×

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
  • 07.05.2026 - 19:04:54
  • 732.05
  • -0.24%
  • -1.78
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
19:04:21 / 07.05.26
144.81 -1.18% -1.73 144.80 144.91 168'225
A.J.Gallagher Rg
19:04:47 / 07.05.26
201.94 2.55% 5.03 201.90 202.13 114'225
A.O.Smith Corp Rg
19:04:07 / 07.05.26
60.03 -1.69% -1.03 59.99 60.09 72'619
Abbott Laboratories
19:04:09 / 07.05.26
87.27 1.12% 0.97 87.37 87.43 482'493
AbbVie Rg
19:04:34 / 07.05.26
203.30 -0.84% -1.73 203.02 203.41 184'484
Accenture-A Rg
19:04:24 / 07.05.26
179.10 2.59% 4.53 178.94 179.21 346'248
Adobe Rg
19:04:54 / 07.05.26
256.84 2.67% 6.67 256.84 256.94 611'803
Advance Auto Par Rg
19:02:45 / 07.05.26
56.51 -2.69% -1.56 56.47 56.56 56'960
Advanced Micro D Rg
19:04:58 / 07.05.26
405.12 -3.86% -16.27 405.03 405.33 6'140'596
Aes Rg
19:01:53 / 07.05.26
14.340 0.00% 0.00 14.340 14.350 448'977
AFLAC Rg
19:04:53 / 07.05.26
113.01 -0.35% -0.40 112.98 113.03 160'970
Agilent Tech Rg
19:03:37 / 07.05.26
117.90 0.18% 0.21 117.91 118.04 72'519
Air Prod&Chemica Rg
19:03:50 / 07.05.26
293.24 -2.32% -6.97 293.05 293.48 32'371
Akamai Technolog Rg
19:04:57 / 07.05.26
111.95 -8.23% -10.04 111.95 112.00 1'212'003
Alaska Air Group Rg
19:02:45 / 07.05.26
40.66 0.37% 0.15 40.67 40.71 214'165
Albemarle Rg
19:03:45 / 07.05.26
204.52 6.18% 11.91 203.95 204.57 497'052
Alexandria REIT Rg
19:04:47 / 07.05.26
46.18 0.76% 0.35 46.16 46.20 130'017
Align Technology Rg
19:03:29 / 07.05.26
169.70 -2.44% -4.24 169.45 170.17 76'780
Allegion Rg
19:04:48 / 07.05.26
135.86 0.39% 0.53 135.70 135.89 29'532
Alliant Energy Rg
19:04:39 / 07.05.26
71.91 -0.55% -0.40 71.90 71.94 231'845
Allstate Rg
19:03:36 / 07.05.26
213.25 -2.14% -4.67 213.19 213.55 191'943
Alphab Rg-C-NV
19:04:54 / 07.05.26
392.21 -0.74% -2.94 392.13 392.19 2'133'911
Alphabet-A Rg
19:04:51 / 07.05.26
394.64 -0.85% -3.40 394.55 394.60 2'589'693
Altria Group Rg
19:03:02 / 07.05.26
69.18 -1.41% -0.99 69.17 69.20 507'550
Am Electric Rg
19:03:53 / 07.05.26
132.34 -0.17% -0.22 132.34 132.41 242'767
3M
144.81
-1.18%
201.94
2.55%
60.03
-1.69%
87.27
1.12%
203.30
-0.84%
179.10
2.59%
256.84
2.67%
56.51
-2.69%
405.12
-3.86%
14.34
0.00%
113.01
-0.35%
117.90
0.18%
293.24
-2.32%
111.95
-8.23%
40.66
0.37%
204.52
6.18%
46.18
0.76%
169.70
-2.44%
135.86
0.39%
71.91
-0.55%
213.25
-2.14%
392.21
-0.74%
394.64
-0.85%
69.18
-1.41%
132.34
-0.17%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Intel Rg
19:04:53 / 07.05.26
110.34 206.26% 463.64% 16.79% 78.78% 137.39% 425.43% 264.67%
Seagate Hldgs Rg
19:04:53 / 07.05.26
759.71 185.57% 811.16% 12.78% 51.71% 76.20% 688.90% 1'305.83%
Western Digital Rg
19:04:32 / 07.05.26
461.58 180.46% 987.93% 6.23% 36.61% 62.47% 941.94% 1'839.42%
Micron Technolog Rg
19:04:57 / 07.05.26
646.26 133.56% 692.05% 24.96% 53.32% 56.11% 658.97% 988.67%
Corning Inc Rg
19:04:43 / 07.05.26
184.56 107.37% 282.09% 12.37% 8.69% 40.35% 309.68% 476.78%
Teradyne Rg
19:04:24 / 07.05.26
352.16 97.60% 203.75% 2.53% -3.31% 13.22% 358.30% 312.91%
Advanced Micro D Rg
19:04:58 / 07.05.26
405.12 96.76% 248.86% 14.28% 71.20% 96.72% 298.35% 369.04%
Generac Hldgs Rg
18:56:52 / 07.05.26
264.98 96.10% 72.47% 2.22% 27.80% 22.83% 119.74% 134.21%
ON Semiconductor Rg
19:04:38 / 07.05.26
100.99 95.33% 67.76% 0.18% 47.45% 42.98% 153.94% 30.23%
Organon Rg
19:00:54 / 07.05.26
13.355 87.03% -10.12% 0.79% 93.27% 89.16% 48.06% -40.45%
Quanta Services Rg
19:03:17 / 07.05.26
747.36 86.05% 148.45% 2.69% 28.40% 44.87% 129.08% 359.02%
Monolithic Power Rg
19:04:13 / 07.05.26
1'589.92 82.31% 179.25% -1.52% 19.17% 37.54% 148.45% 301.77%
Keysight Technol Rg
19:04:38 / 07.05.26
358.68 80.46% 128.28% 2.51% 11.07% 56.30% 135.60% 155.24%
Lam Research Rg
19:04:15 / 07.05.26
286.75 73.60% 311.42% 11.20% 10.82% 23.98% 282.84% 460.95%
DaVita Rg
19:04:35 / 07.05.26
192.41 70.65% 29.64% 24.02% 27.69% 28.30% 33.96% 119.15%
Lyondellbasell I Rg
19:04:31 / 07.05.26
71.92 69.70% -1.06% -3.59% -0.48% 24.47% 25.69% -20.48%
Texas Instrument Rg
19:04:05 / 07.05.26
282.84 66.83% 54.36% 0.63% 31.57% 26.83% 70.76% 74.55%
Applied Material Rg
19:04:57 / 07.05.26
409.95 66.78% 163.56% 3.92% 3.05% 24.84% 162.79% 269.31%
Moderna Rg
19:03:59 / 07.05.26
48.17 65.45% 17.34% 4.85% -6.06% 20.09% 97.58% -64.40%
Dow Rg
19:04:31 / 07.05.26
37.40 64.67% -4.06% -7.63% -1.68% 14.55% 27.91% -29.24%
Caterpillar
19:02:46 / 07.05.26
898.03 61.80% 155.52% 0.89% 14.10% 18.43% 176.96% 330.95%
Microchip Tech Rg
19:04:47 / 07.05.26
100.10 61.52% 79.46% 7.74% 40.55% 26.84% 103.70% 36.90%
Iron Mount REIT Rg
19:03:35 / 07.05.26
128.91 59.20% 25.64% 2.32% 18.60% 21.61% 33.25% 134.19%
APA Rg
19:04:56 / 07.05.26
36.38 56.58% 65.87% -10.68% -6.65% 35.14% 124.85% 15.29%
CF Industries Hl Rg
19:04:24 / 07.05.26
118.30 54.85% 40.37% -4.75% -0.90% 25.64% 45.47% 71.97%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
19:04:21 / 07.05.26
144.81 -1.18% 146.69
15:32
144.71
19:01
177.41
12.02.26
139.40
20.03.26
168'225
A.J.Gallagher Rg
19:04:47 / 07.05.26
201.94 2.55% 202.98
17:20
194.15
15:30
266.87
12.01.26
194.15
07.05.26
114'225
A.O.Smith Corp Rg
19:04:07 / 07.05.26
60.03 -1.69% 61.29
15:30
59.79
16:23
81.69
12.02.26
58.23
05.05.26
72'619
Abbott Laboratories
19:04:09 / 07.05.26
87.27 1.12% 88.29
17:13
86.25
15:33
129.44
06.01.26
86.16
06.05.26
482'493
AbbVie Rg
19:04:34 / 07.05.26
203.30 -0.84% 206.71
15:31
202.08
17:47
237.06
04.03.26
191.17
29.04.26
184'484
Accenture-A Rg
19:04:24 / 07.05.26
179.10 2.59% 180.11
17:55
175.66
15:30
291.07
14.01.26
173.54
06.05.26
346'248
Adobe Rg
19:04:54 / 07.05.26
256.84 2.67% 259.43
17:21
253.00
15:30
351.12
02.01.26
224.15
10.04.26
611'803
Advance Auto Par Rg
19:02:45 / 07.05.26
56.51 -2.69% 58.05
15:34
55.76
16:48
65.00
13.02.26
37.90
02.01.26
56'960
Advanced Micro D Rg
19:04:58 / 07.05.26
405.12 -3.86% 421.70
16:35
402.41
18:15
430.55
06.05.26
188.24
03.03.26
6'140'596
Aes Rg
19:01:53 / 07.05.26
14.340 0.00% 14.360
15:30
14.325
15:49
17.640
27.02.26
13.630
20.01.26
448'977
AFLAC Rg
19:04:53 / 07.05.26
113.01 -0.35% 113.57
18:13
112.04
16:29
119.22
05.02.26
105.93
24.03.26
160'970
Agilent Tech Rg
19:03:37 / 07.05.26
117.90 0.18% 119.15
15:48
117.62
15:30
150.00
09.01.26
109.90
27.03.26
72'519
Air Prod&Chemica Rg
19:03:50 / 07.05.26
293.24 -2.32% 298.44
15:33
292.87
17:51
307.18
27.04.26
242.67
02.01.26
32'371
Akamai Technolog Rg
19:04:57 / 07.05.26
111.95 -8.23% 117.46
15:30
111.72
18:58
122.24
06.05.26
84.56
02.01.26
1'212'003
Alaska Air Group Rg
19:02:45 / 07.05.26
40.66 0.37% 42.08
17:17
40.61
18:58
60.60
09.02.26
33.05
30.03.26
214'165
Albemarle Rg
19:03:45 / 07.05.26
204.52 6.18% 221.00
15:53
203.73
18:58
221.00
07.05.26
141.46
02.01.26
497'052
Alexandria REIT Rg
19:04:47 / 07.05.26
46.18 0.76% 46.94
17:46
45.60
16:28
59.75
23.01.26
39.42
28.04.26
130'017
Align Technology Rg
19:03:29 / 07.05.26
169.70 -2.44% 175.20
15:30
168.43
16:46
200.23
21.04.26
154.64
02.01.26
76'780
Allegion Rg
19:04:48 / 07.05.26
135.86 0.39% 136.71
18:22
135.03
16:17
182.89
12.02.26
131.23
04.05.26
29'532
Alliant Energy Rg
19:04:39 / 07.05.26
71.91 -0.55% 72.26
15:31
71.66
15:40
75.75
01.05.26
63.88
05.01.26
231'845
Allstate Rg
19:03:36 / 07.05.26
213.25 -2.14% 214.18
18:50
209.95
16:12
222.04
05.05.26
191.26
22.01.26
191'943
Alphab Rg-C-NV
19:04:54 / 07.05.26
392.21 -0.74% 397.05
15:30
390.35
18:21
397.05
07.05.26
271.54
30.03.26
2'133'911
Alphabet-A Rg
19:04:51 / 07.05.26
394.64 -0.85% 399.85
15:30
392.70
18:21
399.85
07.05.26
272.11
30.03.26
2'589'693
Altria Group Rg
19:03:02 / 07.05.26
69.18 -1.41% 69.77
15:32
69.12
18:38
74.56
01.05.26
54.70
07.01.26
507'550
Am Electric Rg
19:03:53 / 07.05.26
132.34 -0.17% 132.78
18:15
131.42
15:49
139.40
05.05.26
112.55
05.01.26
242'767

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 07.05.26
13'135.43 -1.11%
Eurozone 50
17:30 / 07.05.26
617.54 -0.98%
L&S Dax
19:19 / 07.05.26
24'545.00 -1.64%
S&P 500 (ETF SPY)
19:04 / 07.05.26
732.05 -0.24%
VSMI Vola-Index
17:20 / 07.05.26
17.469 0.07%
EUR/CHF
19:19 / 07.05.26
0.9155 0.08%
USD/CHF
19:19 / 07.05.26
0.7788 0.01%
Gold 1 Uz
19:19 / 07.05.26
4'706.26 0.34%
Rohöl Brent
19:19 / 07.05.26
100.90 -1.09%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 07.05.26
13'135.43 -1.11%

Top 5zur Gesamtübersicht

Logitech N
17:30 / 07.05.26
81.82 2.51%
Richemont N
17:32 / 07.05.26
158.60 1.83%
Geberit N
17:37 / 07.05.26
532.20 0.80%
Givaudan N
17:30 / 07.05.26
2'786.00 0.29%
Partners N
17:30 / 07.05.26
883.80 0.18%

Flop 5zur Gesamtübersicht

Swiss Re N
17:39 / 07.05.26
124.30 -3.19%
Alcon N
17:35 / 07.05.26
50.32 -2.93%
Novartis N
17:38 / 07.05.26
113.30 -2.02%
Amrize N
17:39 / 07.05.26
41.69 -1.86%
Lonza N
17:30 / 07.05.26
486.20 -1.50%
NAME INTRADAY KURS +/-%
SPI
17:40 / 07.05.26
18'636.58 -1.01%

Top 5zur Gesamtübersicht

ams-OSRAM I
17:34 / 07.05.26
16.270 29.13%
Asmallworld N
16:35 / 07.05.26
0.6200 7.83%
Ypsomed I
17:30 / 07.05.26
299.20 7.16%
Santhera Pharm Hl N
17:30 / 07.05.26
17.560 6.42%
Idorsia N
17:30 / 07.05.26
3.902 6.38%

Flop 5zur Gesamtübersicht

Valiant N
17:32 / 07.05.26
163.20 -9.13%
Bellevue N
17:30 / 07.05.26
7.500 -5.54%
Addex N
17:30 / 07.05.26
0.0456 -5.00%
Züblin N
17:35 / 07.05.26
50.00 -4.94%
Klingelnberg N
17:30 / 07.05.26
10.250 -4.21%
NAME INTRADAY KURS +/-%
SLI
17:30 / 07.05.26
2'109.83 -1.05%

Top 5zur Gesamtübersicht

Logitech N
17:30 / 07.05.26
81.82 2.51%
Richemont N
17:32 / 07.05.26
158.60 1.83%
Geberit N
17:37 / 07.05.26
532.20 0.80%
Givaudan N
17:30 / 07.05.26
2'786.00 0.29%
Partners N
17:30 / 07.05.26
883.80 0.18%

Flop 5zur Gesamtübersicht

Swiss Re N
17:39 / 07.05.26
124.30 -3.19%
Alcon N
17:35 / 07.05.26
50.32 -2.93%
VAT N
17:30 / 07.05.26
604.00 -2.64%
Straumann N
17:33 / 07.05.26
85.78 -2.14%
Novartis N
17:38 / 07.05.26
113.30 -2.02%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 07.05.26
3'022.08 -0.94%

Top 5zur Gesamtübersicht

The Swatch Group I
17:30 / 07.05.26
201.80 5.85%
Avolta N
17:32 / 07.05.26
46.60 3.42%
Galenica N
17:30 / 07.05.26
83.00 0.97%
SIG Group N
17:30 / 07.05.26
13.280 0.91%
Flughafen Zürich N
17:30 / 07.05.26
226.20 0.80%

Flop 5zur Gesamtübersicht

Sunrise N
17:30 / 07.05.26
46.08 -2.99%
VAT N
17:30 / 07.05.26
604.00 -2.64%
Medacta N
17:30 / 07.05.26
140.00 -2.51%
Lindt N
17:30 / 07.05.26
97'500.00 -2.21%
Straumann N
17:33 / 07.05.26
85.78 -2.14%

Management Transaktionen

Titel Typ Mio. Kurs
07.05.26 WISeKey International Holding AG Verk. 0.02 11.89
07.05.26 The Swatch Group AG Verk. 0.16 40.95
07.05.26 Walliser Kantonalbank Verk. 0.05 157.00
07.05.26 The Swatch Group AG Verk. 0.10 40.00
07.05.26 Alpine Select AG Kauf 0.18 9.20
06.05.26 mobilezone holding ag Verk. 0.37 14.67
06.05.26 Alpine Select AG Kauf 0.08 9.17
06.05.26 Liechtensteinische Landesbank AG Verk. 0.29 96.36
06.05.26 CPH Group AG Kauf 0.01 59.98
06.05.26 VZ Holding AG Kauf 0.06 53.80

DSM-Firmenich strebt neben ihrer Kotierung an der Börse in Amsterdam auch eine in der Schweiz an. Was für die SIX Swiss Exchange wohl ein Gewinn ist, wird für aktive Fondsmanager zumindest kurzfristig herausfordernd sein.

06.05.2026