78% 360.56% 264.00%
Generac Hldgs Rg
17:06:37 / 22.05.26
267.29 81.70% 59.81% 1.37% 20.98% 18.60% 116.34% 117.76%
Lam Research Rg
17:06:44 / 22.05.26
308.47 76.56% 318.44% 8.34% 15.20% 31.89% 280.55% 413.26%
DaVita Rg
17:05:57 / 22.05.26
198.66 74.86% 32.84% -0.54% 30.83% 27.10% 43.76% 98.01%
Monolithic Power Rg
17:07:26 / 22.05.26
1'582.62 72.25% 163.86% 2.10% -3.03% 38.49% 139.00% 261.38%
Texas Instrument Rg
17:06:02 / 22.05.26
311.95 71.99% 59.13% 3.05% 12.56% 47.07% 76.94% 75.41%
Quanta Services Rg
17:03:29 / 22.05.26
724.90 69.86% 126.83% -5.86% 16.01% 28.74% 116.16% 317.51%
Akamai Technolog Rg
17:07:43 / 22.05.26
147.01 67.61% 52.89% -2.56% 54.34% 49.42% 93.84% 67.57%
Applied Material Rg
17:07:42 / 22.05.26
434.30 66.29% 162.78% -0.53% 4.14% 16.65% 175.73% 236.64%
Keysight Technol Rg
17:07:20 / 22.05.26
342.59 66.13% 110.14% -1.84% -1.26% 11.47% 114.08% 114.74%
Fortinet Rg
17:06:40 / 22.05.26
132.71 63.03% 37.02% 8.09% 57.35% 67.92% 28.64% 85.93%
Lyondellbasell I Rg
17:07:14 / 22.05.26
69.72 61.85% -5.64% -7.11% -0.21% 21.21% 24.21% -22.90%
Moderna Rg
17:07:36 / 22.05.26
47.26 60.26% 13.66% -3.63% -6.84% -11.78% 79.97% -62.56%
CF Industries Hl Rg
17:06:37 / 22.05.26
120.77 57.34% 42.63% -3.57% -0.13% 21.33% 35.86% 83.77%
APA Rg
17:07:33 / 22.05.26
38.87 56.75% 66.05% -0.28% 3.02% 27.99% 130.68% 14.76%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
17:07:39 / 22.05.26
152.11 0.34% 153.17
15:30
151.82
15:40
177.41
12.02.26
139.40
20.03.26
116'217
A.J.Gallagher Rg
17:00:16 / 22.05.26
203.82 -1.73% 207.41
15:33
203.25
16:40
266.87
12.01.26
190.80
13.05.26
44'683
A.O.Smith Corp Rg
17:07:01 / 22.05.26
56.85 -0.56% 57.42
15:30
56.84
17:06
81.69
12.02.26
54.26
20.05.26
39'037
Abbott Laboratories
17:07:23 / 22.05.26
87.23 -0.62% 88.79
15:47
87.20
17:07
129.44
06.01.26
81.98
11.05.26
229'714
AbbVie Rg
17:06:31 / 22.05.26
217.93 1.60% 220.01
16:19
215.97
15:30
237.06
04.03.26
191.17
29.04.26
177'948
Accenture-A Rg
17:07:37 / 22.05.26
178.11 0.13% 182.60
15:47
177.49
17:02
291.07
14.01.26
155.83
13.05.26
120'924
Adobe Rg
17:07:43 / 22.05.26
244.04 -0.02% 249.58
15:47
242.71
16:47
351.12
02.01.26
224.15
10.04.26
318'367
Advance Auto Par Rg
17:06:54 / 22.05.26
55.78 -4.84% 59.13
15:33
55.78
17:06
65.00
13.02.26
37.90
02.01.26
113'154
Advanced Micro D Rg
17:07:41 / 22.05.26
469.62 4.45% 481.37
15:32
461.79
16:24
481.37
22.05.26
188.24
03.03.26
3'685'872
Aes Rg
17:07:25 / 22.05.26
14.675 -0.10% 14.730
15:30
14.655
15:54
17.640
27.02.26
13.630
20.01.26
182'265
AFLAC Rg
17:07:35 / 22.05.26
117.45 -0.31% 118.37
15:58
117.28
16:48
119.81
19.05.26
105.93
24.03.26
55'683
Agilent Tech Rg
17:07:14 / 22.05.26
113.92 -0.76% 116.17
15:45
113.86
16:59
150.00
09.01.26
108.51
20.05.26
59'947
Air Prod&Chemica Rg
17:07:43 / 22.05.26
290.91 0.25% 293.56
15:47
290.40
16:53
307.92
13.05.26
242.67
02.01.26
27'335
Akamai Technolog Rg
17:07:43 / 22.05.26
147.01 0.53% 147.79
15:40
145.51
15:32
165.45
13.05.26
84.56
02.01.26
213'409
Alaska Air Group Rg
17:07:36 / 22.05.26
41.04 -0.12% 41.36
15:33
40.57
16:28
60.60
09.02.26
33.05
30.03.26
68'990
Albemarle Rg
17:07:38 / 22.05.26
171.80 1.12% 175.00
15:45
169.70
15:31
221.00
07.05.26
141.46
02.01.26
85'371
Alexandria REIT Rg
17:07:35 / 22.05.26
47.93 0.17% 48.50
15:46
47.73
15:38
59.75
23.01.26
39.42
28.04.26
50'652
Align Technology Rg
17:07:23 / 22.05.26
161.62 -0.87% 164.71
15:45
161.28
16:50
200.23
21.04.26
151.58
20.05.26
26'447
Allegion Rg
17:05:11 / 22.05.26
129.14 -1.19% 130.97
15:34
129.10
16:47
182.89
12.02.26
125.00
20.05.26
13'065
Alliant Energy Rg
17:07:21 / 22.05.26
73.12 -0.22% 73.80
15:57
73.11
17:07
75.75
01.05.26
63.88
05.01.26
89'250
Allstate Rg
17:05:06 / 22.05.26
215.04 0.28% 217.70
15:34
214.92
16:57
227.62
19.05.26
191.26
22.01.26
61'614
Alphab Rg-C-NV
17:07:40 / 22.05.26
384.22 0.19% 384.40
17:05
380.33
16:03
404.43
18.05.26
271.54
30.03.26
1'101'203
Alphabet-A Rg
17:07:40 / 22.05.26
388.08 0.11% 388.25
17:05
384.00
16:03
408.60
18.05.26
272.11
30.03.26
1'442'746
Altria Group Rg
17:07:18 / 22.05.26
73.55 -0.22% 74.07
15:36
73.49
17:05
74.56
01.05.26
54.70
07.01.26
130'451
Am Electric Rg
17:06:45 / 22.05.26
129.77 0.12% 130.59
15:58
129.67
15:37
139.40
05.05.26
112.55
05.01.26
238'894

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:07 / 22.05.26
13'488.24 0.31%
Eurozone 50
17:22 / 22.05.26
624.22 0.97%
L&S Dax
17:22 / 22.05.26
24'935.00 0.34%
S&P 500 (ETF SPY)
17:07 / 22.05.26
746.87 0.56%
VSMI Vola-Index
17:07 / 22.05.26
16.972 -4.12%
EUR/CHF
17:22 / 22.05.26
0.9117 -0.22%
USD/CHF
17:22 / 22.05.26
0.7859 -0.13%
Gold 1 Uz
17:22 / 22.05.26
4'513.82 -0.69%
Rohöl Brent
17:22 / 22.05.26
104.17 -0.71%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:07 / 22.05.26
13'488.24 0.31%

Top 5zur Gesamtübersicht

Logitech N
17:07 / 22.05.26
87.20 6.03%
Givaudan N
17:07 / 22.05.26
2'901.00 3.02%
Sika N
17:07 / 22.05.26
146.60 2.73%
ABB N
17:07 / 22.05.26
83.94 2.09%
Holcim N
17:07 / 22.05.26
73.50 1.55%

Flop 5zur Gesamtübersicht

Partners N
17:07 / 22.05.26
856.80 -4.80%
Swiss Re N
17:07 / 22.05.26
119.50 -1.85%
Zurich Insurance N
17:07 / 22.05.26
566.20 -1.12%
Richemont N
17:07 / 22.05.26
155.60 -0.67%
Swisscom N
17:04 / 22.05.26
678.00 -0.29%
NAME INTRADAY KURS +/-%
SPI
17:06 / 22.05.26
19'028.01 0.29%

Top 5zur Gesamtübersicht

ams-OSRAM I
17:06 / 22.05.26
22.70 11.27%
HT5 N
16:58 / 22.05.26
5.280 9.54%
Molecular N
16:57 / 22.05.26
3.100 7.64%
Logitech N
17:07 / 22.05.26
87.20 6.03%
Clariant N
17:07 / 22.05.26
7.995 4.99%

Flop 5zur Gesamtübersicht

Julius Bär N
17:07 / 22.05.26
62.64 -8.02%
Gurit Hldg N
16:57 / 22.05.26
36.50 -6.41%
Relief Therapeutics N
16:56 / 22.05.26
0.4500 -5.06%
Partners N
17:07 / 22.05.26
856.80 -4.80%
GAM N
16:48 / 22.05.26
0.0642 -4.18%
NAME INTRADAY KURS +/-%
SLI
17:07 / 22.05.26
2'142.05 0.12%

Top 5zur Gesamtübersicht

Logitech N
17:07 / 22.05.26
87.20 6.03%
Givaudan N
17:07 / 22.05.26
2'901.00 3.02%
Sika N
17:07 / 22.05.26
146.60 2.73%
VAT N
17:07 / 22.05.26
613.00 2.58%
ABB N
17:07 / 22.05.26
83.94 2.09%

Flop 5zur Gesamtübersicht

Julius Bär N
17:07 / 22.05.26
62.64 -8.02%
Partners N
17:07 / 22.05.26
856.80 -4.80%
Swiss Re N
17:07 / 22.05.26
119.50 -1.85%
Zurich Insurance N
17:07 / 22.05.26
566.20 -1.12%
Sandoz Group N
17:07 / 22.05.26
64.44 -1.10%
NAME INTRADAY KURS +/-%
SMIM
17:07 / 22.05.26
2'978.69 -0.19%

Top 5zur Gesamtübersicht

Clariant N
17:07 / 22.05.26
7.995 4.99%
VAT N
17:07 / 22.05.26
613.00 2.58%
Belimo N
17:06 / 22.05.26
788.50 1.81%
Ems-Chemie N
17:07 / 22.05.26
681.50 1.72%
Sonova N
17:07 / 22.05.26
207.40 1.67%

Flop 5zur Gesamtübersicht

Julius Bär N
17:07 / 22.05.26
62.64 -8.02%
The Swatch Group I
17:06 / 22.05.26
198.40 -1.64%
SIG Group N
17:07 / 22.05.26
11.580 -1.53%
Dottikon ES N
17:06 / 22.05.26
361.50 -1.23%
Sandoz Group N
17:07 / 22.05.26
64.44 -1.10%

Management Transaktionen

Titel Typ Mio. Kurs
22.05.26 Avolta AG Kauf 0.47 46.50
21.05.26 WISeKey International Holding AG Kauf 0.21 15.45
21.05.26 CPH Group AG Kauf 0.00 58.07
21.05.26 mobilezone holding ag Verk. 0.39 3.89
21.05.26 Peach Property Group AG Kauf 0.03 5.00
21.05.26 Amrize Ltd Kauf 0.06 39.22
20.05.26 INFICON Holding AG Verk. 0.16 160.00
20.05.26 Sunrise Communications AG Verk. 0.05 43.50
20.05.26 Peach Property Group AG Kauf 0.02 4.91
20.05.26 Amrize Ltd Kauf 0.05 38.43

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