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.
×
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 |
| 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 |