×

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 - 02:04:00
  • 742.72
  • 0.20%
  • 1.47
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
02:04:00 / 22.05.26
151.60 1.22% 1.82 151.63 151.64
A.J.Gallagher Rg
02:04:00 / 22.05.26
207.41 1.87% 3.80 207.49 207.50
A.O.Smith Corp Rg
02:04:00 / 22.05.26
57.17 0.86% 0.49 57.15 57.17
Abbott Laboratories
02:04:00 / 22.05.26
87.77 -0.69% -0.61 87.76 87.77
AbbVie Rg
02:04:00 / 22.05.26
214.50 1.04% 2.20 214.59 214.60
Accenture-A Rg
02:04:00 / 22.05.26
177.87 -0.75% -1.35 177.89 177.90
Adobe Rg
02:00:00 / 22.05.26
244.10 -3.66% -9.27 244.00 244.15 1'218'443
Advance Auto Par Rg
02:04:00 / 22.05.26
58.62 14.40% 7.38 58.62 58.63
Advanced Micro D Rg
02:00:00 / 22.05.26
449.59 0.45% 2.01 449.40 449.61 7'384'076
Aes Rg
02:04:00 / 22.05.26
14.690 -0.27% -0.04 14.690 14.700
AFLAC Rg
02:04:00 / 22.05.26
117.81 0.50% 0.59 117.78 117.79
Agilent Tech Rg
02:04:00 / 22.05.26
114.79 0.89% 1.01 114.74 114.75
Air Prod&Chemica Rg
02:04:00 / 22.05.26
290.19 0.35% 1.00 290.13 290.14
Akamai Technolog Rg
02:00:00 / 22.05.26
146.24 1.87% 2.69 146.24 146.28 1'043'693
Alaska Air Group Rg
02:04:00 / 22.05.26
41.09 3.11% 1.24 41.06 41.07
Albemarle Rg
02:04:00 / 22.05.26
169.90 -0.18% -0.31 169.88 169.89
Alexandria REIT Rg
02:04:00 / 22.05.26
47.85 0.02% 0.01 47.83 47.84
Align Technology Rg
02:00:00 / 22.05.26
163.04 -0.21% -0.34 162.98 163.06
Allegion Rg
02:04:00 / 22.05.26
130.70 1.12% 1.45 130.61 130.62
Alliant Energy Rg
02:00:00 / 22.05.26
73.28 1.08% 0.78 73.27 73.28
Allstate Rg
02:04:00 / 22.05.26
214.44 -3.40% -7.54 214.41 214.42
Alphab Rg-C-NV
02:00:00 / 22.05.26
383.47 -0.37% -1.43 383.52 383.53 7'211'363
Alphabet-A Rg
02:00:00 / 22.05.26
387.66 -0.32% -1.25 387.67 387.71 9'002'964
Altria Group Rg
02:04:00 / 22.05.26
73.71 0.52% 0.38 73.70 73.71
Am Electric Rg
02:00:00 / 22.05.26
129.61 0.57% 0.74 129.59 129.60
3M
151.60
1.22%
207.41
1.87%
57.17
0.86%
87.77
-0.69%
214.50
1.04%
177.87
-0.75%
244.10
-3.66%
58.62
14.40%
449.59
0.45%
14.69
-0.27%
117.81
0.50%
114.79
0.89%
290.19
0.35%
146.24
1.87%
41.09
3.11%
169.90
-0.18%
47.85
0.02%
163.04
-0.21%
130.70
1.12%
73.28
1.08%
214.44
-3.40%
383.47
-0.37%
387.66
-0.32%
73.71
0.52%
129.61
0.57%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Intel Rg
02:00:00 / 22.05.26
118.50 222.38% 493.32% 2.22% 77.45% 160.67% 476.64% 297.46%
Seagate Hldgs Rg
02:00:00 / 22.05.26
810.46 172.73% 770.20% 0.71% 37.92% 97.83% 644.50% 1'106.34%
Western Digital Rg
02:00:00 / 22.05.26
486.46 166.80% 934.95% -0.55% 20.67% 72.35% 876.04% 1'510.49%
Micron Technolog Rg
02:00:00 / 22.05.26
762.10 156.47% 769.76% -1.79% 58.20% 83.39% 703.65% 973.77%
Advanced Micro D Rg
02:00:00 / 22.05.26
449.59 108.99% 270.54% -0.02% 47.25% 120.73% 306.10% 322.96%
Corning Inc Rg
02:04:00 / 22.05.26
191.89 106.36% 280.24% -7.87% 13.21% 27.67% 295.24% 476.92%
ON Semiconductor Rg
02:00:00 / 22.05.26
109.61 103.53% 74.80% -7.40% 12.10% 60.81% 159.19% 30.64%
SolarEdge Tech Rg
02:00:00 / 22.05.26
63.00 94.87% 313.38% 25.40% 33.02% 55.94% 321.55% -81.00%
Organon Rg
02:04:00 / 22.05.26
13.420 87.73% -9.79% 0.45% 56.05% 85.62% 54.43% -34.12%
Generac Hldgs Rg
02:04:00 / 22.05.26
247.79 79.80% 58.14% -10.38% 13.47% 5.74% 100.04% 115.48%
Teradyne Rg
02:00:00 / 22.05.26
353.44 77.90% 173.46% -0.87% -11.86% 6.23% 350.30% 254.62%
Texas Instrument Rg
02:00:00 / 22.05.26
298.39 75.73% 62.59% -3.17% 5.73% 40.33% 65.58% 79.23%
DaVita Rg
02:04:00 / 22.05.26
198.66 73.29% 31.64% 3.16% 28.14% 30.23% 43.42% 96.22%
Monolithic Power Rg
02:00:00 / 22.05.26
1'561.25 71.37% 162.51% -3.27% -1.94% 32.29% 132.26% 259.54%
Lam Research Rg
02:00:00 / 22.05.26
302.24 70.63% 304.39% 1.03% 16.89% 26.42% 266.09% 396.03%
Keysight Technol Rg
02:04:00 / 22.05.26
337.55 68.35% 112.96% -6.64% -2.59% 10.30% 108.70% 117.62%
Quanta Services Rg
02:04:00 / 22.05.26
716.91 68.21% 124.63% -8.10% 13.18% 26.88% 116.70% 313.45%
Applied Material Rg
02:00:00 / 22.05.26
427.36 66.10% 162.47% -3.00% 5.81% 13.74% 166.23% 236.23%
Enphase Energy Rg
02:00:00 / 22.05.26
62.34 65.83% -22.61% 29.85% 72.40% 36.20% 64.03% -67.27%
Lyondellbasell I Rg
02:04:00 / 22.05.26
70.08 64.67% -4.00% -4.35% -0.90% 24.48% 24.41% -21.55%
Akamai Technolog Rg
02:00:00 / 22.05.26
146.24 64.53% 50.08% -6.06% 52.05% 46.39% 89.72% 64.49%
Fortinet Rg
02:00:00 / 22.05.26
129.46 63.71% 37.60% 6.24% 56.43% 63.46% 24.94% 86.70%
Moderna Rg
02:00:00 / 22.05.26
47.26 63.17% 15.73% -5.54% -10.58% -8.61% 76.87% -61.88%
APA Rg
02:00:00 / 22.05.26
38.34 60.75% 70.29% 3.31% -0.83% 31.75% 129.03% 17.69%
CF Industries Hl Rg
02:04:00 / 22.05.26
121.69 59.43% 44.51% -1.04% -3.11% 25.25% 36.87% 86.20%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
02:04:00 / 22.05.26
151.60 1.22% 152.87
20:40
147.44
15:37
177.41
12.02.26
139.40
20.03.26
892'481
A.J.Gallagher Rg
02:04:00 / 22.05.26
207.41 1.87% 207.82
20:51
200.22
15:40
266.87
12.01.26
190.80
13.05.26
353'853
A.O.Smith Corp Rg
02:04:00 / 22.05.26
57.17 0.86% 57.23
21:59
55.37
15:37
81.69
12.02.26
54.26
20.05.26
434'890
Abbott Laboratories
02:04:00 / 22.05.26
87.77 -0.69% 87.93
21:36
86.84
15:32
129.44
06.01.26
81.98
11.05.26
2'188'131
AbbVie Rg
02:04:00 / 22.05.26
214.50 1.04% 215.61
20:28
210.00
15:31
237.06
04.03.26
191.17
29.04.26
1'258'064
Accenture-A Rg
02:04:00 / 22.05.26
177.87 -0.75% 178.36
20:12
173.37
15:44
291.07
14.01.26
155.83
13.05.26
819'793
Adobe Rg
02:00:00 / 22.05.26
244.10 -3.66% 247.65
15:30
242.11
15:45
351.12
02.01.26
224.15
10.04.26
1'218'443
Advance Auto Par Rg
02:04:00 / 22.05.26
58.62 14.40% 62.09
18:21
55.15
15:31
65.00
13.02.26
37.90
02.01.26
1'650'163
Advanced Micro D Rg
02:00:00 / 22.05.26
449.59 0.45% 451.12
21:54
431.65
16:27
469.22
11.05.26
188.24
03.03.26
7'384'076
Aes Rg
02:04:00 / 22.05.26
14.690 -0.27% 14.700
19:11
14.645
16:33
17.640
27.02.26
13.630
20.01.26
2'258'190
AFLAC Rg
02:04:00 / 22.05.26
117.81 0.50% 118.12
17:13
116.00
15:30
119.81
19.05.26
105.93
24.03.26
858'831
Agilent Tech Rg
02:04:00 / 22.05.26
114.79 0.89% 114.82
21:55
111.36
15:41
150.00
09.01.26
108.51
20.05.26
735'326
Air Prod&Chemica Rg
02:04:00 / 22.05.26
290.19 0.35% 291.90
16:59
286.13
15:37
307.92
13.05.26
242.67
02.01.26
314'483
Akamai Technolog Rg
02:00:00 / 22.05.26
146.24 1.87% 146.72
21:44
142.06
15:30
165.45
13.05.26
84.56
02.01.26
1'043'693
Alaska Air Group Rg
02:04:00 / 22.05.26
41.09 3.11% 41.30
20:33
38.51
15:45
60.60
09.02.26
33.05
30.03.26
1'021'632
Albemarle Rg
02:04:00 / 22.05.26
169.90 -0.18% 171.53
15:30
167.70
16:33
221.00
07.05.26
141.46
02.01.26
430'097
Alexandria REIT Rg
02:04:00 / 22.05.26
47.85 0.02% 48.24
20:32
47.07
15:40
59.75
23.01.26
39.42
28.04.26
426'455
Align Technology Rg
02:00:00 / 22.05.26
163.04 -0.21% 165.00
15:55
160.93
18:35
200.23
21.04.26
151.58
20.05.26
402'880
Allegion Rg
02:04:00 / 22.05.26
130.70 1.12% 131.29
20:26
127.15
15:40
182.89
12.02.26
125.00
20.05.26
230'641
Alliant Energy Rg
02:00:00 / 22.05.26
73.28 1.08% 73.57
21:55
72.31
15:35
75.75
01.05.26
63.88
05.01.26
1'051'542
Allstate Rg
02:04:00 / 22.05.26
214.44 -3.40% 220.20
15:31
212.51
21:04
227.62
19.05.26
191.26
22.01.26
632'393
Alphab Rg-C-NV
02:00:00 / 22.05.26
383.47 -0.37% 388.63
19:57
379.48
15:31
404.43
18.05.26
271.54
30.03.26
7'211'363
Alphabet-A Rg
02:00:00 / 22.05.26
387.66 -0.32% 392.48
19:57
383.02
16:07
408.60
18.05.26
272.11
30.03.26
9'002'964
Altria Group Rg
02:04:00 / 22.05.26
73.71 0.52% 74.39
16:33
73.30
19:34
74.56
01.05.26
54.70
07.01.26
1'568'781
Am Electric Rg
02:00:00 / 22.05.26
129.61 0.57% 129.80
16:01
128.34
15:35
139.40
05.05.26
112.55
05.01.26
2'159'064

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 21.05.26
13'446.43 0.35%
Eurozone 50
17:30 / 21.05.26
618.24 0.05%
L&S Dax
22:59 / 21.05.26
24'851.00 0.35%
S&P 500 (ETF SPY)
02:04 / 22.05.26
742.72 0.20%
VSMI Vola-Index
17:20 / 21.05.26
17.702 -3.81%
EUR/CHF
02:59 / 22.05.26
0.9140 0.02%
USD/CHF
02:59 / 22.05.26
0.7869 0.00%
Gold 1 Uz
02:59 / 22.05.26
4'526.91 -0.40%
Rohöl Brent
22:59 / 21.05.26
104.91 -0.53%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 21.05.26
13'446.43 0.35%

Top 5zur Gesamtübersicht

Sika N
17:35 / 21.05.26
142.70 1.89%
Kühne + Nagel N
17:31 / 21.05.26
175.65 1.39%
ABB N
17:34 / 21.05.26
82.22 1.08%
Geberit N
17:37 / 21.05.26
505.40 1.00%
Givaudan N
17:38 / 21.05.26
2'816.00 0.90%

Flop 5zur Gesamtübersicht

Swiss Re N
17:34 / 21.05.26
121.75 -3.18%
Partners N
17:31 / 21.05.26
900.00 -1.06%
Swisscom N
17:31 / 21.05.26
680.00 -0.87%
Richemont N
17:31 / 21.05.26
156.65 -0.38%
Zurich Insurance N
17:31 / 21.05.26
572.60 -0.14%
NAME INTRADAY KURS +/-%
SPI
17:40 / 21.05.26
18'973.12 0.12%

Top 5zur Gesamtübersicht

WISeKey N
17:31 / 21.05.26
15.500 10.56%
Relief Therapeutics N
17:33 / 21.05.26
0.4740 10.23%
HT5 N
17:31 / 21.05.26
4.820 10.05%
Adval Tech N
17:37 / 21.05.26
42.80 4.90%
BC Jura N
17:31 / 21.05.26
98.00 3.70%

Flop 5zur Gesamtübersicht

Temenos N
17:34 / 21.05.26
66.90 -6.17%
Santhera Pharm Hl N
17:31 / 21.05.26
16.080 -5.52%
Asmallworld N
17:31 / 21.05.26
0.6000 -5.51%
Burckhardt N
17:31 / 21.05.26
493.00 -5.19%
Newron Pharma N
17:31 / 21.05.26
13.840 -5.08%
NAME INTRADAY KURS +/-%
SLI
17:31 / 21.05.26
2'139.40 0.11%

Top 5zur Gesamtübersicht

Sika N
17:35 / 21.05.26
142.70 1.89%
Kühne + Nagel N
17:31 / 21.05.26
175.65 1.39%
Straumann N
17:31 / 21.05.26
89.28 1.20%
ABB N
17:34 / 21.05.26
82.22 1.08%
Geberit N
17:37 / 21.05.26
505.40 1.00%

Flop 5zur Gesamtübersicht

Swiss Re N
17:34 / 21.05.26
121.75 -3.18%
Helvetia Baloise N
17:39 / 21.05.26
213.40 -1.84%
VAT N
17:31 / 21.05.26
597.60 -1.13%
Sandoz Group N
17:31 / 21.05.26
65.16 -1.09%
Schindler PS
17:31 / 21.05.26
260.00 -1.07%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 21.05.26
2'984.24 -0.66%

Top 5zur Gesamtübersicht

Georg Fischer N
17:31 / 21.05.26
42.48 1.97%
Flughafen Zürich N
17:31 / 21.05.26
227.20 1.34%
Belimo N
17:31 / 21.05.26
774.50 1.31%
Straumann N
17:31 / 21.05.26
89.28 1.20%
Adecco N
17:34 / 21.05.26
15.660 1.03%

Flop 5zur Gesamtübersicht

Temenos N
17:34 / 21.05.26
66.90 -6.17%
DocMorris N
17:31 / 21.05.26
6.620 -4.20%
Accelleron N
17:31 / 21.05.26
77.75 -3.36%
SIG Group N
17:31 / 21.05.26
11.760 -2.24%
Barry Callebaut N
17:31 / 21.05.26
1'207.00 -2.11%

Management Transaktionen

Titel Typ Mio. Kurs
20.05.26 Schweiter Technologies AG Kauf 0.27 274.94
20.05.26 Sunrise Communications AG Verk. 0.05 43.50
20.05.26 INFICON Holding AG Verk. 0.16 160.00
19.05.26 Amrize Ltd Kauf 0.62 38.78
19.05.26 Forbo Holding AG Kauf 0.14 720.00
19.05.26 Amrize Ltd Kauf 0.12 39.31
19.05.26 Investis Holding SA Kauf 0.27 147.50
19.05.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.03 1'501.25
18.05.26 Logitech International S.A. Kauf 1.93 80.95
18.05.26 Zurich Insurance Group AG Verk. 1.73 575.11

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