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
- 22.09.2026 - 23:05:00
- 773.38
- 1.55%
- 11.81
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 23:05:00 / 22.09.26 |
169.30 | 2.62% | 4.33 | 169.28 | 169.29 | ||
|
A.J.Gallagher Rg 23:05:00 / 22.09.26 |
230.45 | -2.60% | -6.16 | 230.55 | 230.56 | ||
|
A.O.Smith Corp Rg 23:05:00 / 22.09.26 |
58.16 | 2.11% | 1.20 | 58.18 | 58.19 | ||
|
Abbott Laboratories 23:05:00 / 22.09.26 |
103.69 | 0.69% | 0.71 | 103.72 | 103.73 | ||
|
AbbVie Rg 23:05:00 / 22.09.26 |
265.21 | 0.28% | 0.73 | 265.40 | 265.41 | ||
|
Accenture-A Rg 23:05:00 / 22.09.26 |
183.72 | -1.28% | -2.39 | 183.77 | 183.78 | ||
|
Adobe Rg 23:20:00 / 22.09.26 |
238.25 | -4.52% | -11.27 | 238.17 | 238.24 | 2'697'879 | |
|
Advance Auto Par Rg 23:05:00 / 22.09.26 |
42.66 | 4.02% | 1.65 | 42.69 | 42.70 | ||
|
Advanced Micro D Rg 23:20:00 / 22.09.26 |
623.77 | 1.34% | 8.25 | 623.41 | 623.57 | 7'308'747 | |
|
Aes Rg 23:05:00 / 22.09.26 |
14.820 | -0.07% | -0.01 | 14.820 | 14.830 | ||
|
AFLAC Rg 23:05:00 / 22.09.26 |
114.60 | -0.50% | -0.58 | 114.58 | 114.59 | ||
|
Agilent Tech Rg 23:05:00 / 22.09.26 |
167.26 | 3.29% | 5.32 | 167.23 | 167.25 | ||
|
Air Prod&Chemica Rg 23:05:00 / 22.09.26 |
287.86 | 3.01% | 8.40 | 287.84 | 287.85 | ||
|
Akamai Technolog Rg 23:20:00 / 22.09.26 |
118.34 | 0.79% | 0.93 | 118.28 | 118.38 | ||
|
Alaska Air Group Rg 23:05:00 / 22.09.26 |
41.91 | 0.02% | 0.01 | 41.89 | 41.91 | ||
|
Albemarle Rg 23:05:00 / 22.09.26 |
116.80 | 3.44% | 3.88 | 116.73 | 116.80 | ||
|
Alexandria REIT Rg 23:05:00 / 22.09.26 |
53.85 | 0.96% | 0.51 | 53.88 | 53.89 | ||
|
Align Technology Rg 23:20:00 / 22.09.26 |
153.29 | 4.36% | 6.41 | 153.27 | 153.38 | ||
|
Allegion Rg 23:05:00 / 22.09.26 |
153.95 | 1.71% | 2.59 | 153.95 | 153.99 | ||
|
Alliant Energy Rg 23:20:00 / 22.09.26 |
64.62 | -0.54% | -0.35 | 64.61 | 64.62 | ||
|
Allstate Rg 23:05:00 / 22.09.26 |
229.50 | -5.50% | -13.36 | 229.36 | 229.37 | ||
|
Alphab Rg-C-NV 23:20:00 / 22.09.26 |
347.41 | -0.99% | -3.46 | 347.35 | 347.38 | 6'276'265 | |
|
Alphabet-A Rg 23:20:00 / 22.09.26 |
351.16 | -1.07% | -3.81 | 351.17 | 351.18 | 8'772'432 | |
|
Altria Group Rg 23:05:00 / 22.09.26 |
68.64 | 0.16% | 0.11 | 68.65 | 68.66 | ||
|
Am Electric Rg 23:20:00 / 22.09.26 |
120.27 | 0.20% | 0.24 | 120.26 | 120.27 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Moderna Rg 23:20:00 / 22.09.26 |
182.56 | 486.44% | 315.92% | 26.98% | 14.94% | 160.69% | 607.87% | 72.54% |
|
Micron Technolog Rg 23:20:00 / 22.09.26 |
1'096.16 | 265.78% | 1'140.45% | 18.17% | 17.49% | -5.04% | 558.71% | 1'437.50% |
|
Intel Rg 23:20:00 / 22.09.26 |
123.86 | 230.03% | 507.38% | 27.51% | 41.59% | -11.29% | 322.15% | 251.46% |
|
Seagate Hldgs Rg 23:20:00 / 22.09.26 |
919.84 | 218.58% | 916.48% | 19.18% | 11.95% | -4.68% | 303.21% | 1'240.45% |
|
Advanced Micro D Rg 23:20:00 / 22.09.26 |
623.77 | 187.41% | 409.58% | 23.71% | 30.17% | 7.38% | 287.68% | 540.43% |
|
Western Digital Rg 23:20:00 / 22.09.26 |
464.60 | 160.16% | 909.17% | 12.78% | 3.07% | -27.26% | 321.41% | 1'254.11% |
|
HP Enterprise Rg 23:05:00 / 22.09.26 |
61.03 | 157.08% | 189.23% | 9.22% | 14.20% | 35.29% | 147.09% | 263.66% |
|
Marathon Petro Rg 23:05:00 / 22.09.26 |
389.68 | 147.42% | 188.44% | -5.15% | 9.81% | 52.42% | 104.16% | 159.99% |
|
Valero Energy Rg 23:05:00 / 22.09.26 |
377.14 | 141.58% | 220.80% | -5.01% | 10.79% | 44.81% | 121.34% | 168.81% |
|
Fortinet Rg 23:20:00 / 22.09.26 |
174.26 | 120.66% | 85.47% | 1.10% | 13.41% | 13.44% | 104.36% | 198.11% |
|
Phillips 66 Rg 23:05:00 / 22.09.26 |
256.78 | 102.84% | 129.75% | -3.08% | 8.39% | 51.90% | 94.12% | 118.23% |
|
Teradyne Rg 23:20:00 / 22.09.26 |
398.69 | 97.12% | 203.00% | 19.78% | 8.80% | -17.60% | 196.03% | 299.06% |
|
Organon Rg 23:05:00 / 22.09.26 |
13.700 | 90.79% | -8.31% | 0.29% | -0.36% | 1.18% | 29.98% | -26.37% |
|
NetApp Rg 23:20:00 / 22.09.26 |
192.91 | 85.03% | 70.70% | 1.57% | 2.92% | 24.65% | 56.28% | 161.07% |
|
Illumina Rg 23:20:00 / 22.09.26 |
247.46 | 82.08% | 78.72% | 11.32% | 9.99% | 40.74% | 149.03% | 83.44% |
|
Corning Inc Rg 23:05:00 / 22.09.26 |
159.69 | 81.57% | 234.55% | 11.23% | 8.51% | -37.48% | 97.15% | 409.88% |
|
Applied Material Rg 23:20:00 / 22.09.26 |
472.46 | 80.65% | 185.46% | 12.18% | -1.58% | -34.65% | 135.21% | 243.40% |
|
APA Rg 23:20:00 / 22.09.26 |
42.30 | 79.11% | 89.74% | -10.78% | 2.30% | 29.87% | 76.32% | 9.14% |
|
Lam Research Rg 23:20:00 / 22.09.26 |
310.96 | 76.59% | 318.50% | 14.80% | -1.18% | -28.24% | 135.70% | 395.22% |
|
F5 Rg 23:20:00 / 22.09.26 |
453.33 | 76.33% | 78.99% | 5.21% | 18.44% | 8.98% | 39.62% | 185.76% |
|
Keysight Technol Rg 23:05:00 / 22.09.26 |
347.32 | 68.33% | 112.93% | 10.84% | 8.50% | -0.79% | 95.23% | 161.09% |
|
Target Rg 23:05:00 / 22.09.26 |
159.02 | 61.34% | 16.67% | 2.99% | -2.72% | 21.75% | 82.68% | 34.43% |
|
DaVita Rg 23:05:00 / 22.09.26 |
183.72 | 60.50% | 21.93% | -3.76% | 3.33% | -17.42% | 38.31% | 78.14% |
|
CF Industries Hl Rg 23:05:00 / 22.09.26 |
120.59 | 59.39% | 44.48% | -11.03% | -5.24% | 11.39% | 38.39% | 47.58% |
|
Centene Rg 23:05:00 / 22.09.26 |
63.30 | 57.93% | 7.28% | -6.44% | -2.62% | -1.39% | 93.28% | -6.54% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 23:05:00 / 22.09.26 |
169.30 | 2.62% |
169.32 21:59 |
166.02 15:37 |
184.84 28.07.26 |
139.40 20.03.26 |
1'086'935 |
|
A.J.Gallagher Rg 23:05:00 / 22.09.26 |
230.45 | -2.60% |
236.43 15:31 |
226.90 17:45 |
272.37 24.08.26 |
190.80 13.05.26 |
498'009 |
|
A.O.Smith Corp Rg 23:05:00 / 22.09.26 |
58.16 | 2.11% |
58.22 21:58 |
57.35 16:45 |
81.69 12.02.26 |
54.26 20.05.26 |
494'804 |
|
Abbott Laboratories 23:05:00 / 22.09.26 |
103.69 | 0.69% |
104.53 17:27 |
102.95 15:41 |
129.44 06.01.26 |
81.98 11.05.26 |
2'853'943 |
|
AbbVie Rg 23:05:00 / 22.09.26 |
265.21 | 0.28% |
266.74 17:26 |
262.18 15:41 |
267.44 29.07.26 |
191.17 29.04.26 |
1'053'886 |
|
Accenture-A Rg 23:05:00 / 22.09.26 |
183.72 | -1.28% |
190.00 15:30 |
182.17 16:30 |
291.07 14.01.26 |
118.15 22.06.26 |
1'062'052 |
|
Adobe Rg 23:20:00 / 22.09.26 |
238.25 | -4.52% |
254.67 15:30 |
237.71 21:53 |
351.12 02.01.26 |
190.22 18.06.26 |
2'697'879 |
|
Advance Auto Par Rg 23:05:00 / 22.09.26 |
42.66 | 4.02% |
43.53 16:07 |
42.17 15:31 |
65.00 13.02.26 |
37.90 02.01.26 |
465'765 |
|
Advanced Micro D Rg 23:20:00 / 22.09.26 |
623.77 | 1.34% |
624.51 21:55 |
606.52 15:30 |
624.51 22.09.26 |
188.24 03.03.26 |
7'308'747 |
|
Aes Rg 23:05:00 / 22.09.26 |
14.820 | -0.07% |
14.855 15:42 |
14.820 15:30 |
17.640 27.02.26 |
13.630 20.01.26 |
1'387'624 |
|
AFLAC Rg 23:05:00 / 22.09.26 |
114.60 | -0.50% |
115.02 15:30 |
114.12 17:28 |
130.22 29.07.26 |
105.93 24.03.26 |
934'871 |
|
Agilent Tech Rg 23:05:00 / 22.09.26 |
167.26 | 3.29% |
167.58 21:55 |
161.30 15:34 |
167.58 22.09.26 |
108.51 20.05.26 |
1'343'687 |
|
Air Prod&Chemica Rg 23:05:00 / 22.09.26 |
287.86 | 3.01% |
288.32 20:15 |
279.73 15:36 |
314.40 06.07.26 |
242.67 02.01.26 |
855'586 |
|
Akamai Technolog Rg 23:20:00 / 22.09.26 |
118.34 | 0.79% |
122.78 18:48 |
116.21 19:57 |
165.45 13.05.26 |
84.56 02.01.26 |
1'297'668 |
|
Alaska Air Group Rg 23:05:00 / 22.09.26 |
41.91 | 0.02% |
43.51 15:44 |
41.71 21:09 |
60.60 09.02.26 |
33.05 30.03.26 |
618'361 |
|
Albemarle Rg 23:05:00 / 22.09.26 |
116.80 | 3.44% |
117.54 21:49 |
112.97 15:32 |
221.00 07.05.26 |
107.91 16.09.26 |
668'306 |
|
Alexandria REIT Rg 23:05:00 / 22.09.26 |
53.85 | 0.96% |
54.68 21:38 |
53.41 15:53 |
59.75 23.01.26 |
39.42 28.04.26 |
568'000 |
|
Align Technology Rg 23:20:00 / 22.09.26 |
153.29 | 4.36% |
154.10 21:52 |
148.22 15:49 |
200.23 21.04.26 |
145.55 21.09.26 |
304'050 |
|
Allegion Rg 23:05:00 / 22.09.26 |
153.95 | 1.71% |
154.28 21:55 |
152.44 16:55 |
182.89 12.02.26 |
125.00 20.05.26 |
334'243 |
|
Alliant Energy Rg 23:20:00 / 22.09.26 |
64.62 | -0.54% |
65.33 16:42 |
64.57 21:58 |
78.80 07.07.26 |
63.88 05.01.26 |
991'735 |
|
Allstate Rg 23:05:00 / 22.09.26 |
229.50 | -5.50% |
240.75 15:30 |
227.25 20:49 |
277.21 29.07.26 |
191.26 22.01.26 |
1'282'691 |
|
Alphab Rg-C-NV 23:20:00 / 22.09.26 |
347.41 | -0.99% |
359.98 15:50 |
345.82 18:32 |
404.43 18.05.26 |
271.54 30.03.26 |
6'276'265 |
|
Alphabet-A Rg 23:20:00 / 22.09.26 |
351.16 | -1.07% |
364.12 15:50 |
350.22 18:32 |
408.60 18.05.26 |
272.11 30.03.26 |
8'772'432 |
|
Altria Group Rg 23:05:00 / 22.09.26 |
68.64 | 0.16% |
69.03 16:52 |
68.24 15:39 |
77.05 28.07.26 |
54.70 07.01.26 |
1'426'137 |
|
Am Electric Rg 23:20:00 / 22.09.26 |
120.27 | 0.20% |
120.74 18:14 |
119.16 15:47 |
140.58 07.07.26 |
112.55 05.01.26 |
2'618'187 |