×

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
  • 12.05.2026 - 17:20:11
  • 733.04
  • -0.85%
  • -6.26
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
17:20:09 / 12.05.26
142.32 -0.71% -1.02 142.35 142.44 129'597
A.J.Gallagher Rg
17:18:45 / 12.05.26
201.51 1.48% 2.94 201.40 201.76 42'879
A.O.Smith Corp Rg
17:16:20 / 12.05.26
57.51 -1.73% -1.01 57.50 57.55 66'267
Abbott Laboratories
17:20:09 / 12.05.26
83.79 1.49% 1.23 83.74 83.83 438'173
AbbVie Rg
17:20:04 / 12.05.26
209.35 3.24% 6.57 209.01 209.50 219'911
Accenture-A Rg
17:20:00 / 12.05.26
172.91 0.32% 0.56 172.70 172.90 248'060
Adobe Rg
17:20:11 / 12.05.26
243.70 -1.00% -2.45 243.63 243.78 294'740
Advance Auto Par Rg
17:16:11 / 12.05.26
51.06 -1.49% -0.77 51.00 51.07 33'107
Advanced Micro D Rg
17:20:12 / 12.05.26
438.90 -4.34% -19.89 438.13 438.83 3'738'125
Aes Rg
17:20:08 / 12.05.26
14.355 0.03% 0.01 14.350 14.360 381'010
AFLAC Rg
17:20:10 / 12.05.26
115.41 -0.06% -0.07 115.41 115.50 65'856
Agilent Tech Rg
17:16:59 / 12.05.26
112.37 0.82% 0.91 112.20 112.46 47'826
Air Prod&Chemica Rg
17:20:07 / 12.05.26
301.45 -1.00% -3.05 301.33 301.80 26'969
Akamai Technolog Rg
17:19:37 / 12.05.26
147.50 -3.60% -5.51 147.37 147.58 247'937
Alaska Air Group Rg
17:19:14 / 12.05.26
37.91 -2.96% -1.16 37.94 38.01 113'617
Albemarle Rg
17:19:55 / 12.05.26
202.24 -3.69% -7.75 201.72 202.38 115'091
Alexandria REIT Rg
17:17:26 / 12.05.26
46.13 0.28% 0.13 46.08 46.21 68'817
Align Technology Rg
17:18:09 / 12.05.26
164.11 -0.30% -0.50 164.06 164.30 37'338
Allegion Rg
17:19:05 / 12.05.26
130.42 -1.46% -1.93 130.36 130.61 25'850
Alliant Energy Rg
17:19:59 / 12.05.26
72.08 -0.54% -0.39 72.06 72.09 166'655
Allstate Rg
17:19:46 / 12.05.26
215.62 0.85% 1.82 215.61 215.89 61'390
Alphab Rg-C-NV
17:20:11 / 12.05.26
385.15 -0.42% -1.62 385.07 385.21 1'291'561
Alphabet-A Rg
17:20:13 / 12.05.26
387.67 -0.25% -0.97 387.61 387.68 2'192'421
Altria Group Rg
17:20:13 / 12.05.26
69.92 1.91% 1.31 69.91 69.96 261'718
Am Electric Rg
17:19:46 / 12.05.26
131.25 0.42% 0.55 131.15 131.28 135'332
3M
142.32
-0.71%
201.51
1.48%
57.51
-1.73%
83.79
1.49%
209.35
3.24%
172.91
0.32%
243.70
-1.00%
51.06
-1.49%
438.90
-4.34%
14.36
0.03%
115.41
-0.06%
112.37
0.82%
301.45
-1.00%
147.50
-3.60%
37.91
-2.96%
202.24
-3.69%
46.13
0.28%
164.11
-0.30%
130.42
-1.46%
72.08
-0.54%
215.62
0.85%
385.15
-0.42%
387.67
-0.25%
69.92
1.91%
131.25
0.42%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Intel Rg
17:20:13 / 12.05.26
118.13 250.79% 545.59% 9.23% 85.13% 155.80% 423.63% 348.51%
Seagate Hldgs Rg
17:20:10 / 12.05.26
785.15 202.85% 866.30% 1.83% 47.19% 88.77% 644.43% 1'368.33%
Western Digital Rg
17:20:10 / 12.05.26
484.96 199.43% 1'061.52% 4.23% 32.42% 70.69% 889.51% 2'027.85%
Micron Technolog Rg
17:20:13 / 12.05.26
738.40 178.66% 845.02% 15.34% 58.57% 84.70% 661.79% 1'190.91%
Corning Inc Rg
17:20:11 / 12.05.26
193.59 136.85% 336.43% 19.43% 12.02% 48.32% 306.53% 569.43%
Advanced Micro D Rg
17:20:12 / 12.05.26
438.90 114.23% 279.82% 23.54% 72.07% 116.12% 290.27% 372.49%
Generac Hldgs Rg
17:12:19 / 12.05.26
262.52 99.02% 75.04% -0.44% 23.91% 12.45% 103.39% 142.41%
ON Semiconductor Rg
17:20:10 / 12.05.26
99.29 98.04% 70.09% -3.29% 37.81% 37.98% 116.93% 33.52%
Teradyne Rg
17:20:10 / 12.05.26
342.95 89.42% 191.17% -3.96% -6.17% 12.25% 303.95% 302.11%
Organon Rg
17:19:41 / 12.05.26
13.295 85.91% -10.66% -0.41% 52.82% 82.62% 57.52% -36.97%
Quanta Services Rg
17:18:59 / 12.05.26
751.69 85.13% 147.23% -2.58% 26.46% 43.14% 118.78% 355.38%
Monolithic Power Rg
17:20:10 / 12.05.26
1'563.51 83.27% 180.73% -1.55% 14.68% 33.27% 111.94% 316.72%
Keysight Technol Rg
17:20:10 / 12.05.26
357.32 80.30% 128.08% 0.39% 8.13% 52.45% 116.48% 153.52%
Moderna Rg
17:20:08 / 12.05.26
53.70 79.32% 27.18% 14.96% 1.63% 22.24% 110.67% -58.82%
Akamai Technolog Rg
17:19:37 / 12.05.26
147.50 75.37% 59.97% 25.06% 66.03% 36.05% 86.85% 78.08%
DaVita Rg
17:08:49 / 12.05.26
198.14 75.10% 33.02% 26.17% 32.58% 31.73% 37.62% 108.11%
Lam Research Rg
17:20:11 / 12.05.26
281.09 72.95% 309.87% 1.92% 3.19% 19.32% 229.72% 461.25%
Applied Material Rg
17:20:11 / 12.05.26
419.88 72.62% 172.78% 2.21% 6.13% 16.92% 142.66% 284.22%
Texas Instrument Rg
17:20:13 / 12.05.26
288.87 71.63% 58.80% 2.80% 31.98% 27.99% 53.49% 84.75%
Lyondellbasell I Rg
17:19:17 / 12.05.26
73.93 69.82% -1.00% -4.93% 0.93% 32.07% 22.52% -17.17%
Dow Rg
17:20:07 / 12.05.26
38.96 65.78% -3.41% -4.51% -0.51% 24.00% 26.62% -25.95%
Caterpillar
17:20:10 / 12.05.26
898.40 61.78% 155.48% -0.68% 13.11% 17.47% 154.84% 341.27%
CF Industries Hl Rg
17:20:10 / 12.05.26
124.43 60.95% 45.90% -2.82% 4.60% 32.67% 41.83% 85.29%
Iron Mount REIT Rg
17:16:32 / 12.05.26
126.65 56.67% 23.64% -3.83% 11.07% 16.42% 30.06% 135.35%
Analog Devices Rg
17:20:10 / 12.05.26
407.51 55.87% 98.97% 0.68% 16.90% 20.74% 79.77% 134.08%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
17:20:09 / 12.05.26
142.32 -0.71% 144.29
15:30
142.06
16:20
177.41
12.02.26
139.40
20.03.26
129'597
A.J.Gallagher Rg
17:18:45 / 12.05.26
201.51 1.48% 201.96
16:33
197.51
15:54
266.87
12.01.26
194.15
07.05.26
42'879
A.O.Smith Corp Rg
17:16:20 / 12.05.26
57.51 -1.73% 58.68
15:30
57.50
16:54
81.69
12.02.26
57.50
12.05.26
66'267
Abbott Laboratories
17:20:09 / 12.05.26
83.79 1.49% 84.05
15:32
83.14
15:43
129.44
06.01.26
81.98
11.05.26
438'173
AbbVie Rg
17:20:04 / 12.05.26
209.35 3.24% 209.48
17:18
203.75
15:43
237.06
04.03.26
191.17
29.04.26
219'911
Accenture-A Rg
17:20:00 / 12.05.26
172.91 0.32% 175.00
15:30
172.00
15:42
291.07
14.01.26
172.00
12.05.26
248'060
Adobe Rg
17:20:11 / 12.05.26
243.70 -1.00% 247.43
15:30
241.66
15:49
351.12
02.01.26
224.15
10.04.26
294'740
Advance Auto Par Rg
17:16:11 / 12.05.26
51.06 -1.49% 51.36
16:30
50.32
15:53
65.00
13.02.26
37.90
02.01.26
33'107
Advanced Micro D Rg
17:20:12 / 12.05.26
438.90 -4.34% 458.80
15:45
436.27
17:18
469.22
11.05.26
188.24
03.03.26
3'738'125
Aes Rg
17:20:08 / 12.05.26
14.355 0.03% 14.355
15:34
14.330
15:33
17.640
27.02.26
13.630
20.01.26
381'010
AFLAC Rg
17:20:10 / 12.05.26
115.41 -0.06% 116.01
15:30
114.63
17:00
119.22
05.02.26
105.93
24.03.26
65'856
Agilent Tech Rg
17:16:59 / 12.05.26
112.37 0.82% 112.50
16:14
111.09
15:42
150.00
09.01.26
109.90
27.03.26
47'826
Air Prod&Chemica Rg
17:20:07 / 12.05.26
301.45 -1.00% 305.87
15:30
298.41
16:56
307.18
27.04.26
242.67
02.01.26
26'969
Akamai Technolog Rg
17:19:37 / 12.05.26
147.50 -3.60% 153.47
15:30
146.11
15:57
156.32
11.05.26
84.56
02.01.26
247'937
Alaska Air Group Rg
17:19:14 / 12.05.26
37.91 -2.96% 38.95
15:30
37.85
16:01
60.60
09.02.26
33.05
30.03.26
113'617
Albemarle Rg
17:19:55 / 12.05.26
202.24 -3.69% 208.68
15:40
202.24
17:19
221.00
07.05.26
141.46
02.01.26
115'091
Alexandria REIT Rg
17:17:26 / 12.05.26
46.13 0.28% 46.23
17:16
45.49
15:52
59.75
23.01.26
39.42
28.04.26
68'817
Align Technology Rg
17:18:09 / 12.05.26
164.11 -0.30% 165.39
16:31
163.90
15:44
200.23
21.04.26
154.64
02.01.26
37'338
Allegion Rg
17:19:05 / 12.05.26
130.42 -1.46% 132.27
15:30
130.41
17:11
182.89
12.02.26
130.41
12.05.26
25'850
Alliant Energy Rg
17:19:59 / 12.05.26
72.08 -0.54% 72.65
15:30
71.72
15:45
75.75
01.05.26
63.88
05.01.26
166'655
Allstate Rg
17:19:46 / 12.05.26
215.62 0.85% 216.43
16:33
213.49
15:45
222.04
05.05.26
191.26
22.01.26
61'390
Alphab Rg-C-NV
17:20:11 / 12.05.26
385.15 -0.42% 386.44
15:30
382.09
16:11
398.37
08.05.26
271.54
30.03.26
1'291'561
Alphabet-A Rg
17:20:13 / 12.05.26
387.67 -0.25% 388.52
15:30
384.77
16:11
402.00
08.05.26
272.11
30.03.26
2'192'421
Altria Group Rg
17:20:13 / 12.05.26
69.92 1.91% 70.03
17:18
68.70
15:45
74.56
01.05.26
54.70
07.01.26
261'718
Am Electric Rg
17:19:46 / 12.05.26
131.25 0.42% 131.27
17:19
129.46
15:45
139.40
05.05.26
112.55
05.01.26
135'332

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:20 / 12.05.26
13'092.53 -0.07%
Eurozone 50
17:30 / 12.05.26
600.64 -1.51%
L&S Dax
17:35 / 12.05.26
23'961.50 -1.32%
S&P 500 (ETF SPY)
17:20 / 12.05.26
733.04 -0.85%
VSMI Vola-Index
17:20 / 12.05.26
18.324 0.26%
EUR/CHF
17:35 / 12.05.26
0.9171 0.05%
USD/CHF
17:35 / 12.05.26
0.7818 0.49%
Gold 1 Uz
17:35 / 12.05.26
4'662.31 -1.54%
Rohöl Brent
17:35 / 12.05.26
107.66 3.16%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:20 / 12.05.26
13'092.53 -0.07%

Top 5zur Gesamtübersicht

Alcon N
17:19 / 12.05.26
50.04 2.65%
Novartis N
17:19 / 12.05.26
115.64 1.71%
Nestlé N
17:19 / 12.05.26
77.22 1.47%
Roche PS
17:19 / 12.05.26
321.00 0.50%
Kühne + Nagel N
17:19 / 12.05.26
174.15 0.49%

Flop 5zur Gesamtübersicht

Logitech N
17:19 / 12.05.26
80.00 -5.24%
Swiss Re N
17:19 / 12.05.26
119.55 -3.67%
ABB N
17:19 / 12.05.26
81.00 -3.06%
Sika N
17:19 / 12.05.26
139.75 -2.03%
Zurich Insurance N
17:19 / 12.05.26
540.60 -1.06%
NAME INTRADAY KURS +/-%
SPI
17:18 / 12.05.26
18'544.97 -0.16%

Top 5zur Gesamtübersicht

SoftwareOne N
17:19 / 12.05.26
7.900 9.65%
Relief Therapeutics N
17:19 / 12.05.26
0.3790 7.37%
EvoNext Hldgs N
16:19 / 12.05.26
1.040 7.22%
Idorsia N
17:18 / 12.05.26
4.230 5.49%
Mikron N
17:19 / 12.05.26
16.400 4.46%

Flop 5zur Gesamtübersicht

ams-OSRAM I
17:19 / 12.05.26
17.620 -8.99%
R&S Group Hldg N-A
17:19 / 12.05.26
25.54 -8.00%
Clariant N
17:19 / 12.05.26
7.350 -6.13%
Lastminute.com N
17:19 / 12.05.26
12.050 -5.49%
Logitech N
17:19 / 12.05.26
80.00 -5.24%
NAME INTRADAY KURS +/-%
SLI
17:20 / 12.05.26
2'089.71 -0.36%

Top 5zur Gesamtübersicht

Lindt PS
17:19 / 12.05.26
9'290.00 2.99%
Alcon N
17:19 / 12.05.26
50.04 2.65%
Novartis N
17:19 / 12.05.26
115.64 1.71%
Nestlé N
17:19 / 12.05.26
77.22 1.47%
Sonova N
17:19 / 12.05.26
177.90 1.08%

Flop 5zur Gesamtübersicht

Logitech N
17:19 / 12.05.26
80.00 -5.24%
VAT N
17:19 / 12.05.26
578.40 -3.89%
Swiss Re N
17:19 / 12.05.26
119.55 -3.67%
ABB N
17:19 / 12.05.26
81.00 -3.06%
Sika N
17:19 / 12.05.26
139.75 -2.03%
NAME INTRADAY KURS +/-%
SMIM
17:20 / 12.05.26
2'967.20 -0.48%

Top 5zur Gesamtübersicht

Lindt PS
17:19 / 12.05.26
9'290.00 2.99%
Lindt N
17:19 / 12.05.26
96'500.00 2.33%
The Swatch Group I
17:19 / 12.05.26
206.40 2.23%
Galenica N
17:18 / 12.05.26
82.70 1.22%
Sonova N
17:19 / 12.05.26
177.90 1.08%

Flop 5zur Gesamtübersicht

Clariant N
17:19 / 12.05.26
7.350 -6.13%
Belimo N
17:15 / 12.05.26
724.50 -4.17%
Georg Fischer N
17:19 / 12.05.26
42.32 -4.12%
VAT N
17:19 / 12.05.26
578.40 -3.89%
Accelleron N
17:19 / 12.05.26
83.80 -3.01%

Management Transaktionen

Titel Typ Mio. Kurs
12.05.26 WISeKey International Holding AG Verk. 0.01 12.34
12.05.26 Avolta AG Kauf 0.09 44.52
12.05.26 WISeKey International Holding AG Kauf 0.12 13.30
12.05.26 Holcim Ltd Verk. 0.93 48.48
12.05.26 Walliser Kantonalbank Verk. 0.02 157.87
11.05.26 Alpine Select AG Kauf 0.19 9.25
11.05.26 Cosmo N.V. Verk. 0.15 5.10
11.05.26 Kühne + Nagel International AG Verk. 0.02 6.50
08.05.26 Bachem Holding AG Verk. 0.11 81.02
08.05.26 Medacta Group SA Kauf 0.03 138.00

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.

12.05.2026