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
- 06.05.2026 - 22:15:00
- 733.83
- 0.80%
- 5.76
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Chubb N 22:15:00 / 06.05.26 |
321.90 | -0.21% | -0.67 | 321.88 | 321.89 | 416'965 | |
|
Church & Dwight Rg 22:15:00 / 06.05.26 |
94.96 | 1.53% | 1.43 | 94.96 | 94.97 | 663'633 | |
|
Cincinnati Finan Rg 22:30:00 / 06.05.26 |
160.43 | 0.05% | 0.08 | 160.34 | 160.41 | 238'927 | |
|
Cintas Rg 22:30:00 / 06.05.26 |
169.36 | 0.06% | 0.11 | 169.31 | 169.36 | 949'803 | |
|
Cisco Systems Rg 22:30:00 / 06.05.26 |
91.64 | -2.82% | -2.66 | 91.63 | 91.64 | 8'849'133 | |
|
Citigroup Rg 22:15:00 / 06.05.26 |
127.60 | -0.32% | -0.41 | 127.56 | 127.57 | 3'305'532 | |
|
Citizens Finl Gr Rg 22:15:00 / 06.05.26 |
65.62 | 1.96% | 1.26 | 65.60 | 65.61 | 1'942'960 | |
|
Clorox Co. Rg 22:15:00 / 06.05.26 |
90.01 | 4.52% | 3.89 | 90.01 | 90.04 | 916'856 | |
|
CME Group Rg-A 22:30:00 / 06.05.26 |
288.34 | 0.53% | 1.52 | 288.28 | 288.34 | 753'377 | |
|
CMS Energy Corp Rg 22:15:00 / 06.05.26 |
74.05 | -1.17% | -0.88 | 74.04 | 74.05 | 838'129 | |
|
Cnstlltn Ener Co Rg 22:30:00 / 06.05.26 |
322.78 | 0.74% | 2.36 | 322.74 | 322.78 | 1'043'505 | |
|
Coca-Cola Co Rg 22:15:00 / 06.05.26 |
79.23 | 0.96% | 0.75 | 79.19 | 79.20 | 4'639'232 | |
|
Cognizant Tech So-A 22:30:00 / 06.05.26 |
51.33 | -1.04% | -0.54 | 51.30 | 51.31 | 2'792'387 | |
|
Colgate-Palmoliv Rg 22:15:00 / 06.05.26 |
88.16 | 2.12% | 1.83 | 88.12 | 88.13 | 1'723'003 | |
|
Comcast-A 22:30:00 / 06.05.26 |
26.44 | -0.08% | -0.02 | 26.41 | 26.42 | 10'193'040 | |
|
Comerica Inc Rg 22:15:00 / 30.01.26 |
88.67 | 0.00% | 0.00 | ||||
|
ConAgra Foods Rg 22:15:00 / 06.05.26 |
14.070 | 0.50% | 0.07 | 14.060 | 14.070 | 2'684'343 | |
|
ConocoPhillips Rg 22:15:00 / 06.05.26 |
118.90 | -3.58% | -4.42 | 118.86 | 118.87 | 2'350'981 | |
|
Consolidated Edi Rg 22:15:00 / 06.05.26 |
106.87 | -2.09% | -2.28 | 106.83 | 106.84 | 756'132 | |
|
Constellation Brd-A 22:15:00 / 06.05.26 |
152.29 | 1.66% | 2.49 | 152.22 | 152.23 | 501'368 | |
|
Cooper Co Rg 22:30:00 / 06.05.26 |
61.12 | -0.21% | -0.13 | 61.10 | 61.11 | 1'203'974 | |
|
Copart Rg 22:30:00 / 06.05.26 |
33.39 | 0.72% | 0.24 | 33.36 | 33.37 | 2'704'704 | |
|
Corning Inc Rg 22:15:00 / 06.05.26 |
181.57 | 12.01% | 19.47 | 181.56 | 181.57 | 4'575'540 | |
|
Corteva Rg 22:15:00 / 06.05.26 |
81.77 | -2.54% | -2.13 | 81.77 | 81.80 | 1'580'128 | |
|
CoStar Group Rg 22:30:00 / 06.05.26 |
34.07 | -2.38% | -0.83 | 34.04 | 34.05 | 2'258'314 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Nordson Rg 22:30:00 / 06.05.26 |
286.94 | 17.58% | 35.10% | 2.35% | 4.51% | -2.56% | 51.59% | 28.40% |
|
Kinder Morgan Rg-P 22:15:00 / 06.05.26 |
31.58 | 17.46% | 17.85% | -0.82% | -4.19% | 0.41% | 14.34% | 89.50% |
|
Walmart Rg 22:30:00 / 06.05.26 |
130.08 | 17.40% | 44.76% | 1.62% | 2.22% | 1.02% | 31.62% | 158.53% |
|
Tyson Foods -A- 22:15:00 / 06.05.26 |
68.09 | 16.75% | 19.15% | 7.09% | 5.32% | 5.83% | 23.40% | 12.77% |
|
Match Group Rg 22:30:00 / 06.05.26 |
38.00 | 16.60% | 15.10% | 2.79% | 16.21% | 21.02% | 25.08% | 13.34% |
|
Verizon Comm Rg 22:15:00 / 06.05.26 |
47.44 | 16.23% | 18.38% | 1.78% | -1.25% | -3.12% | 8.09% | 25.14% |
|
Kimco Rlty REIT Rg 22:15:00 / 06.05.26 |
23.80 | 16.13% | 0.47% | 0.68% | 4.98% | 8.23% | 15.25% | 25.15% |
|
Garmin N 22:15:00 / 06.05.26 |
242.82 | 15.67% | 13.76% | -4.05% | -3.94% | 17.54% | 28.98% | 126.09% |
|
Hasbro Inc Rg 22:30:00 / 06.05.26 |
97.48 | 15.56% | 69.49% | 3.68% | 3.87% | -7.99% | 58.68% | 56.94% |
|
Welltower REIT Rg 22:15:00 / 06.05.26 |
216.47 | 15.46% | 70.04% | 2.07% | 5.75% | 4.13% | 43.04% | 172.09% |
|
United Rentals Rg 22:15:00 / 06.05.26 |
964.50 | 15.40% | 32.58% | 1.30% | 26.79% | 10.38% | 47.99% | 173.04% |
|
Nisource Rg 22:15:00 / 06.05.26 |
47.51 | 15.40% | 31.09% | -1.39% | -1.23% | 6.38% | 17.37% | 68.85% |
|
State Street Rg 22:15:00 / 06.05.26 |
151.24 | 15.25% | 51.48% | 0.36% | 11.10% | 14.92% | 65.29% | 117.05% |
|
Public Stor REIT Rg 22:15:00 / 06.05.26 |
308.98 | 15.15% | -0.21% | 5.06% | 6.54% | 5.15% | 3.03% | 0.98% |
|
Edison Intl Rg 22:15:00 / 06.05.26 |
68.80 | 14.75% | -13.74% | 1.27% | -7.46% | 2.59% | 23.41% | -6.38% |
|
Dover Corp Rg 22:15:00 / 06.05.26 |
227.18 | 14.46% | 19.12% | 2.22% | 4.84% | -2.53% | 32.50% | 54.64% |
|
Skyworks Solutio Rg 22:30:00 / 06.05.26 |
64.97 | 14.43% | -18.18% | 3.68% | 14.90% | 2.02% | -2.86% | -30.31% |
|
Fd Rlty Inv-SBI Rg 22:15:00 / 06.05.26 |
116.77 | 14.38% | 2.98% | 5.57% | 8.73% | 9.18% | 22.64% | 19.67% |
|
Principal Financ Rg 22:30:00 / 06.05.26 |
101.55 | 14.35% | 30.31% | 1.93% | 7.80% | 9.42% | 30.95% | 41.06% |
|
Regency Cent REITRg 22:30:00 / 06.05.26 |
79.08 | 14.28% | 6.71% | -0.38% | 1.57% | 3.41% | 9.82% | 29.88% |
|
Marriott Intl Rg-A 22:30:00 / 06.05.26 |
359.06 | 14.27% | 27.10% | 1.44% | 3.01% | 0.09% | 40.26% | 100.78% |
|
Motorola Soltn Rg 22:15:00 / 06.05.26 |
433.66 | 14.26% | -5.24% | 1.03% | -3.14% | 2.98% | 4.46% | 55.56% |
|
AMETEK Rg 22:15:00 / 06.05.26 |
241.38 | 14.24% | 30.11% | 5.93% | 4.72% | 2.59% | 42.23% | 61.73% |
|
Pinnacle West Ca Rg 22:15:00 / 06.05.26 |
100.17 | 14.21% | 19.50% | -1.48% | -2.86% | 4.32% | 6.78% | 26.44% |
|
Union Pacific Rg 22:15:00 / 06.05.26 |
268.23 | 14.13% | 15.77% | 1.30% | 7.68% | 2.06% | 25.43% | 31.20% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Chubb N 22:15:00 / 06.05.26 |
321.90 | -0.21% |
326.44 16:19 |
320.63 19:15 |
345.65 02.03.26 |
296.26 21.01.26 |
416'965 |
|
Church & Dwight Rg 22:15:00 / 06.05.26 |
94.96 | 1.53% |
95.94 21:19 |
94.00 15:58 |
106.00 24.02.26 |
81.62 05.01.26 |
663'633 |
|
Cincinnati Finan Rg 22:30:00 / 06.05.26 |
160.43 | 0.05% |
163.07 16:06 |
160.32 21:28 |
174.27 06.02.26 |
153.40 27.03.26 |
238'927 |
|
Cintas Rg 22:30:00 / 06.05.26 |
169.36 | 0.06% |
171.90 16:37 |
168.79 19:11 |
208.93 05.03.26 |
165.50 05.05.26 |
949'803 |
|
Cisco Systems Rg 22:30:00 / 06.05.26 |
91.64 | -2.82% |
93.42 15:30 |
91.00 16:30 |
94.71 05.05.26 |
72.81 12.01.26 |
8'849'133 |
|
Citigroup Rg 22:15:00 / 06.05.26 |
127.60 | -0.32% |
131.50 15:30 |
127.47 21:59 |
135.28 21.04.26 |
102.02 09.03.26 |
3'305'532 |
|
Citizens Finl Gr Rg 22:15:00 / 06.05.26 |
65.62 | 1.96% |
65.93 16:57 |
64.90 15:30 |
68.79 11.02.26 |
55.50 13.03.26 |
1'942'960 |
|
Clorox Co. Rg 22:15:00 / 06.05.26 |
90.01 | 4.52% |
90.69 21:24 |
87.90 15:31 |
128.89 26.02.26 |
84.72 05.05.26 |
916'856 |
|
CME Group Rg-A 22:30:00 / 06.05.26 |
288.34 | 0.53% |
288.85 21:56 |
283.04 15:45 |
329.16 03.03.26 |
262.22 09.01.26 |
753'377 |
|
CMS Energy Corp Rg 22:15:00 / 06.05.26 |
74.05 | -1.17% |
74.70 16:31 |
73.95 21:29 |
80.36 09.04.26 |
68.64 05.01.26 |
838'129 |
|
Cnstlltn Ener Co Rg 22:30:00 / 06.05.26 |
322.78 | 0.74% |
325.68 20:21 |
314.12 16:37 |
378.00 05.01.26 |
243.38 05.02.26 |
1'043'505 |
|
Coca-Cola Co Rg 22:15:00 / 06.05.26 |
79.23 | 0.96% |
79.33 21:08 |
78.57 18:11 |
82.00 27.02.26 |
67.28 07.01.26 |
4'639'232 |
|
Cognizant Tech So-A 22:30:00 / 06.05.26 |
51.33 | -1.04% |
52.00 16:34 |
50.87 15:34 |
87.03 14.01.26 |
50.82 05.05.26 |
2'792'387 |
|
Colgate-Palmoliv Rg 22:15:00 / 06.05.26 |
88.16 | 2.12% |
89.05 21:29 |
87.26 17:41 |
99.30 27.02.26 |
75.97 05.01.26 |
1'723'003 |
|
Comcast-A 22:30:00 / 06.05.26 |
26.44 | -0.08% |
26.83 16:05 |
26.40 21:57 |
32.86 12.02.26 |
26.23 05.05.26 |
10'193'040 |
|
Comerica Inc Rg 22:15:00 / 30.01.26 |
88.67 | 0.00% |
99.35 22.01.26 |
86.52 02.01.26 |
29'470'213 | ||
|
ConAgra Foods Rg 22:15:00 / 06.05.26 |
14.070 | 0.50% |
14.205 20:27 |
14.005 18:13 |
20.32 12.02.26 |
13.605 05.05.26 |
2'684'343 |
|
ConocoPhillips Rg 22:15:00 / 06.05.26 |
118.90 | -3.58% |
120.00 15:33 |
117.44 15:30 |
135.86 30.03.26 |
93.13 02.01.26 |
2'350'981 |
|
Consolidated Edi Rg 22:15:00 / 06.05.26 |
106.87 | -2.09% |
108.64 15:30 |
106.78 21:57 |
116.23 17.03.26 |
96.98 05.01.26 |
756'132 |
|
Constellation Brd-A 22:15:00 / 06.05.26 |
152.29 | 1.66% |
153.11 17:55 |
150.02 15:33 |
168.48 10.04.26 |
137.00 02.01.26 |
501'368 |
|
Cooper Co Rg 22:30:00 / 06.05.26 |
61.12 | -0.21% |
61.71 15:30 |
60.00 15:59 |
85.02 07.01.26 |
60.00 06.05.26 |
1'203'974 |
|
Copart Rg 22:30:00 / 06.05.26 |
33.39 | 0.72% |
33.62 16:45 |
33.01 15:30 |
41.79 22.01.26 |
32.21 19.03.26 |
2'704'704 |
|
Corning Inc Rg 22:15:00 / 06.05.26 |
181.57 | 12.01% |
195.77 15:35 |
175.38 16:13 |
195.77 06.05.26 |
83.98 08.01.26 |
4'575'540 |
|
Corteva Rg 22:15:00 / 06.05.26 |
81.77 | -2.54% |
83.52 15:39 |
81.20 17:36 |
85.63 07.04.26 |
66.36 02.01.26 |
1'580'128 |
|
CoStar Group Rg 22:30:00 / 06.05.26 |
34.07 | -2.38% |
35.26 15:30 |
34.03 21:59 |
70.50 27.01.26 |
33.32 29.04.26 |
2'258'314 |