×

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
  • 05.05.2026 - 02:04:00
  • 718.01
  • -0.37%
  • -2.64
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
02:04:00 / 05.05.26
141.56 0.00% 0.00
A.J.Gallagher Rg
02:04:00 / 05.05.26
207.03 0.00% 0.00
A.O.Smith Corp Rg
02:04:00 / 05.05.26
58.86 0.00% 0.00
Abbott Laboratories
02:04:00 / 05.05.26
87.54 0.00% 0.00
AbbVie Rg
02:04:00 / 05.05.26
208.16 0.00% 0.00
Accenture-A Rg
02:04:00 / 05.05.26
180.12 0.00% 0.00
Adobe Rg
02:00:00 / 05.05.26
253.96 0.00% 0.00 254.00 255.43 3'378
Advance Auto Par Rg
02:04:00 / 05.05.26
57.38 0.00% 0.00
Advanced Micro D Rg
02:00:00 / 05.05.26
341.54 0.00% 0.00 348.00 348.40 229'850
Aes Rg
02:04:00 / 05.05.26
14.280 0.00% 0.00
AFLAC Rg
02:04:00 / 05.05.26
113.33 0.00% 0.00
Agilent Tech Rg
02:04:00 / 05.05.26
112.18 0.00% 0.00
Air Prod&Chemica Rg
02:04:00 / 05.05.26
298.35 0.00% 0.00
Akamai Technolog Rg
02:00:00 / 05.05.26
105.78 0.00% 0.00 103.00 115.06 72
Alaska Air Group Rg
02:04:00 / 05.05.26
36.96 0.00% 0.00
Albemarle Rg
02:04:00 / 05.05.26
190.69 0.00% 0.00
Alexandria REIT Rg
02:04:00 / 05.05.26
41.14 0.00% 0.00
Align Technology Rg
02:00:00 / 05.05.26
171.88 0.00% 0.00 154.22 194.19
Allegion Rg
02:04:00 / 05.05.26
132.49 0.00% 0.00
Alliant Energy Rg
02:00:00 / 05.05.26
73.68 0.00% 0.00 66.44 75.95
Allstate Rg
02:04:00 / 05.05.26
219.87 0.00% 0.00
Alphab Rg-C-NV
02:00:00 / 05.05.26
379.64 0.00% 0.00 380.09 381.14 17'635
Alphabet-A Rg
02:00:00 / 05.05.26
383.25 0.00% 0.00 384.23 384.75 45'165
Altria Group Rg
02:04:00 / 05.05.26
73.41 0.00% 0.00
Am Electric Rg
02:00:00 / 05.05.26
134.66 0.00% 0.00 132.00 37
3M
141.56
0.00%
207.03
0.00%
58.86
0.00%
87.54
0.00%
208.16
0.00%
180.12
0.00%
253.96
0.00%
57.38
0.00%
341.54
0.00%
14.28
0.00%
113.33
0.00%
112.18
0.00%
298.35
0.00%
105.78
0.00%
36.96
0.00%
190.69
0.00%
41.14
0.00%
171.88
0.00%
132.49
0.00%
73.68
0.00%
219.87
0.00%
379.64
0.00%
383.25
0.00%
73.41
0.00%
134.66
0.00%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Seagate Hldgs Rg
02:00:00 / 05.05.26
738.54 168.18% 755.68% 23.95% 62.93% 73.77% 689.21% 1'239.88%
Intel Rg
02:00:00 / 05.05.26
95.78 159.57% 377.71% 12.70% 88.62% 90.64% 372.52% 206.59%
Western Digital Rg
02:00:00 / 05.05.26
442.36 156.78% 896.09% 10.39% 45.44% 54.68% 882.37% 1'697.72%
Micron Technolog Rg
02:00:00 / 05.05.26
576.45 101.97% 584.95% 9.89% 52.60% 50.31% 616.80% 852.65%
Generac Hldgs Rg
02:04:00 / 05.05.26
257.07 88.51% 65.80% 16.69% 31.48% 38.34% 120.47% 135.78%
ON Semiconductor Rg
02:00:00 / 05.05.26
102.04 88.44% 61.84% 4.08% 60.72% 56.74% 165.66% 31.11%
Organon Rg
02:04:00 / 05.05.26
13.260 84.94% -11.13% 0.76% 119.17% 67.64% 52.06% -39.75%
Corning Inc Rg
02:04:00 / 05.05.26
159.96 82.69% 236.62% -4.79% 9.19% 21.74% 252.26% 409.91%
Quanta Services Rg
02:04:00 / 05.05.26
757.34 79.44% 139.63% 18.84% 36.61% 47.18% 134.75% 358.02%
Lyondellbasell I Rg
02:04:00 / 05.05.26
76.04 75.61% 2.38% 7.07% -3.28% 37.08% 35.28% -15.73%
Teradyne Rg
02:00:00 / 05.05.26
337.44 74.33% 167.98% -16.06% 6.98% 8.85% 347.30% 275.02%
Monolithic Power Rg
02:00:00 / 05.05.26
1'573.30 73.58% 165.89% -0.90% 33.33% 30.44% 150.77% 242.82%
Dow Rg
02:04:00 / 05.05.26
40.58 73.57% 1.12% 6.51% 0.05% 26.50% 40.17% -23.95%
Keysight Technol Rg
02:04:00 / 05.05.26
351.35 72.92% 118.73% 3.14% 19.95% 48.92% 138.54% 148.71%
APA Rg
02:00:00 / 05.05.26
42.02 71.79% 81.98% 9.34% -2.32% 52.86% 171.10% 30.25%
CF Industries Hl Rg
02:04:00 / 05.05.26
125.89 62.77% 47.55% 1.83% -3.89% 32.60% 55.57% 79.66%
Celanese Rg
02:04:00 / 05.05.26
68.74 62.58% -0.68% 5.61% 7.76% 24.91% 53.54% -32.04%
Texas Instrument Rg
02:00:00 / 05.05.26
280.89 61.91% 49.80% 4.23% 40.85% 28.40% 72.94% 73.07%
Moderna Rg
02:00:00 / 05.05.26
47.30 60.39% 13.76% -2.87% -3.01% 12.75% 69.90% -64.79%
Advanced Micro D Rg
02:00:00 / 05.05.26
341.54 59.48% 182.76% 2.06% 55.12% 58.12% 239.54% 294.34%
Marathon Petro Rg
02:04:00 / 05.05.26
252.54 55.29% 81.03% 11.15% 4.61% 23.64% 76.19% 140.38%
Iron Mount REIT Rg
02:04:00 / 05.05.26
128.22 54.58% 21.99% 13.72% 22.86% 32.08% 31.95% 130.45%
Valero Energy Rg
02:04:00 / 05.05.26
251.63 54.57% 105.26% 5.62% 2.46% 24.95% 110.85% 141.23%
Caterpillar
02:04:00 / 05.05.26
874.78 52.70% 141.15% 5.55% 21.29% 17.88% 170.74% 315.81%
Applied Material Rg
02:00:00 / 05.05.26
391.38 52.29% 140.66% -3.33% 10.99% 18.40% 153.14% 248.05%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
02:04:00 / 05.05.26
141.56 0.00% 177.41
12.02.26
139.40
20.03.26
1'236'603
A.J.Gallagher Rg
02:04:00 / 05.05.26
207.03 0.00% 266.87
12.01.26
195.10
12.02.26
323'894
A.O.Smith Corp Rg
02:04:00 / 05.05.26
58.86 0.00% 81.69
12.02.26
58.47
04.05.26
680'799
Abbott Laboratories
02:04:00 / 05.05.26
87.54 0.00% 129.44
06.01.26
87.30
04.05.26
3'920'023
AbbVie Rg
02:04:00 / 05.05.26
208.16 0.00% 237.06
04.03.26
191.17
29.04.26
1'479'669
Accenture-A Rg
02:04:00 / 05.05.26
180.12 0.00% 291.07
14.01.26
173.65
30.04.26
1'219'016
Adobe Rg
02:00:00 / 05.05.26
253.96 0.00% 351.12
02.01.26
224.15
10.04.26
3'378
Advance Auto Par Rg
02:04:00 / 05.05.26
57.38 0.00% 65.00
13.02.26
37.90
02.01.26
370'662
Advanced Micro D Rg
02:00:00 / 05.05.26
341.54 0.00% 362.77
01.05.26
188.24
03.03.26
229'850
Aes Rg
02:04:00 / 05.05.26
14.280 0.00% 17.640
27.02.26
13.630
20.01.26
1'570'452
AFLAC Rg
02:04:00 / 05.05.26
113.33 0.00% 119.22
05.02.26
105.93
24.03.26
716'219
Agilent Tech Rg
02:04:00 / 05.05.26
112.18 0.00% 150.00
09.01.26
109.90
27.03.26
628'918
Air Prod&Chemica Rg
02:04:00 / 05.05.26
298.35 0.00% 307.18
27.04.26
242.67
02.01.26
336'079
Akamai Technolog Rg
02:00:00 / 05.05.26
105.78 0.00% 121.10
26.03.26
84.56
02.01.26
72
Alaska Air Group Rg
02:04:00 / 05.05.26
36.96 0.00% 60.60
09.02.26
33.05
30.03.26
929'756
Albemarle Rg
02:04:00 / 05.05.26
190.69 0.00% 215.71
16.04.26
141.46
02.01.26
360'534
Alexandria REIT Rg
02:04:00 / 05.05.26
41.14 0.00% 59.75
23.01.26
39.42
28.04.26
1'057'197
Align Technology Rg
02:00:00 / 05.05.26
171.88 0.00% 200.23
21.04.26
154.64
02.01.26
225'318
Allegion Rg
02:04:00 / 05.05.26
132.49 0.00% 182.89
12.02.26
131.23
04.05.26
302'718
Alliant Energy Rg
02:00:00 / 05.05.26
73.68 0.00% 75.75
01.05.26
63.88
05.01.26
1'368'110
Allstate Rg
02:04:00 / 05.05.26
219.87 0.00% 221.13
01.05.26
191.26
22.01.26
552'758
Alphab Rg-C-NV
02:00:00 / 05.05.26
379.64 0.00% 384.14
04.05.26
271.54
30.03.26
17'635
Alphabet-A Rg
02:00:00 / 05.05.26
383.25 0.00% 387.33
04.05.26
272.11
30.03.26
45'165
Altria Group Rg
02:04:00 / 05.05.26
73.41 0.00% 74.56
01.05.26
54.70
07.01.26
2'677'511
Am Electric Rg
02:00:00 / 05.05.26
134.66 0.00% 138.49
01.05.26
112.55
05.01.26
37

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
13:43 / 05.05.26
13'068.53 0.50%
Eurozone 50
13:58 / 05.05.26
602.63 1.26%
L&S Dax
13:58 / 05.05.26
24'327.00 1.79%
S&P 500 (ETF SPY)
02:04 / 05.05.26
718.01 -0.37%
VSMI Vola-Index
13:43 / 05.05.26
19.161 -0.68%
EUR/CHF
13:58 / 05.05.26
0.9161 -0.04%
USD/CHF
13:58 / 05.05.26
0.7838 -0.03%
Gold 1 Uz
13:58 / 05.05.26
4'561.33 0.83%
Rohöl Brent
13:58 / 05.05.26
112.51 -1.20%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
13:43 / 05.05.26
13'068.65 0.50%

Top 5zur Gesamtübersicht

ABB N
13:43 / 05.05.26
79.92 1.91%
Swisscom N
13:43 / 05.05.26
671.00 1.67%
Partners N
13:42 / 05.05.26
878.80 1.08%
Roche PS
13:43 / 05.05.26
319.60 0.98%
Novartis N
13:43 / 05.05.26
114.94 0.97%

Flop 5zur Gesamtübersicht

Givaudan N
13:43 / 05.05.26
2'730.00 -1.16%
Sika N
13:42 / 05.05.26
140.85 -1.16%
Kühne + Nagel N
13:43 / 05.05.26
170.65 -0.78%
Nestlé N
13:43 / 05.05.26
77.67 -0.64%
Swiss Life N
13:43 / 05.05.26
902.20 -0.31%
NAME INTRADAY KURS +/-%
SPI
13:42 / 05.05.26
18'481.59 0.48%

Top 5zur Gesamtübersicht

dormakaba Hldg N
13:34 / 05.05.26
55.00 4.76%
Pierer Mobility
13:30 / 05.05.26
16.320 3.29%
Sandoz Group N
13:43 / 05.05.26
64.90 3.25%
SIG Group N
13:42 / 05.05.26
12.900 2.38%
BB Biotech N
13:41 / 05.05.26
45.20 2.03%

Flop 5zur Gesamtübersicht

Asmallworld N
09:00 / 05.05.26
0.5700 -8.06%
Vetropack N
13:40 / 05.05.26
19.200 -5.42%
Züblin N
09:16 / 05.05.26
50.20 -5.28%
Addex N
13:31 / 05.05.26
0.0454 -5.02%
Highlight I
17:30 / 04.05.26
5.700 -5.00%
NAME INTRADAY KURS +/-%
SLI
13:43 / 05.05.26
2'090.93 0.45%

Top 5zur Gesamtübersicht

Sandoz Group N
13:43 / 05.05.26
64.90 3.25%
ABB N
13:43 / 05.05.26
79.92 1.91%
Swisscom N
13:43 / 05.05.26
671.00 1.67%
VAT N
13:43 / 05.05.26
587.40 1.31%
Partners N
13:42 / 05.05.26
878.80 1.08%

Flop 5zur Gesamtübersicht

Givaudan N
13:43 / 05.05.26
2'730.00 -1.16%
Sika N
13:42 / 05.05.26
140.85 -1.16%
Lindt PS
13:43 / 05.05.26
9'415.00 -0.84%
Kühne + Nagel N
13:43 / 05.05.26
170.65 -0.78%
Schindler PS
13:36 / 05.05.26
269.60 -0.74%
NAME INTRADAY KURS +/-%
SMIM
13:43 / 05.05.26
2'968.53 0.58%

Top 5zur Gesamtübersicht

Sandoz Group N
13:43 / 05.05.26
64.90 3.25%
SIG Group N
13:42 / 05.05.26
12.900 2.38%
Clariant N
13:39 / 05.05.26
8.120 1.75%
Belimo N
13:39 / 05.05.26
731.00 1.32%
VAT N
13:43 / 05.05.26
587.40 1.31%

Flop 5zur Gesamtübersicht

Lindt N
13:43 / 05.05.26
98'500.00 -1.10%
Schindler N
13:24 / 05.05.26
256.50 -0.97%
Georg Fischer N
13:41 / 05.05.26
42.56 -0.88%
Lindt PS
13:43 / 05.05.26
9'415.00 -0.84%
Schindler PS
13:36 / 05.05.26
269.60 -0.74%

Der Nahrungsmittelkonzern überrascht mit starkem Wachstum und zeigt sich trotz viel Gegenwind zuversichtlich für 2026. Ausserdem: Temenos liefert weiter, Huber+Suhner wandelt sich, die Accelleron-Aktien sind stark und bei Forbo ist alles angerichtet für den nächsten Schritt.

23.04.2026