Kurzfristig gegen den Markt zu wetten lohnt sich mit Blick auf die gefallenen Aktien des Baustoffkonzerns und des Grossbäckers nicht, längerfristig sieht es anders aus. Zudem: DSM-Firmenich wagt sich an die Öffentlichkeit.
×
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
- 21.09.2026 - 23:05:00
- 773.50
- 1.55%
- 11.81
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 23:05:00 / 21.09.26 |
164.97 | -0.55% | -0.92 | 165.00 | 165.01 | ||
|
A.J.Gallagher Rg 23:05:00 / 21.09.26 |
236.61 | -1.20% | -2.87 | 236.74 | 236.75 | ||
|
A.O.Smith Corp Rg 23:05:00 / 21.09.26 |
56.96 | 0.02% | 0.01 | 56.94 | 56.95 | ||
|
Abbott Laboratories 23:05:00 / 21.09.26 |
102.98 | 0.36% | 0.37 | 102.96 | 102.98 | ||
|
AbbVie Rg 23:05:00 / 21.09.26 |
264.48 | 0.20% | 0.52 | 264.57 | 264.58 | ||
|
Accenture-A Rg 23:05:00 / 21.09.26 |
186.11 | 2.66% | 4.82 | 186.17 | 186.18 | ||
|
Adobe Rg 23:20:00 / 21.09.26 |
249.52 | 0.24% | 0.60 | 249.48 | 249.54 | 1'644'389 | |
|
Advance Auto Par Rg 23:05:00 / 21.09.26 |
41.01 | -3.62% | -1.54 | 40.96 | 40.97 | ||
|
Advanced Micro D Rg 23:20:00 / 21.09.26 |
615.52 | 9.95% | 55.70 | 615.45 | 615.54 | 10'612'747 | |
|
Aes Rg 23:05:00 / 21.09.26 |
14.830 | 0.00% | 0.00 | 14.820 | 14.830 | ||
|
AFLAC Rg 23:05:00 / 21.09.26 |
115.18 | -0.99% | -1.15 | 115.18 | 115.19 | ||
|
Agilent Tech Rg 23:05:00 / 21.09.26 |
161.94 | 3.50% | 5.47 | 161.98 | 161.99 | ||
|
Air Prod&Chemica Rg 23:05:00 / 21.09.26 |
279.46 | -1.66% | -4.72 | 279.47 | 279.48 | ||
|
Akamai Technolog Rg 23:20:00 / 21.09.26 |
117.41 | 12.33% | 12.89 | 117.39 | 117.48 | 1'240'180 | |
|
Alaska Air Group Rg 23:05:00 / 21.09.26 |
41.90 | 3.35% | 1.36 | 41.89 | 41.90 | ||
|
Albemarle Rg 23:05:00 / 21.09.26 |
112.92 | 1.81% | 2.01 | 112.97 | 112.98 | ||
|
Alexandria REIT Rg 23:05:00 / 21.09.26 |
53.34 | 0.08% | 0.04 | 53.35 | 53.36 | ||
|
Align Technology Rg 23:20:00 / 21.09.26 |
146.88 | -0.49% | -0.73 | 146.88 | 147.04 | ||
|
Allegion Rg 23:05:00 / 21.09.26 |
151.36 | -0.60% | -0.92 | 151.43 | 151.47 | ||
|
Alliant Energy Rg 23:20:00 / 21.09.26 |
64.97 | -0.97% | -0.64 | 64.95 | 64.97 | ||
|
Allstate Rg 23:05:00 / 21.09.26 |
242.86 | -2.79% | -6.97 | 242.77 | 242.78 | ||
|
Alphab Rg-C-NV 23:20:00 / 21.09.26 |
350.87 | 1.88% | 6.46 | 350.89 | 350.90 | 5'784'727 | |
|
Alphabet-A Rg 23:20:00 / 21.09.26 |
354.97 | 1.55% | 5.43 | 354.95 | 354.98 | 8'639'720 | |
|
Altria Group Rg 23:05:00 / 21.09.26 |
68.53 | -1.42% | -0.99 | 68.54 | 68.55 | ||
|
Am Electric Rg 23:20:00 / 21.09.26 |
120.03 | 0.03% | 0.03 | 120.02 | 120.03 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Moderna Rg 23:20:00 / 21.09.26 |
172.94 | 422.35% | 270.47% | 17.89% | 24.52% | 148.12% | 551.13% | 47.92% |
|
Micron Technolog Rg 23:20:00 / 21.09.26 |
1'043.96 | 255.91% | 1'106.99% | 12.98% | 14.67% | -8.85% | 534.16% | 1'340.85% |
|
Seagate Hldgs Rg 23:20:00 / 21.09.26 |
877.33 | 211.85% | 895.01% | 8.91% | 10.40% | -9.42% | 282.56% | 1'237.05% |
|
Intel Rg 23:20:00 / 21.09.26 |
121.78 | 194.31% | 441.65% | 25.30% | 39.56% | -7.55% | 323.44% | 185.86% |
|
Advanced Micro D Rg 23:20:00 / 21.09.26 |
615.52 | 161.40% | 363.47% | 24.75% | 34.76% | 14.09% | 285.21% | 446.86% |
|
Marathon Petro Rg 23:05:00 / 21.09.26 |
402.38 | 161.26% | 204.58% | 1.50% | 11.00% | 55.23% | 114.89% | 171.77% |
|
Western Digital Rg 23:20:00 / 21.09.26 |
448.17 | 156.20% | 893.83% | 4.97% | 2.94% | -31.25% | 298.69% | 1'257.67% |
|
Valero Energy Rg 23:05:00 / 21.09.26 |
393.27 | 153.87% | 237.12% | 2.69% | 13.66% | 47.67% | 136.28% | 182.53% |
|
HP Enterprise Rg 23:05:00 / 21.09.26 |
61.75 | 152.96% | 184.59% | 11.44% | 17.78% | 39.05% | 145.43% | 257.41% |
|
Fortinet Rg 23:20:00 / 21.09.26 |
175.23 | 113.88% | 79.76% | 2.97% | 15.29% | 12.75% | 106.13% | 180.96% |
|
Phillips 66 Rg 23:05:00 / 21.09.26 |
261.75 | 111.66% | 139.73% | 1.82% | 8.18% | 50.39% | 102.01% | 123.05% |
|
Teradyne Rg 23:20:00 / 21.09.26 |
381.54 | 91.91% | 195.00% | 15.90% | 4.56% | -17.63% | 182.25% | 283.91% |
|
Organon Rg 23:05:00 / 21.09.26 |
13.680 | 90.79% | -8.31% | 0.22% | -0.51% | 0.96% | 29.42% | -29.70% |
|
NetApp Rg 23:20:00 / 21.09.26 |
198.15 | 84.70% | 70.39% | 5.24% | 6.04% | 27.79% | 59.02% | 159.67% |
|
APA Rg 23:20:00 / 21.09.26 |
43.81 | 83.44% | 94.33% | -2.71% | 1.98% | 32.92% | 85.56% | 5.06% |
|
Illumina Rg 23:20:00 / 21.09.26 |
238.82 | 82.69% | 79.32% | 14.70% | 6.99% | 31.87% | 135.31% | 72.32% |
|
Applied Material Rg 23:20:00 / 21.09.26 |
464.24 | 72.99% | 173.36% | 9.44% | -4.12% | -33.17% | 131.52% | 216.94% |
|
Corning Inc Rg 23:05:00 / 21.09.26 |
158.98 | 71.46% | 215.93% | 10.71% | 9.23% | -37.82% | 100.83% | 375.55% |
|
F5 Rg 23:20:00 / 21.09.26 |
450.10 | 69.25% | 71.80% | 9.38% | 18.75% | 9.63% | 36.32% | 168.66% |
|
Lam Research Rg 23:20:00 / 21.09.26 |
302.28 | 68.31% | 298.88% | 10.53% | -2.54% | -26.44% | 128.65% | 353.25% |
|
CF Industries Hl Rg 23:05:00 / 21.09.26 |
123.27 | 65.12% | 49.67% | -6.07% | -4.62% | 16.95% | 43.94% | 57.15% |
|
Keysight Technol Rg 23:05:00 / 21.09.26 |
342.03 | 64.87% | 108.55% | 8.59% | 10.10% | 0.56% | 92.35% | 152.35% |
|
DaVita Rg 23:05:00 / 21.09.26 |
182.34 | 61.83% | 22.94% | -3.69% | 3.31% | -17.01% | 39.03% | 84.28% |
|
Target Rg 23:05:00 / 21.09.26 |
157.71 | 61.83% | 17.02% | -0.62% | -7.17% | 17.76% | 82.20% | 32.55% |
|
Targa Resources Rg 23:05:00 / 21.09.26 |
289.36 | 58.37% | 63.69% | 0.73% | -1.67% | 6.64% | 75.14% | 241.10% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 23:05:00 / 21.09.26 |
164.97 | -0.55% |
166.77 15:30 |
164.84 21:35 |
184.84 28.07.26 |
139.40 20.03.26 |
640'264 |
|
A.J.Gallagher Rg 23:05:00 / 21.09.26 |
236.61 | -1.20% |
240.29 18:47 |
236.58 21:59 |
272.37 24.08.26 |
190.80 13.05.26 |
444'750 |
|
A.O.Smith Corp Rg 23:05:00 / 21.09.26 |
56.96 | 0.02% |
57.14 21:19 |
56.56 16:05 |
81.69 12.02.26 |
54.26 20.05.26 |
500'369 |
|
Abbott Laboratories 23:05:00 / 21.09.26 |
102.98 | 0.36% |
103.18 21:20 |
101.89 15:58 |
129.44 06.01.26 |
81.98 11.05.26 |
1'599'967 |
|
AbbVie Rg 23:05:00 / 21.09.26 |
264.48 | 0.20% |
266.50 15:45 |
261.76 15:32 |
267.44 29.07.26 |
191.17 29.04.26 |
1'130'422 |
|
Accenture-A Rg 23:05:00 / 21.09.26 |
186.11 | 2.66% |
193.68 15:35 |
185.00 17:29 |
291.07 14.01.26 |
118.15 22.06.26 |
1'300'776 |
|
Adobe Rg 23:20:00 / 21.09.26 |
249.52 | 0.24% |
251.35 15:30 |
244.33 15:50 |
351.12 02.01.26 |
190.22 18.06.26 |
1'644'389 |
|
Advance Auto Par Rg 23:05:00 / 21.09.26 |
41.01 | -3.62% |
43.05 15:30 |
40.95 21:57 |
65.00 13.02.26 |
37.90 02.01.26 |
545'596 |
|
Advanced Micro D Rg 23:20:00 / 21.09.26 |
615.52 | 9.95% |
616.68 21:55 |
582.31 15:33 |
616.68 21.09.26 |
188.24 03.03.26 |
10'612'747 |
|
Aes Rg 23:05:00 / 21.09.26 |
14.830 | 0.00% |
14.840 15:30 |
14.820 15:31 |
17.640 27.02.26 |
13.630 20.01.26 |
1'830'896 |
|
AFLAC Rg 23:05:00 / 21.09.26 |
115.18 | -0.99% |
116.69 15:35 |
115.00 21:49 |
130.22 29.07.26 |
105.93 24.03.26 |
832'511 |
|
Agilent Tech Rg 23:05:00 / 21.09.26 |
161.94 | 3.50% |
162.86 20:15 |
157.67 15:31 |
163.75 27.08.26 |
108.51 20.05.26 |
921'981 |
|
Air Prod&Chemica Rg 23:05:00 / 21.09.26 |
279.46 | -1.66% |
284.32 15:37 |
279.37 21:59 |
314.40 06.07.26 |
242.67 02.01.26 |
817'410 |
|
Akamai Technolog Rg 23:20:00 / 21.09.26 |
117.41 | 12.33% |
117.58 21:59 |
105.52 15:36 |
165.45 13.05.26 |
84.56 02.01.26 |
1'240'180 |
|
Alaska Air Group Rg 23:05:00 / 21.09.26 |
41.90 | 3.35% |
41.93 21:59 |
40.99 16:13 |
60.60 09.02.26 |
33.05 30.03.26 |
687'099 |
|
Albemarle Rg 23:05:00 / 21.09.26 |
112.92 | 1.81% |
114.16 15:30 |
111.61 16:49 |
221.00 07.05.26 |
107.91 16.09.26 |
656'223 |
|
Alexandria REIT Rg 23:05:00 / 21.09.26 |
53.34 | 0.08% |
54.27 17:50 |
53.28 21:59 |
59.75 23.01.26 |
39.42 28.04.26 |
721'141 |
|
Align Technology Rg 23:20:00 / 21.09.26 |
146.88 | -0.49% |
148.37 21:31 |
145.55 16:11 |
200.23 21.04.26 |
145.55 21.09.26 |
341'272 |
|
Allegion Rg 23:05:00 / 21.09.26 |
151.36 | -0.60% |
153.09 15:30 |
151.35 21:59 |
182.89 12.02.26 |
125.00 20.05.26 |
558'773 |
|
Alliant Energy Rg 23:20:00 / 21.09.26 |
64.97 | -0.97% |
65.70 15:35 |
64.76 21:49 |
78.80 07.07.26 |
63.88 05.01.26 |
1'138'857 |
|
Allstate Rg 23:05:00 / 21.09.26 |
242.86 | -2.79% |
251.50 15:35 |
241.54 21:55 |
277.21 29.07.26 |
191.26 22.01.26 |
713'610 |
|
Alphab Rg-C-NV 23:20:00 / 21.09.26 |
350.87 | 1.88% |
353.28 16:24 |
344.80 15:32 |
404.43 18.05.26 |
271.54 30.03.26 |
5'784'727 |
|
Alphabet-A Rg 23:20:00 / 21.09.26 |
354.97 | 1.55% |
357.58 16:24 |
349.10 15:32 |
408.60 18.05.26 |
272.11 30.03.26 |
8'639'720 |
|
Altria Group Rg 23:05:00 / 21.09.26 |
68.53 | -1.42% |
69.50 15:30 |
68.45 17:27 |
77.05 28.07.26 |
54.70 07.01.26 |
1'743'804 |
|
Am Electric Rg 23:20:00 / 21.09.26 |
120.03 | 0.03% |
120.74 19:18 |
119.18 15:53 |
140.58 07.07.26 |
112.55 05.01.26 |
3'966'811 |