DSM-Firmenich strebt neben ihrer Kotierung an der Börse in Amsterdam auch eine in der Schweiz an. Was für die SIX Swiss Exchange wohl ein Gewinn ist, wird für aktive Fondsmanager zumindest kurzfristig herausfordernd sein.
×
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
- 07.05.2026 - 21:05:16
- 730.91
- -0.40%
- -2.92
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 21:05:09 / 07.05.26 |
144.60 | -1.32% | -1.94 | 144.57 | 144.74 | 277'872 | |
|
A.J.Gallagher Rg 21:05:03 / 07.05.26 |
202.34 | 2.76% | 5.43 | 202.19 | 202.53 | 156'150 | |
|
A.O.Smith Corp Rg 21:04:23 / 07.05.26 |
60.35 | -1.16% | -0.71 | 60.31 | 60.38 | 114'117 | |
|
Abbott Laboratories 21:04:46 / 07.05.26 |
87.71 | 1.63% | 1.41 | 87.69 | 87.72 | 621'745 | |
|
AbbVie Rg 21:05:17 / 07.05.26 |
202.81 | -1.09% | -2.23 | 202.71 | 202.90 | 255'118 | |
|
Accenture-A Rg 21:05:12 / 07.05.26 |
180.61 | 3.46% | 6.04 | 180.61 | 180.74 | 451'932 | |
|
Adobe Rg 21:04:39 / 07.05.26 |
257.03 | 2.74% | 6.86 | 256.96 | 257.15 | 744'900 | |
|
Advance Auto Par Rg 21:04:58 / 07.05.26 |
57.24 | -1.43% | -0.83 | 57.20 | 57.27 | 83'876 | |
|
Advanced Micro D Rg 21:05:15 / 07.05.26 |
406.23 | -3.60% | -15.16 | 406.15 | 406.39 | 7'597'293 | |
|
Aes Rg 21:05:07 / 07.05.26 |
14.285 | -0.38% | -0.06 | 14.280 | 14.290 | 925'402 | |
|
AFLAC Rg 21:03:44 / 07.05.26 |
113.43 | 0.03% | 0.03 | 113.44 | 113.47 | 241'912 | |
|
Agilent Tech Rg 21:04:37 / 07.05.26 |
119.33 | 1.39% | 1.64 | 119.24 | 119.38 | 107'800 | |
|
Air Prod&Chemica Rg 21:03:23 / 07.05.26 |
293.63 | -2.19% | -6.58 | 293.15 | 293.78 | 44'060 | |
|
Akamai Technolog Rg 21:05:04 / 07.05.26 |
115.64 | -5.21% | -6.35 | 115.62 | 115.82 | 1'575'200 | |
|
Alaska Air Group Rg 21:04:59 / 07.05.26 |
40.62 | 0.27% | 0.11 | 40.60 | 40.65 | 287'846 | |
|
Albemarle Rg 21:02:33 / 07.05.26 |
202.44 | 5.10% | 9.83 | 202.10 | 202.52 | 556'552 | |
|
Alexandria REIT Rg 21:05:18 / 07.05.26 |
45.95 | 0.26% | 0.12 | 45.91 | 45.94 | 184'742 | |
|
Align Technology Rg 21:03:03 / 07.05.26 |
169.07 | -2.80% | -4.87 | 168.81 | 169.24 | 102'838 | |
|
Allegion Rg 21:04:18 / 07.05.26 |
137.15 | 1.34% | 1.82 | 136.15 | 137.19 | 56'863 | |
|
Alliant Energy Rg 21:03:58 / 07.05.26 |
71.78 | -0.73% | -0.53 | 71.79 | 71.82 | 328'728 | |
|
Allstate Rg 21:02:35 / 07.05.26 |
213.70 | -1.94% | -4.22 | 213.61 | 213.78 | 243'819 | |
|
Alphab Rg-C-NV 21:05:17 / 07.05.26 |
392.18 | -0.75% | -2.96 | 392.13 | 392.19 | 2'736'013 | |
|
Alphabet-A Rg 21:05:18 / 07.05.26 |
394.65 | -0.85% | -3.40 | 394.61 | 394.68 | 3'563'046 | |
|
Altria Group Rg 21:04:57 / 07.05.26 |
69.28 | -1.27% | -0.89 | 69.25 | 69.27 | 703'126 | |
|
Am Electric Rg 21:04:29 / 07.05.26 |
132.44 | -0.09% | -0.12 | 132.47 | 132.55 | 360'468 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Intel Rg 21:05:17 / 07.05.26 |
109.66 | 206.26% | 463.64% | 16.07% | 77.67% | 135.93% | 422.19% | 264.67% |
|
Seagate Hldgs Rg 21:05:15 / 07.05.26 |
752.70 | 185.57% | 811.16% | 11.74% | 50.31% | 74.57% | 681.62% | 1'305.83% |
|
Western Digital Rg 21:05:16 / 07.05.26 |
452.15 | 180.46% | 987.93% | 4.06% | 33.82% | 59.15% | 920.65% | 1'839.42% |
|
Micron Technolog Rg 21:05:18 / 07.05.26 |
641.06 | 133.56% | 692.05% | 23.96% | 52.09% | 54.86% | 652.86% | 988.67% |
|
Corning Inc Rg 21:05:12 / 07.05.26 |
179.17 | 107.37% | 282.09% | 9.09% | 5.52% | 36.25% | 297.71% | 476.78% |
|
Teradyne Rg 21:05:15 / 07.05.26 |
346.63 | 97.60% | 203.75% | 0.92% | -4.83% | 11.45% | 351.11% | 312.91% |
|
Advanced Micro D Rg 21:05:15 / 07.05.26 |
406.23 | 96.76% | 248.86% | 14.60% | 71.67% | 97.26% | 299.44% | 369.04% |
|
Generac Hldgs Rg 21:04:38 / 07.05.26 |
262.32 | 96.10% | 72.47% | 1.19% | 26.52% | 21.60% | 117.53% | 134.21% |
|
ON Semiconductor Rg 21:05:14 / 07.05.26 |
100.46 | 95.33% | 67.76% | -0.35% | 46.68% | 42.23% | 152.60% | 30.23% |
|
Organon Rg 21:05:12 / 07.05.26 |
13.355 | 87.03% | -10.12% | 0.79% | 93.27% | 89.16% | 48.06% | -40.45% |
|
Quanta Services Rg 21:03:06 / 07.05.26 |
747.83 | 86.05% | 148.45% | 2.76% | 28.48% | 44.96% | 129.22% | 359.02% |
|
Monolithic Power Rg 21:04:30 / 07.05.26 |
1'566.35 | 82.31% | 179.25% | -2.98% | 17.40% | 35.51% | 144.77% | 301.77% |
|
Keysight Technol Rg 21:04:23 / 07.05.26 |
354.43 | 80.46% | 128.28% | 1.29% | 9.75% | 54.45% | 132.81% | 155.24% |
|
Lam Research Rg 21:04:44 / 07.05.26 |
284.81 | 73.60% | 311.42% | 10.45% | 10.07% | 23.14% | 280.25% | 460.95% |
|
DaVita Rg 21:04:26 / 07.05.26 |
194.29 | 70.65% | 29.64% | 25.24% | 28.94% | 29.55% | 35.27% | 119.15% |
|
Lyondellbasell I Rg 21:05:12 / 07.05.26 |
71.86 | 69.70% | -1.06% | -3.67% | -0.57% | 24.37% | 25.59% | -20.48% |
|
Texas Instrument Rg 21:05:04 / 07.05.26 |
282.89 | 66.83% | 54.36% | 0.64% | 31.59% | 26.86% | 70.79% | 74.55% |
|
Applied Material Rg 21:05:09 / 07.05.26 |
408.59 | 66.78% | 163.56% | 3.57% | 2.71% | 24.42% | 161.92% | 269.31% |
|
Moderna Rg 21:05:14 / 07.05.26 |
48.64 | 65.45% | 17.34% | 5.87% | -5.16% | 21.25% | 99.49% | -64.40% |
|
Dow Rg 21:05:10 / 07.05.26 |
37.38 | 64.67% | -4.06% | -7.69% | -1.75% | 14.47% | 27.82% | -29.24% |
|
Caterpillar 21:04:55 / 07.05.26 |
888.11 | 61.80% | 155.52% | -0.22% | 12.84% | 17.12% | 173.90% | 330.95% |
|
Microchip Tech Rg 21:05:17 / 07.05.26 |
100.10 | 61.52% | 79.46% | 7.74% | 40.55% | 26.84% | 103.70% | 36.90% |
|
Iron Mount REIT Rg 21:04:47 / 07.05.26 |
125.49 | 59.20% | 25.64% | -0.40% | 15.46% | 18.39% | 29.72% | 134.19% |
|
APA Rg 21:05:11 / 07.05.26 |
36.42 | 56.58% | 65.87% | -10.58% | -6.54% | 35.29% | 125.09% | 15.29% |
|
CF Industries Hl Rg 21:04:08 / 07.05.26 |
118.10 | 54.85% | 40.37% | -4.91% | -1.07% | 25.42% | 45.23% | 71.97% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 21:05:09 / 07.05.26 |
144.60 | -1.32% |
146.69 15:32 |
144.28 20:49 |
177.41 12.02.26 |
139.40 20.03.26 |
277'872 |
|
A.J.Gallagher Rg 21:05:03 / 07.05.26 |
202.34 | 2.76% |
202.98 17:20 |
194.15 15:30 |
266.87 12.01.26 |
194.15 07.05.26 |
156'150 |
|
A.O.Smith Corp Rg 21:04:23 / 07.05.26 |
60.35 | -1.16% |
61.29 15:30 |
59.79 16:23 |
81.69 12.02.26 |
58.23 05.05.26 |
114'117 |
|
Abbott Laboratories 21:04:46 / 07.05.26 |
87.71 | 1.63% |
88.29 17:13 |
86.25 15:33 |
129.44 06.01.26 |
86.16 06.05.26 |
621'745 |
|
AbbVie Rg 21:05:17 / 07.05.26 |
202.81 | -1.09% |
206.71 15:31 |
202.08 17:47 |
237.06 04.03.26 |
191.17 29.04.26 |
255'118 |
|
Accenture-A Rg 21:05:12 / 07.05.26 |
180.61 | 3.46% |
180.61 21:05 |
175.66 15:30 |
291.07 14.01.26 |
173.54 06.05.26 |
451'932 |
|
Adobe Rg 21:04:39 / 07.05.26 |
257.03 | 2.74% |
259.43 17:21 |
253.00 15:30 |
351.12 02.01.26 |
224.15 10.04.26 |
744'900 |
|
Advance Auto Par Rg 21:04:58 / 07.05.26 |
57.24 | -1.43% |
58.05 15:34 |
55.76 16:48 |
65.00 13.02.26 |
37.90 02.01.26 |
83'876 |
|
Advanced Micro D Rg 21:05:15 / 07.05.26 |
406.23 | -3.60% |
421.70 16:35 |
401.08 19:27 |
430.55 06.05.26 |
188.24 03.03.26 |
7'597'293 |
|
Aes Rg 21:05:07 / 07.05.26 |
14.285 | -0.38% |
14.360 15:30 |
14.255 19:28 |
17.640 27.02.26 |
13.630 20.01.26 |
925'402 |
|
AFLAC Rg 21:03:44 / 07.05.26 |
113.43 | 0.03% |
113.57 18:13 |
112.04 16:29 |
119.22 05.02.26 |
105.93 24.03.26 |
241'912 |
|
Agilent Tech Rg 21:04:37 / 07.05.26 |
119.33 | 1.39% |
119.58 21:00 |
117.53 19:54 |
150.00 09.01.26 |
109.90 27.03.26 |
107'800 |
|
Air Prod&Chemica Rg 21:03:23 / 07.05.26 |
293.63 | -2.19% |
298.44 15:33 |
291.61 19:49 |
307.18 27.04.26 |
242.67 02.01.26 |
44'060 |
|
Akamai Technolog Rg 21:05:04 / 07.05.26 |
115.64 | -5.21% |
117.46 15:30 |
111.72 18:58 |
122.24 06.05.26 |
84.56 02.01.26 |
1'575'200 |
|
Alaska Air Group Rg 21:04:59 / 07.05.26 |
40.62 | 0.27% |
42.08 17:17 |
40.06 19:33 |
60.60 09.02.26 |
33.05 30.03.26 |
287'846 |
|
Albemarle Rg 21:02:33 / 07.05.26 |
202.44 | 5.10% |
221.00 15:53 |
202.04 20:58 |
221.00 07.05.26 |
141.46 02.01.26 |
556'552 |
|
Alexandria REIT Rg 21:05:18 / 07.05.26 |
45.95 | 0.26% |
46.94 17:46 |
45.60 16:28 |
59.75 23.01.26 |
39.42 28.04.26 |
184'742 |
|
Align Technology Rg 21:03:03 / 07.05.26 |
169.07 | -2.80% |
175.20 15:30 |
167.93 19:45 |
200.23 21.04.26 |
154.64 02.01.26 |
102'838 |
|
Allegion Rg 21:04:18 / 07.05.26 |
137.15 | 1.34% |
137.38 20:35 |
135.03 16:17 |
182.89 12.02.26 |
131.23 04.05.26 |
56'863 |
|
Alliant Energy Rg 21:03:58 / 07.05.26 |
71.78 | -0.73% |
72.26 15:31 |
71.62 20:58 |
75.75 01.05.26 |
63.88 05.01.26 |
328'728 |
|
Allstate Rg 21:02:35 / 07.05.26 |
213.70 | -1.94% |
214.28 19:18 |
209.95 16:12 |
222.04 05.05.26 |
191.26 22.01.26 |
243'819 |
|
Alphab Rg-C-NV 21:05:17 / 07.05.26 |
392.18 | -0.75% |
397.05 15:30 |
390.35 18:21 |
397.05 07.05.26 |
271.54 30.03.26 |
2'736'013 |
|
Alphabet-A Rg 21:05:18 / 07.05.26 |
394.65 | -0.85% |
399.85 15:30 |
392.70 18:21 |
399.85 07.05.26 |
272.11 30.03.26 |
3'563'046 |
|
Altria Group Rg 21:04:57 / 07.05.26 |
69.28 | -1.27% |
69.77 15:32 |
69.01 19:41 |
74.56 01.05.26 |
54.70 07.01.26 |
703'126 |
|
Am Electric Rg 21:04:29 / 07.05.26 |
132.44 | -0.09% |
132.78 18:15 |
131.42 15:49 |
139.40 05.05.26 |
112.55 05.01.26 |
360'468 |