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
- 09.05.2026 - 00:30:00
- 737.62
- 0.83%
- 6.04
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Automatic Data P Rg 23:20:00 / 08.05.26 |
213.00 | -0.51% | -1.10 | 212.97 | 213.04 | ||
|
Autozone Rg 00:30:00 / 09.05.26 |
3'496.19 | -1.65% | -58.69 | 3'498.67 | 3'498.68 | ||
|
Avery Dennison Rg 00:30:00 / 09.05.26 |
163.51 | -1.22% | -2.02 | 163.57 | 163.58 | ||
|
Avlonby Com REIT Rg 00:30:00 / 09.05.26 |
184.08 | -0.92% | -1.71 | 184.21 | 184.22 | ||
|
Baker Hughes Rg-A 23:20:00 / 08.05.26 |
63.89 | 0.57% | 0.36 | 63.88 | 63.89 | ||
|
Ball Rg 00:30:00 / 09.05.26 |
58.52 | 0.19% | 0.11 | 58.53 | 58.54 | ||
|
Bank of America Rg 00:30:00 / 09.05.26 |
51.31 | -2.73% | -1.44 | 51.28 | 51.29 | ||
|
Bank of NY Mello Rg 00:30:00 / 09.05.26 |
130.50 | -0.15% | -0.19 | 130.47 | 130.48 | ||
|
Bath&Body Works Rg 00:30:00 / 09.05.26 |
19.730 | 2.23% | 0.43 | 19.710 | 19.720 | ||
|
Baxter Intl. 00:30:00 / 09.05.26 |
17.990 | 2.86% | 0.50 | 17.990 | 18.000 | ||
|
Becton Dickinson Rg 00:30:00 / 09.05.26 |
149.43 | -2.50% | -3.83 | 149.37 | 149.38 | ||
|
Berkshire Hath Rg-B 00:30:00 / 09.05.26 |
475.94 | 0.18% | 0.86 | 475.68 | 475.69 | ||
|
Best Buy Rg 00:30:00 / 09.05.26 |
59.40 | 1.47% | 0.86 | 59.38 | 59.39 | ||
|
Bio-Rad Lab-A 00:30:00 / 09.05.26 |
254.32 | -1.17% | -3.00 | 254.45 | 254.46 | ||
|
Bio-Techne Rg 23:20:00 / 08.05.26 |
48.36 | -5.01% | -2.55 | 48.34 | 48.35 | ||
|
Biogen Rg 23:20:00 / 08.05.26 |
193.45 | 1.08% | 2.07 | 193.27 | 193.69 | 366'030 | |
|
Blackrock Rg 00:30:00 / 09.05.26 |
1'084.83 | 1.60% | 17.09 | 1'084.30 | 1'084.31 | ||
|
Boeing Co Rg 00:30:00 / 09.05.26 |
237.36 | 2.74% | 6.33 | 237.40 | 237.41 | ||
|
Booking Hldg Rg 23:20:00 / 08.05.26 |
165.93 | -3.12% | -5.35 | 165.92 | 165.94 | 2'588'420 | |
|
BorgWarner Rg 00:30:00 / 09.05.26 |
61.32 | 5.40% | 3.14 | 61.31 | 61.32 | ||
|
Boston Scientifi Rg 00:30:00 / 09.05.26 |
53.93 | -4.67% | -2.64 | 53.94 | 53.95 | ||
|
Brdridg Fncl Sol Rg 00:30:00 / 09.05.26 |
149.50 | -2.22% | -3.39 | 149.51 | 149.52 | ||
|
Bristol-MyersSqu Rg 00:30:00 / 09.05.26 |
56.16 | -0.16% | -0.09 | 56.16 | 56.17 | ||
|
Broadcom Rg 23:20:00 / 08.05.26 |
430.00 | 4.23% | 17.44 | 429.87 | 429.96 | 7'910'088 | |
|
Brown & Brown Rg 00:30:00 / 09.05.26 |
56.45 | -2.76% | -1.60 | 56.43 | 56.44 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Occid.Petrol Cor Rg 00:30:00 / 09.05.26 |
53.03 | 31.18% | 9.17% | -9.67% | -8.52% | 15.11% | 25.78% | -11.12% |
|
Phillips 66 Rg 00:30:00 / 09.05.26 |
171.56 | 30.43% | 47.73% | -2.63% | 7.73% | 7.38% | 54.67% | 80.13% |
|
Fedex Rg 00:30:00 / 09.05.26 |
378.58 | 30.14% | 33.63% | -3.83% | 1.20% | 1.03% | 73.80% | 63.95% |
|
BorgWarner Rg 00:30:00 / 09.05.26 |
61.32 | 29.12% | 83.01% | 8.01% | 12.56% | -2.36% | 93.93% | 48.00% |
|
Target Rg 00:30:00 / 09.05.26 |
125.25 | 28.78% | -6.88% | -2.82% | 2.76% | 8.20% | 29.93% | -19.46% |
|
Franklin Resourc Rg 00:30:00 / 09.05.26 |
31.05 | 27.75% | 50.42% | 4.05% | 24.65% | 14.87% | 48.28% | 19.50% |
|
Carrier Global Rg 00:30:00 / 09.05.26 |
66.83 | 27.21% | -1.52% | -1.17% | 5.51% | 2.19% | -6.45% | 58.61% |
|
Alphabet-A Rg 23:20:00 / 08.05.26 |
400.80 | 27.15% | 110.24% | 3.92% | 26.34% | 31.10% | 162.39% | 276.99% |
|
Diamondback Eng Rg 23:20:00 / 08.05.26 |
188.70 | 26.69% | 16.25% | -9.13% | 0.26% | 11.56% | 36.85% | 43.41% |
|
Old Dominion Fre Rg 23:20:00 / 08.05.26 |
198.33 | 26.31% | 12.28% | -3.63% | -4.81% | 2.65% | 25.30% | 24.97% |
|
Alphab Rg-C-NV 23:20:00 / 08.05.26 |
397.05 | 25.97% | 107.57% | 3.61% | 25.76% | 29.75% | 157.19% | 272.17% |
|
Digita Rlty REIT Rg 00:30:00 / 09.05.26 |
195.31 | 25.90% | 9.84% | -2.69% | 3.41% | 7.92% | 17.25% | 102.01% |
|
Eaton Corp -NPV- Rg 00:30:00 / 09.05.26 |
401.51 | 25.32% | 20.27% | -5.65% | -0.37% | 3.15% | 29.57% | 133.35% |
|
Deere & Co Rg 00:30:00 / 09.05.26 |
574.84 | 24.69% | 37.02% | -0.42% | -4.99% | -4.66% | 16.70% | 52.34% |
|
EOG Resources Rg 00:30:00 / 09.05.26 |
130.03 | 24.65% | 6.78% | -6.42% | -4.52% | 7.70% | 17.02% | 14.64% |
|
J.B.Hunt Transp Rg 23:20:00 / 08.05.26 |
245.40 | 24.62% | 41.91% | -1.34% | 8.09% | 10.66% | 81.07% | 35.21% |
|
Ross Stores Rg 23:20:00 / 08.05.26 |
225.81 | 24.61% | 48.40% | -1.32% | 2.10% | 14.89% | 58.71% | 114.94% |
|
Westinghouse Air Rg 00:30:00 / 09.05.26 |
265.71 | 24.42% | 40.08% | 0.29% | -0.59% | 3.77% | 37.95% | 167.80% |
|
Starbucks Rg 23:20:00 / 08.05.26 |
104.93 | 23.81% | 14.26% | -0.92% | 8.62% | 11.88% | 30.67% | -2.75% |
|
Coterra Energy Rg 02:04:00 / 07.05.26 |
32.56 | 23.71% | 27.49% | -9.33% | -2.75% | 5.78% | 40.83% | 29.77% |
|
Devon Energy Rg 00:30:00 / 09.05.26 |
45.61 | 23.70% | 38.44% | -9.79% | -4.56% | 2.13% | 40.21% | -10.03% |
|
HP Enterprise Rg 00:30:00 / 09.05.26 |
31.35 | 23.65% | 39.11% | 9.73% | 25.95% | 38.17% | 85.61% | 110.49% |
|
Teledyne Tech Rg 00:30:00 / 09.05.26 |
621.38 | 23.51% | 35.91% | -2.96% | -3.77% | -5.89% | 28.13% | 52.73% |
|
ConocoPhillips Rg 00:30:00 / 09.05.26 |
113.87 | 22.72% | 15.84% | -7.57% | -7.08% | 2.19% | 28.54% | 14.46% |
|
CSX Rg 23:20:00 / 08.05.26 |
44.83 | 22.65% | 37.78% | -0.58% | 6.13% | 9.69% | 55.98% | 39.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Automatic Data P Rg 23:20:00 / 08.05.26 |
213.00 | -0.51% |
213.50 20:17 |
208.73 15:55 |
268.08 09.01.26 |
188.17 10.04.26 |
1'126'120 |
|
Autozone Rg 00:30:00 / 09.05.26 |
3'496.19 | -1.65% |
3'555.52 15:30 |
3'486.45 19:32 |
3'883.50 13.02.26 |
3'214.01 06.01.26 |
23'208 |
|
Avery Dennison Rg 00:30:00 / 09.05.26 |
163.51 | -1.22% |
166.08 15:30 |
163.41 21:59 |
199.12 24.02.26 |
159.48 05.05.26 |
203'857 |
|
Avlonby Com REIT Rg 00:30:00 / 09.05.26 |
184.08 | -0.92% |
186.07 15:30 |
183.75 16:10 |
187.87 06.05.26 |
160.32 31.03.26 |
567'018 |
|
Baker Hughes Rg-A 23:20:00 / 08.05.26 |
63.89 | 0.57% |
64.57 16:36 |
63.36 15:30 |
70.40 27.04.26 |
45.37 02.01.26 |
3'854'055 |
|
Ball Rg 00:30:00 / 09.05.26 |
58.52 | 0.19% |
59.71 17:19 |
58.43 15:42 |
68.28 11.02.26 |
52.25 02.01.26 |
810'820 |
|
Bank of America Rg 00:30:00 / 09.05.26 |
51.31 | -2.73% |
53.00 15:30 |
51.10 21:15 |
57.55 05.01.26 |
46.12 19.03.26 |
10'564'846 |
|
Bank of NY Mello Rg 00:30:00 / 09.05.26 |
130.50 | -0.15% |
131.61 18:35 |
130.19 20:55 |
139.09 21.04.26 |
111.74 09.03.26 |
1'182'299 |
|
Bath&Body Works Rg 00:30:00 / 09.05.26 |
19.730 | 2.23% |
19.830 15:37 |
19.310 15:30 |
24.94 17.02.26 |
16.725 27.03.26 |
1'779'174 |
|
Baxter Intl. 00:30:00 / 09.05.26 |
17.990 | 2.86% |
18.000 21:59 |
17.290 17:12 |
22.41 11.02.26 |
15.735 30.03.26 |
4'216'991 |
|
Becton Dickinson Rg 00:30:00 / 09.05.26 |
149.43 | -2.50% |
155.00 15:30 |
146.53 18:19 |
213.00 04.02.26 |
143.16 05.05.26 |
836'088 |
|
Berkshire Hath Rg-B 00:30:00 / 09.05.26 |
475.94 | 0.18% |
478.86 16:31 |
474.49 15:48 |
512.12 04.02.26 |
464.36 05.05.26 |
1'412'406 |
|
Best Buy Rg 00:30:00 / 09.05.26 |
59.40 | 1.47% |
59.48 21:59 |
58.01 15:45 |
73.21 09.01.26 |
56.71 05.05.26 |
685'608 |
|
Bio-Rad Lab-A 00:30:00 / 09.05.26 |
254.32 | -1.17% |
257.09 18:53 |
251.94 16:24 |
328.11 06.01.26 |
242.28 01.05.26 |
47'729 |
|
Bio-Techne Rg 23:20:00 / 08.05.26 |
48.36 | -5.01% |
50.40 15:31 |
47.87 16:30 |
72.00 22.01.26 |
45.12 06.05.26 |
1'129'284 |
|
Biogen Rg 23:20:00 / 08.05.26 |
193.45 | 1.08% |
195.07 16:52 |
189.50 15:30 |
202.23 06.02.26 |
160.54 20.01.26 |
366'030 |
|
Blackrock Rg 00:30:00 / 09.05.26 |
1'084.83 | 1.60% |
1'084.89 21:59 |
1'068.70 15:43 |
1'181.32 16.01.26 |
917.52 12.03.26 |
163'360 |
|
Boeing Co Rg 00:30:00 / 09.05.26 |
237.36 | 2.74% |
238.51 16:52 |
231.88 15:40 |
254.20 27.01.26 |
187.81 30.03.26 |
1'539'072 |
|
Booking Hldg Rg 23:20:00 / 08.05.26 |
165.93 | -3.12% |
170.53 17:30 |
165.62 21:54 |
220.34 09.01.26 |
150.63 23.02.26 |
2'588'420 |
|
BorgWarner Rg 00:30:00 / 09.05.26 |
61.32 | 5.40% |
61.36 21:59 |
58.48 15:33 |
70.05 12.02.26 |
45.11 02.01.26 |
989'621 |
|
Boston Scientifi Rg 00:30:00 / 09.05.26 |
53.93 | -4.67% |
56.36 15:30 |
53.63 21:46 |
100.89 08.01.26 |
53.63 08.05.26 |
4'006'742 |
|
Brdridg Fncl Sol Rg 00:30:00 / 09.05.26 |
149.50 | -2.22% |
152.37 15:30 |
148.44 15:40 |
224.01 05.01.26 |
148.44 08.05.26 |
379'490 |
|
Bristol-MyersSqu Rg 00:30:00 / 09.05.26 |
56.16 | -0.16% |
56.53 19:59 |
55.78 15:49 |
62.88 02.03.26 |
52.07 05.01.26 |
1'977'946 |
|
Broadcom Rg 23:20:00 / 08.05.26 |
430.00 | 4.23% |
435.00 19:24 |
414.00 15:30 |
437.68 06.05.26 |
289.98 30.03.26 |
7'910'088 |
|
Brown & Brown Rg 00:30:00 / 09.05.26 |
56.45 | -2.76% |
57.97 15:30 |
56.11 21:46 |
81.22 08.01.26 |
56.11 08.05.26 |
1'162'505 |