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
- 08.05.2026 - 02:04:00
- 731.58
- -0.31%
- -2.25
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Costco Whsl Rg 02:00:00 / 08.05.26 |
1'012.06 | 1.64% | 16.31 | 1'011.53 | 1'012.07 | 692'372 | |
|
Coterra Energy Rg 02:04:00 / 07.05.26 |
32.56 | 0.00% | 0.00 | ||||
|
Crown Castl REIT Rg 02:04:00 / 08.05.26 |
91.07 | 0.92% | 0.83 | 91.05 | 91.06 | ||
|
CSX Rg 02:00:00 / 08.05.26 |
44.46 | -2.50% | -1.14 | 44.45 | 44.46 | 5'941'540 | |
|
Cummins Rg 02:04:00 / 08.05.26 |
682.88 | -4.59% | -32.88 | 682.24 | 682.36 | ||
|
CVS Health Rg 02:04:00 / 08.05.26 |
87.36 | 0.58% | 0.50 | 87.28 | 87.31 | ||
|
D R Horton Rg 02:04:00 / 08.05.26 |
145.97 | -2.15% | -3.20 | 146.00 | 146.01 | ||
|
Danaher Rg 02:04:00 / 08.05.26 |
175.66 | 0.42% | 0.74 | 175.70 | 175.71 | ||
|
Darden Restauran Rg 02:04:00 / 08.05.26 |
195.17 | -0.27% | -0.53 | 195.10 | 195.14 | ||
|
DaVita Rg 02:04:00 / 08.05.26 |
196.26 | 1.23% | 2.38 | 195.71 | 195.99 | ||
|
Deere & Co Rg 02:04:00 / 08.05.26 |
580.54 | -1.88% | -11.10 | 580.34 | 580.90 | ||
|
Delta Air Lines Rg 02:04:00 / 08.05.26 |
73.11 | -0.31% | -0.23 | 73.12 | 73.13 | ||
|
DENTSPLY SIRONA Rg 02:00:00 / 08.05.26 |
10.960 | -1.62% | -0.18 | 10.960 | 10.970 | ||
|
Devon Energy Rg 02:04:00 / 08.05.26 |
45.31 | -2.77% | -1.29 | 45.35 | 45.36 | ||
|
Dexcom Rg 02:00:00 / 08.05.26 |
60.91 | 0.91% | 0.55 | 60.91 | 60.92 | 2'167'376 | |
|
Diamondback Eng Rg 02:00:00 / 08.05.26 |
190.45 | -2.37% | -4.63 | 190.43 | 190.45 | 1'162'330 | |
|
Digita Rlty REIT Rg 02:04:00 / 08.05.26 |
194.78 | -2.45% | -4.90 | 194.67 | 194.68 | ||
|
Dollar General Rg 02:04:00 / 08.05.26 |
116.47 | 0.09% | 0.10 | 116.55 | 116.58 | ||
|
Dollar Tree Rg 02:00:00 / 08.05.26 |
96.76 | 0.26% | 0.25 | 96.76 | 96.83 | 1'311'589 | |
|
Dominion Energy Rg 02:04:00 / 08.05.26 |
61.61 | -0.05% | -0.03 | 61.59 | 61.60 | ||
|
Domino's Pizza Rg 02:00:00 / 08.05.26 |
332.53 | 2.42% | 7.87 | 332.51 | 332.71 | ||
|
Dover Corp Rg 02:04:00 / 08.05.26 |
220.90 | -2.76% | -6.28 | 220.73 | 220.90 | ||
|
Dow Rg 02:04:00 / 08.05.26 |
37.32 | -3.06% | -1.18 | 37.30 | 37.31 | ||
|
Dte Energy Rg 02:04:00 / 08.05.26 |
142.00 | -0.31% | -0.44 | 141.94 | 141.96 | ||
|
Duke Energy Rg 02:04:00 / 08.05.26 |
124.87 | -0.53% | -0.67 | 124.87 | 124.88 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bank of NY Mello Rg 02:04:00 / 08.05.26 |
130.69 | 15.12% | 73.94% | -2.74% | 1.64% | 13.73% | 52.85% | 224.61% |
|
Am Electric Rg 02:00:00 / 08.05.26 |
131.76 | 14.96% | 43.73% | -3.90% | -3.93% | 4.22% | 25.26% | 43.91% |
|
Mondelez Intl Rg-A 02:00:00 / 08.05.26 |
61.31 | 14.94% | 3.58% | -0.21% | 3.76% | -0.89% | -8.79% | -20.23% |
|
Kinder Morgan Rg-P 02:04:00 / 08.05.26 |
31.52 | 14.88% | 15.26% | -4.11% | -4.40% | -0.54% | 16.57% | 85.33% |
|
Edison Intl Rg 02:04:00 / 08.05.26 |
68.57 | 14.63% | -13.83% | -1.32% | -9.56% | -0.74% | 22.16% | -6.47% |
|
Regency Cent REITRg 02:00:00 / 08.05.26 |
77.86 | 14.56% | 6.97% | 0.01% | -0.63% | 2.95% | 8.29% | 30.19% |
|
Molina Healthcar Rg 02:04:00 / 08.05.26 |
191.85 | 13.77% | -32.16% | -1.42% | 32.26% | 51.41% | -41.13% | -34.08% |
|
Nisource Rg 02:04:00 / 08.05.26 |
47.02 | 13.77% | 29.24% | -2.61% | -2.99% | 4.07% | 18.71% | 66.47% |
|
West Pharmaceuti Rg 02:04:00 / 08.05.26 |
322.01 | 13.60% | -4.58% | 8.21% | 24.55% | 32.18% | 49.95% | -15.17% |
|
Realty Inm REIT Rg 02:04:00 / 08.05.26 |
61.79 | 13.55% | 19.85% | -3.81% | -2.23% | -4.62% | 9.85% | 1.68% |
|
Cadence Design Rg 02:00:00 / 08.05.26 |
356.90 | 13.54% | 18.12% | 8.29% | 27.01% | 23.78% | 15.89% | 72.92% |
|
Verisign Rg 02:00:00 / 08.05.26 |
278.47 | 13.50% | 33.24% | 3.65% | 3.18% | 27.65% | -2.36% | 25.64% |
|
Masco Rg 02:04:00 / 08.05.26 |
71.93 | 13.38% | -0.85% | 0.15% | 13.42% | -7.23% | 16.56% | 34.61% |
|
Coca-Cola Co Rg 02:04:00 / 08.05.26 |
78.43 | 13.33% | 27.26% | -0.42% | 0.32% | -0.72% | 10.20% | 23.76% |
|
Fortinet Rg 02:00:00 / 08.05.26 |
107.97 | 13.27% | -4.79% | 28.06% | 33.86% | 28.14% | 10.47% | 39.26% |
|
Church & Dwight Rg 02:04:00 / 08.05.26 |
93.88 | 13.25% | -9.31% | -3.28% | -2.37% | -6.12% | 1.84% | -2.64% |
|
Motorola Soltn Rg 02:04:00 / 08.05.26 |
433.20 | 13.13% | -6.18% | -1.33% | -2.10% | -4.46% | 5.56% | 54.02% |
|
Pinnacle West Ca Rg 02:04:00 / 08.05.26 |
99.53 | 12.93% | 18.17% | -4.04% | -4.71% | 2.27% | 8.17% | 25.02% |
|
SBA Cmmns REIT-A Rg 02:00:00 / 08.05.26 |
218.62 | 12.93% | 7.18% | -1.17% | 0.07% | 9.70% | -7.61% | -8.83% |
|
Qualcomm Rg 02:00:00 / 08.05.26 |
202.55 | 12.58% | 25.35% | 12.79% | 58.55% | 46.28% | 39.59% | 77.03% |
|
Citizens Finl Gr Rg 02:04:00 / 08.05.26 |
64.22 | 12.34% | 49.95% | -1.28% | -1.15% | -0.86% | 64.67% | 148.18% |
|
Arista Ne Rg 02:04:00 / 08.05.26 |
141.75 | 12.23% | 33.05% | -17.93% | -2.94% | 4.91% | 62.43% | 326.32% |
|
Snap-On Rg 02:04:00 / 08.05.26 |
370.67 | 12.11% | 13.80% | -3.32% | -3.42% | -2.08% | 16.95% | 48.12% |
|
Ventas REIT Rg 02:04:00 / 08.05.26 |
86.55 | 11.94% | 47.09% | -1.49% | 1.88% | 1.58% | 31.98% | 81.02% |
|
Prologis REIT Rg 02:04:00 / 08.05.26 |
142.29 | 11.94% | 35.19% | 0.19% | 3.09% | 4.33% | 34.88% | 12.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Costco Whsl Rg 02:00:00 / 08.05.26 |
1'012.06 | 1.64% |
1'012.66 21:59 |
991.00 15:30 |
1'035.77 09.04.26 |
852.50 02.01.26 |
692'372 |
|
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 / 08.05.26 |
91.07 | 0.92% |
91.35 21:43 |
90.00 15:30 |
91.95 17.02.26 |
75.96 25.03.26 |
1'359'638 |
|
CSX Rg 02:00:00 / 08.05.26 |
44.46 | -2.50% |
45.53 15:32 |
44.38 21:55 |
46.55 23.04.26 |
34.79 12.01.26 |
5'941'540 |
|
Cummins Rg 02:04:00 / 08.05.26 |
682.88 | -4.59% |
715.20 15:30 |
680.95 21:43 |
717.29 06.05.26 |
510.11 30.03.26 |
259'403 |
|
CVS Health Rg 02:04:00 / 08.05.26 |
87.36 | 0.58% |
87.95 15:30 |
86.28 16:48 |
88.57 06.05.26 |
69.53 30.03.26 |
2'559'480 |
|
D R Horton Rg 02:04:00 / 08.05.26 |
145.97 | -2.15% |
149.64 15:33 |
145.61 21:52 |
169.17 17.02.26 |
131.75 20.03.26 |
610'815 |
|
Danaher Rg 02:04:00 / 08.05.26 |
175.66 | 0.42% |
177.00 15:48 |
173.39 18:59 |
242.80 22.01.26 |
172.08 06.05.26 |
1'165'955 |
|
Darden Restauran Rg 02:04:00 / 08.05.26 |
195.17 | -0.27% |
195.82 21:09 |
190.20 15:34 |
220.29 06.02.26 |
183.44 02.01.26 |
314'027 |
|
DaVita Rg 02:04:00 / 08.05.26 |
196.26 | 1.23% |
197.06 20:33 |
188.00 15:34 |
197.06 07.05.26 |
101.00 14.01.26 |
564'897 |
|
Deere & Co Rg 02:04:00 / 08.05.26 |
580.54 | -1.88% |
593.05 15:30 |
578.08 20:44 |
674.00 19.02.26 |
459.08 05.01.26 |
242'306 |
|
Delta Air Lines Rg 02:04:00 / 08.05.26 |
73.11 | -0.31% |
74.96 17:10 |
72.34 19:33 |
76.39 11.02.26 |
55.29 09.03.26 |
1'824'262 |
|
DENTSPLY SIRONA Rg 02:00:00 / 08.05.26 |
10.960 | -1.62% |
11.510 15:31 |
10.945 21:56 |
14.755 27.02.26 |
10.860 20.03.26 |
1'759'667 |
|
Devon Energy Rg 02:04:00 / 08.05.26 |
45.31 | -2.77% |
45.85 21:15 |
44.22 15:41 |
52.70 30.03.26 |
34.23 07.01.26 |
5'841'210 |
|
Dexcom Rg 02:00:00 / 08.05.26 |
60.91 | 0.91% |
61.53 16:59 |
60.35 16:22 |
75.97 22.01.26 |
56.73 29.04.26 |
2'167'376 |
|
Diamondback Eng Rg 02:00:00 / 08.05.26 |
190.45 | -2.37% |
191.12 15:30 |
186.68 16:47 |
214.34 04.05.26 |
139.46 07.01.26 |
1'162'330 |
|
Digita Rlty REIT Rg 02:04:00 / 08.05.26 |
194.78 | -2.45% |
199.20 15:30 |
193.02 19:27 |
208.03 24.04.26 |
151.84 08.01.26 |
759'303 |
|
Dollar General Rg 02:04:00 / 08.05.26 |
116.47 | 0.09% |
117.50 21:10 |
113.73 16:22 |
158.06 26.02.26 |
112.78 29.04.26 |
793'920 |
|
Dollar Tree Rg 02:00:00 / 08.05.26 |
96.76 | 0.26% |
98.33 17:08 |
94.31 15:38 |
142.39 15.01.26 |
92.70 05.05.26 |
1'311'589 |
|
Dominion Energy Rg 02:04:00 / 08.05.26 |
61.61 | -0.05% |
61.70 17:06 |
61.18 19:56 |
67.50 17.02.26 |
56.91 07.01.26 |
1'171'878 |
|
Domino's Pizza Rg 02:00:00 / 08.05.26 |
332.53 | 2.42% |
336.36 21:03 |
323.83 15:30 |
425.29 02.01.26 |
322.24 06.05.26 |
277'002 |
|
Dover Corp Rg 02:04:00 / 08.05.26 |
220.90 | -2.76% |
227.94 15:30 |
219.83 21:42 |
237.54 12.02.26 |
194.24 02.01.26 |
228'586 |
|
Dow Rg 02:04:00 / 08.05.26 |
37.32 | -3.06% |
37.76 19:34 |
36.86 16:24 |
42.73 31.03.26 |
23.31 02.01.26 |
3'147'677 |
|
Dte Energy Rg 02:04:00 / 08.05.26 |
142.00 | -0.31% |
142.29 15:30 |
140.66 16:22 |
154.63 17.02.26 |
126.62 05.01.26 |
630'492 |
|
Duke Energy Rg 02:04:00 / 08.05.26 |
124.87 | -0.53% |
125.02 16:05 |
124.08 16:43 |
134.28 17.03.26 |
115.11 05.01.26 |
1'106'618 |