Der kleine Pharmaauftragsfertiger hat an der Börse derzeit die Nase vorn, das hat auch mit der Positionierung zu tun. Ausserdem: Die Doppelkotierung von DSM-Firmenich sorgt für Stirnrunzeln, Landis+Gyr lässt die Investoren warten, Centiel begeistert und Santhera weckt Übernahmefantasie.
×
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
- 13.05.2026 - 02:04:00
- 738.18
- -0.15%
- -1.12
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Costco Whsl Rg 02:00:00 / 13.05.26 |
1'021.88 | 2.24% | 22.41 | 1'021.71 | 1'021.90 | 807'170 | |
|
Coterra Energy Rg 02:04:00 / 07.05.26 |
32.56 | 0.00% | 0.00 | ||||
|
Crown Castl REIT Rg 02:04:00 / 13.05.26 |
91.50 | 0.92% | 0.83 | 91.54 | 91.55 | ||
|
CSX Rg 02:00:00 / 13.05.26 |
44.53 | -0.47% | -0.21 | 44.53 | 44.54 | 6'773'594 | |
|
Cummins Rg 02:04:00 / 13.05.26 |
704.56 | 0.27% | 1.90 | 704.79 | 704.80 | ||
|
CVS Health Rg 02:04:00 / 13.05.26 |
95.15 | 3.18% | 2.93 | 95.18 | 95.19 | ||
|
D R Horton Rg 02:04:00 / 13.05.26 |
143.27 | -1.17% | -1.69 | 143.34 | 143.35 | ||
|
Danaher Rg 02:04:00 / 13.05.26 |
166.26 | -0.16% | -0.26 | 166.30 | 166.31 | ||
|
Darden Restauran Rg 02:04:00 / 13.05.26 |
199.12 | 1.70% | 3.32 | 199.12 | 199.28 | ||
|
DaVita Rg 02:04:00 / 13.05.26 |
200.54 | 0.81% | 1.61 | 200.43 | 200.44 | ||
|
Deere & Co Rg 02:04:00 / 13.05.26 |
589.19 | 0.08% | 0.45 | 588.97 | 589.56 | ||
|
Delta Air Lines Rg 02:04:00 / 13.05.26 |
70.71 | -0.69% | -0.49 | 70.74 | 70.75 | ||
|
DENTSPLY SIRONA Rg 02:00:00 / 13.05.26 |
11.000 | 0.82% | 0.09 | 10.990 | 11.000 | ||
|
Devon Energy Rg 02:04:00 / 13.05.26 |
46.77 | 0.09% | 0.04 | 46.78 | 46.81 | ||
|
Dexcom Rg 02:00:00 / 13.05.26 |
61.14 | 3.05% | 1.81 | 61.13 | 61.14 | 2'524'519 | |
|
Diamondback Eng Rg 02:00:00 / 13.05.26 |
198.15 | 1.02% | 2.00 | 198.09 | 198.15 | 790'974 | |
|
Digita Rlty REIT Rg 02:04:00 / 13.05.26 |
195.27 | -0.49% | -0.97 | 195.27 | 195.28 | ||
|
Dollar General Rg 02:04:00 / 13.05.26 |
102.98 | -1.58% | -1.65 | 103.00 | 103.01 | ||
|
Dollar Tree Rg 02:00:00 / 13.05.26 |
89.05 | -1.08% | -0.97 | 89.03 | 89.05 | ||
|
Dominion Energy Rg 02:04:00 / 13.05.26 |
62.92 | 0.58% | 0.36 | 62.93 | 62.94 | ||
|
Domino's Pizza Rg 02:00:00 / 13.05.26 |
310.16 | -0.98% | -3.06 | 310.02 | 310.12 | 266'291 | |
|
Dover Corp Rg 02:04:00 / 13.05.26 |
216.71 | -1.48% | -3.26 | 216.85 | 216.92 | ||
|
Dow Rg 02:04:00 / 13.05.26 |
39.43 | 1.73% | 0.67 | 39.43 | 39.44 | ||
|
Dte Energy Rg 02:04:00 / 13.05.26 |
142.58 | 0.11% | 0.15 | 142.55 | 142.56 | ||
|
Duke Energy Rg 02:04:00 / 13.05.26 |
125.07 | 0.14% | 0.17 | 125.10 | 125.11 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Live Nation Ent Rg 02:04:00 / 13.05.26 |
165.67 | 14.39% | 25.87% | 5.35% | -0.37% | 5.17% | 15.85% | 109.62% |
|
Bank of NY Mello Rg 02:04:00 / 13.05.26 |
133.44 | 14.13% | 72.45% | 0.82% | 2.25% | 12.32% | 51.76% | 225.69% |
|
Mondelez Intl Rg-A 02:00:00 / 13.05.26 |
61.70 | 14.08% | 2.81% | 0.55% | 6.67% | 3.07% | -3.80% | -21.63% |
|
Marriott Intl Rg-A 02:00:00 / 13.05.26 |
350.23 | 13.89% | 26.67% | -1.21% | -4.49% | -2.70% | 27.76% | 102.49% |
|
Union Pacific Rg 02:04:00 / 13.05.26 |
265.60 | 13.85% | 15.48% | 0.60% | 5.38% | 1.07% | 16.36% | 32.95% |
|
Principal Financ Rg 02:00:00 / 13.05.26 |
100.84 | 13.58% | 29.43% | -0.03% | 7.12% | 9.63% | 23.43% | 45.79% |
|
Philip Morris 02:04:00 / 13.05.26 |
186.93 | 13.53% | 51.32% | 10.31% | 17.22% | 1.79% | 14.11% | 91.61% |
|
Am Electric Rg 02:00:00 / 13.05.26 |
131.94 | 13.35% | 41.71% | -3.72% | -2.60% | 1.31% | 32.52% | 44.13% |
|
Ventas REIT Rg 02:04:00 / 13.05.26 |
88.53 | 13.32% | 48.90% | 2.02% | 3.74% | 1.89% | 37.94% | 87.77% |
|
AMETEK Rg 02:04:00 / 13.05.26 |
231.20 | 13.08% | 28.79% | -1.42% | -1.35% | -0.91% | 28.09% | 61.49% |
|
Prologis REIT Rg 02:04:00 / 13.05.26 |
143.76 | 12.85% | 36.30% | 2.49% | 3.90% | 1.40% | 31.05% | 14.58% |
|
Monster Beverage Rg 02:00:00 / 13.05.26 |
85.87 | 12.70% | 64.40% | 13.28% | 14.39% | 3.58% | 42.57% | 45.77% |
|
Dover Corp Rg 02:04:00 / 13.05.26 |
216.71 | 12.67% | 17.25% | -3.03% | -0.81% | -7.09% | 16.77% | 57.90% |
|
Nisource Rg 02:04:00 / 13.05.26 |
47.19 | 12.62% | 27.94% | -2.08% | -0.06% | 1.03% | 24.78% | 67.01% |
|
Regency Cent REITRg 02:00:00 / 13.05.26 |
77.61 | 12.59% | 5.13% | -1.62% | -2.46% | 0.54% | 6.24% | 32.88% |
|
Coca-Cola Co Rg 02:04:00 / 13.05.26 |
80.03 | 12.52% | 26.34% | 1.98% | 5.44% | 0.59% | 16.05% | 23.18% |
|
Biogen Rg 02:00:00 / 13.05.26 |
199.36 | 12.48% | 29.45% | 5.41% | 11.40% | 1.91% | 61.87% | -36.26% |
|
Pinnacle West Ca Rg 02:04:00 / 13.05.26 |
99.83 | 12.41% | 17.62% | -1.45% | -2.79% | 0.95% | 12.07% | 23.77% |
|
SBA Cmmns REIT-A Rg 02:00:00 / 13.05.26 |
213.61 | 12.32% | 6.60% | -1.73% | -2.05% | 5.16% | -5.41% | -6.78% |
|
Honeywell Intl Rg 02:00:00 / 13.05.26 |
218.54 | 12.31% | 2.87% | 4.53% | -6.30% | -9.94% | 6.21% | 19.79% |
|
Alliant Energy Rg 02:00:00 / 13.05.26 |
72.59 | 11.48% | 22.54% | -0.66% | 0.40% | 2.10% | 20.06% | 32.73% |
|
Masco Rg 02:04:00 / 13.05.26 |
69.80 | 11.24% | -2.73% | -0.87% | 7.53% | -8.36% | 2.54% | 34.25% |
|
Extra Sp St REIT Rg 02:04:00 / 13.05.26 |
144.79 | 11.03% | -3.36% | 3.58% | 2.38% | -2.06% | -1.52% | -5.24% |
|
Match Group Rg 02:00:00 / 13.05.26 |
35.36 | 10.78% | 9.35% | -6.08% | 5.27% | 17.16% | 22.78% | 12.84% |
|
Realty Inm REIT Rg 02:04:00 / 13.05.26 |
62.53 | 10.63% | 16.76% | -1.64% | -2.01% | -5.96% | 13.57% | 0.91% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Costco Whsl Rg 02:00:00 / 13.05.26 |
1'021.88 | 2.24% |
1'025.96 19:01 |
1'002.47 15:31 |
1'035.77 09.04.26 |
852.50 02.01.26 |
807'170 |
|
Coterra Energy Rg 02:04:00 / 07.05.26 |
32.56 | 0.00% |
36.77 30.03.26 |
24.69 12.01.26 |
38'379'586 | ||
|
Crown Castl REIT Rg 02:04:00 / 13.05.26 |
91.50 | 0.92% |
92.81 21:47 |
89.90 15:30 |
92.81 12.05.26 |
75.96 25.03.26 |
1'171'875 |
|
CSX Rg 02:00:00 / 13.05.26 |
44.53 | -0.47% |
44.88 15:30 |
44.23 16:20 |
46.55 23.04.26 |
34.79 12.01.26 |
6'773'594 |
|
Cummins Rg 02:04:00 / 13.05.26 |
704.56 | 0.27% |
706.92 21:55 |
688.90 17:26 |
717.29 06.05.26 |
510.11 30.03.26 |
184'566 |
|
CVS Health Rg 02:04:00 / 13.05.26 |
95.15 | 3.18% |
95.35 21:58 |
91.58 15:36 |
95.35 12.05.26 |
69.53 30.03.26 |
2'732'418 |
|
D R Horton Rg 02:04:00 / 13.05.26 |
143.27 | -1.17% |
145.49 15:30 |
141.99 17:12 |
169.17 17.02.26 |
131.75 20.03.26 |
535'379 |
|
Danaher Rg 02:04:00 / 13.05.26 |
166.26 | -0.16% |
167.92 17:26 |
165.73 15:41 |
242.80 22.01.26 |
165.31 11.05.26 |
1'178'352 |
|
Darden Restauran Rg 02:04:00 / 13.05.26 |
199.12 | 1.70% |
202.72 18:59 |
196.21 16:04 |
220.29 06.02.26 |
183.44 02.01.26 |
342'316 |
|
DaVita Rg 02:04:00 / 13.05.26 |
200.54 | 0.81% |
202.43 21:13 |
195.50 15:41 |
202.43 12.05.26 |
101.00 14.01.26 |
355'465 |
|
Deere & Co Rg 02:04:00 / 13.05.26 |
589.19 | 0.08% |
592.59 15:35 |
580.59 16:53 |
674.00 19.02.26 |
459.08 05.01.26 |
305'250 |
|
Delta Air Lines Rg 02:04:00 / 13.05.26 |
70.71 | -0.69% |
71.00 15:30 |
70.02 17:19 |
76.39 11.02.26 |
55.29 09.03.26 |
1'648'389 |
|
DENTSPLY SIRONA Rg 02:00:00 / 13.05.26 |
11.000 | 0.82% |
11.335 18:40 |
10.940 15:30 |
14.755 27.02.26 |
10.745 08.05.26 |
1'442'087 |
|
Devon Energy Rg 02:04:00 / 13.05.26 |
46.77 | 0.09% |
47.24 19:18 |
46.40 16:07 |
52.70 30.03.26 |
34.23 07.01.26 |
4'312'599 |
|
Dexcom Rg 02:00:00 / 13.05.26 |
61.14 | 3.05% |
61.44 21:41 |
59.65 15:44 |
75.97 22.01.26 |
56.73 29.04.26 |
2'524'519 |
|
Diamondback Eng Rg 02:00:00 / 13.05.26 |
198.15 | 1.02% |
199.14 20:59 |
195.84 15:45 |
214.34 04.05.26 |
139.46 07.01.26 |
790'974 |
|
Digita Rlty REIT Rg 02:04:00 / 13.05.26 |
195.27 | -0.49% |
195.96 21:50 |
193.31 18:46 |
208.03 24.04.26 |
151.84 08.01.26 |
538'508 |
|
Dollar General Rg 02:04:00 / 13.05.26 |
102.98 | -1.58% |
105.12 15:30 |
102.31 21:42 |
158.06 26.02.26 |
102.31 12.05.26 |
1'265'821 |
|
Dollar Tree Rg 02:00:00 / 13.05.26 |
89.05 | -1.08% |
90.86 16:16 |
88.20 17:29 |
142.39 15.01.26 |
88.20 12.05.26 |
1'656'355 |
|
Dominion Energy Rg 02:04:00 / 13.05.26 |
62.92 | 0.58% |
63.10 21:14 |
62.17 15:41 |
67.50 17.02.26 |
56.91 07.01.26 |
1'592'386 |
|
Domino's Pizza Rg 02:00:00 / 13.05.26 |
310.16 | -0.98% |
316.95 15:31 |
309.58 21:50 |
425.29 02.01.26 |
309.58 12.05.26 |
266'291 |
|
Dover Corp Rg 02:04:00 / 13.05.26 |
216.71 | -1.48% |
219.97 15:30 |
215.06 17:31 |
237.54 12.02.26 |
194.24 02.01.26 |
254'350 |
|
Dow Rg 02:04:00 / 13.05.26 |
39.43 | 1.73% |
39.84 20:02 |
38.57 16:01 |
42.73 31.03.26 |
23.31 02.01.26 |
2'149'336 |
|
Dte Energy Rg 02:04:00 / 13.05.26 |
142.58 | 0.11% |
143.21 20:59 |
141.47 15:39 |
154.63 17.02.26 |
126.62 05.01.26 |
454'965 |
|
Duke Energy Rg 02:04:00 / 13.05.26 |
125.07 | 0.14% |
125.82 20:45 |
123.90 15:45 |
134.28 17.03.26 |
115.11 05.01.26 |
1'128'489 |