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
- 15.05.2026 - 21:03:12
- 741.13
- -0.94%
- -7.04
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Costco Whsl Rg 21:03:10 / 15.05.26 |
1'046.95 | 0.55% | 5.70 | 1'046.81 | 1'047.32 | 386'926 | |
|
Coterra Energy Rg 02:04:00 / 07.05.26 |
32.56 | 0.00% | 0.00 | ||||
|
Crown Castl REIT Rg 21:03:05 / 15.05.26 |
87.09 | -0.25% | -0.22 | 87.08 | 87.12 | 420'065 | |
|
CSX Rg 21:02:31 / 15.05.26 |
45.73 | -0.42% | -0.20 | 45.72 | 45.73 | 1'606'357 | |
|
Cummins Rg 21:01:14 / 15.05.26 |
695.83 | -2.88% | -20.62 | 695.05 | 696.19 | 69'510 | |
|
CVS Health Rg 21:03:03 / 15.05.26 |
96.51 | -0.66% | -0.64 | 96.49 | 96.54 | 781'338 | |
|
D R Horton Rg 21:02:13 / 15.05.26 |
135.34 | -2.88% | -4.02 | 135.28 | 135.38 | 263'803 | |
|
Danaher Rg 21:03:00 / 15.05.26 |
160.96 | -2.18% | -3.58 | 160.93 | 161.01 | 417'760 | |
|
Darden Restauran Rg 21:03:02 / 15.05.26 |
195.82 | 0.62% | 1.21 | 195.51 | 195.87 | 80'910 | |
|
DaVita Rg 21:03:04 / 15.05.26 |
197.11 | 2.35% | 4.53 | 197.12 | 197.36 | 47'850 | |
|
Deere & Co Rg 20:59:45 / 15.05.26 |
558.42 | -2.82% | -16.22 | 557.70 | 558.41 | 109'521 | |
|
Delta Air Lines Rg 21:02:16 / 15.05.26 |
70.39 | -1.62% | -1.16 | 70.35 | 70.41 | 584'929 | |
|
DENTSPLY SIRONA Rg 21:03:11 / 15.05.26 |
10.020 | -3.75% | -0.39 | 10.020 | 10.030 | 1'752'351 | |
|
Devon Energy Rg 21:03:10 / 15.05.26 |
49.29 | 4.33% | 2.05 | 49.28 | 49.29 | 1'546'147 | |
|
Dexcom Rg 21:03:07 / 15.05.26 |
61.17 | 5.79% | 3.35 | 61.15 | 61.19 | 1'614'742 | |
|
Diamondback Eng Rg 21:02:28 / 15.05.26 |
204.21 | 1.97% | 3.95 | 204.03 | 204.27 | 266'277 | |
|
Digita Rlty REIT Rg 21:02:30 / 15.05.26 |
188.63 | -2.18% | -4.21 | 188.58 | 188.69 | 197'969 | |
|
Dollar General Rg 21:01:49 / 15.05.26 |
103.12 | -1.84% | -1.93 | 103.10 | 103.20 | 259'228 | |
|
Dollar Tree Rg 21:01:41 / 15.05.26 |
89.86 | -0.12% | -0.11 | 89.78 | 89.91 | 323'023 | |
|
Dominion Energy Rg 21:01:56 / 15.05.26 |
61.98 | -1.57% | -0.99 | 61.92 | 61.96 | 453'954 | |
|
Domino's Pizza Rg 21:02:44 / 15.05.26 |
302.36 | -0.54% | -1.65 | 302.30 | 302.54 | 93'791 | |
|
Dover Corp Rg 20:55:21 / 15.05.26 |
210.65 | -1.73% | -3.71 | 210.70 | 210.95 | 62'038 | |
|
Dow Rg 21:03:12 / 15.05.26 |
38.83 | 0.13% | 0.05 | 38.82 | 38.85 | 708'068 | |
|
Dte Energy Rg 21:02:24 / 15.05.26 |
140.61 | -2.22% | -3.20 | 140.52 | 140.69 | 151'220 | |
|
Duke Energy Rg 21:02:31 / 15.05.26 |
121.41 | -2.33% | -2.90 | 121.33 | 121.40 | 380'795 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Coca-Cola Co Rg 21:02:31 / 15.05.26 |
81.03 | 15.08% | 29.22% | 3.33% | 6.98% | 1.49% | 12.54% | 25.49% |
|
Kimco Rlty REIT Rg 21:02:36 / 15.05.26 |
23.05 | 14.36% | -1.07% | -1.85% | -4.73% | -0.54% | 6.25% | 26.87% |
|
Principal Financ Rg 21:00:55 / 15.05.26 |
100.44 | 14.24% | 30.18% | -0.06% | 4.44% | 4.89% | 23.16% | 49.31% |
|
Marriott Intl Rg-A 21:02:14 / 15.05.26 |
351.85 | 13.93% | 26.72% | -0.38% | -6.90% | 1.13% | 28.77% | 103.03% |
|
Tyson Foods -A- 21:03:00 / 15.05.26 |
65.65 | 13.72% | 16.05% | -3.99% | 1.28% | 2.80% | 17.36% | 36.40% |
|
Nisource Rg 21:03:00 / 15.05.26 |
46.49 | 13.55% | 29.00% | -0.49% | -3.77% | 0.26% | 18.96% | 66.44% |
|
Eastman Chemical Rg 21:01:44 / 15.05.26 |
71.68 | 13.54% | -20.64% | -2.67% | -2.85% | -9.45% | -13.20% | -7.92% |
|
Mondelez Intl Rg-A 21:02:59 / 15.05.26 |
60.51 | 13.26% | 2.08% | -1.69% | 5.69% | 2.91% | -7.36% | -21.71% |
|
Elevance Health Rg 21:03:07 / 15.05.26 |
393.49 | 13.17% | 7.54% | 4.08% | 21.80% | 14.74% | -2.43% | -13.28% |
|
AMETEK Rg 21:02:42 / 15.05.26 |
227.53 | 13.07% | 28.78% | -2.10% | -3.70% | -2.56% | 24.50% | 59.63% |
|
Fd Rlty Inv-SBI Rg 20:59:46 / 15.05.26 |
113.20 | 12.92% | 1.67% | -2.14% | 0.60% | 5.35% | 15.57% | 24.52% |
|
Intl Flavors&Fra Rg 21:01:32 / 15.05.26 |
73.25 | 12.91% | -10.01% | -9.62% | -3.47% | -10.00% | -5.75% | -8.50% |
|
Church & Dwight Rg 21:02:56 / 15.05.26 |
94.63 | 12.88% | -9.61% | 1.27% | -2.32% | -8.20% | -1.24% | -2.28% |
|
Cadence Design Rg 21:02:08 / 15.05.26 |
347.98 | 12.88% | 17.43% | -4.06% | 11.88% | 17.45% | 8.22% | 75.40% |
|
Arista Ne Rg 21:03:07 / 15.05.26 |
143.76 | 12.81% | 33.73% | 1.40% | -12.46% | 8.26% | 49.10% | 326.49% |
|
Pinnacle West Ca Rg 21:03:14 / 15.05.26 |
98.26 | 12.48% | 17.69% | -0.97% | -5.56% | -0.08% | 7.11% | 23.46% |
|
Colgate-Palmoliv Rg 21:00:58 / 15.05.26 |
88.50 | 12.43% | -2.28% | 1.09% | 3.13% | -6.93% | -2.99% | 8.37% |
|
NetApp Rg 21:02:49 / 15.05.26 |
120.89 | 11.99% | 3.32% | 2.45% | 15.65% | 17.96% | 20.25% | 89.94% |
|
Monster Beverage Rg 21:02:54 / 15.05.26 |
87.07 | 11.93% | 63.28% | 0.90% | 13.49% | 3.95% | 38.51% | 44.14% |
|
Prologis REIT Rg 21:02:34 / 15.05.26 |
140.53 | 11.75% | 34.97% | -2.47% | -3.15% | -0.69% | 27.12% | 13.97% |
|
Honeywell Intl Rg 21:02:32 / 15.05.26 |
212.32 | 11.60% | 2.22% | -0.38% | -9.09% | -12.97% | 1.03% | 19.25% |
|
Am Electric Rg 21:02:53 / 15.05.26 |
125.51 | 11.53% | 39.43% | -3.57% | -6.10% | -2.98% | 21.81% | 40.30% |
|
Johnson&Johnson Rg 21:02:49 / 15.05.26 |
227.79 | 11.52% | 59.59% | 2.92% | -2.73% | -6.06% | 50.53% | 43.55% |
|
Dte Energy Rg 21:02:24 / 15.05.26 |
140.61 | 11.49% | 19.09% | 0.00% | -4.34% | -3.03% | 1.84% | 26.75% |
|
Alliant Energy Rg 21:02:47 / 15.05.26 |
71.19 | 11.44% | 22.51% | -0.79% | -2.25% | 0.25% | 13.94% | 31.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Costco Whsl Rg 21:03:10 / 15.05.26 |
1'046.95 | 0.55% |
1'057.42 15:59 |
1'039.23 15:31 |
1'057.42 15.05.26 |
852.50 02.01.26 |
386'926 |
|
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 21:03:05 / 15.05.26 |
87.09 | -0.25% |
87.40 20:49 |
85.47 18:46 |
92.81 12.05.26 |
75.96 25.03.26 |
420'065 |
|
CSX Rg 21:02:31 / 15.05.26 |
45.73 | -0.42% |
45.89 15:30 |
45.25 15:49 |
46.55 23.04.26 |
34.79 12.01.26 |
1'606'357 |
|
Cummins Rg 21:01:14 / 15.05.26 |
695.83 | -2.88% |
703.73 16:18 |
693.50 15:34 |
717.85 14.05.26 |
510.11 30.03.26 |
69'510 |
|
CVS Health Rg 21:03:03 / 15.05.26 |
96.51 | -0.66% |
97.83 16:18 |
96.07 20:33 |
98.37 14.05.26 |
69.53 30.03.26 |
781'338 |
|
D R Horton Rg 21:02:13 / 15.05.26 |
135.34 | -2.88% |
139.31 15:31 |
134.81 17:52 |
169.17 17.02.26 |
131.75 20.03.26 |
263'803 |
|
Danaher Rg 21:03:00 / 15.05.26 |
160.96 | -2.18% |
165.58 15:30 |
160.93 21:02 |
242.80 22.01.26 |
160.93 15.05.26 |
417'760 |
|
Darden Restauran Rg 21:03:02 / 15.05.26 |
195.82 | 0.62% |
196.17 20:56 |
194.21 15:48 |
220.29 06.02.26 |
183.44 02.01.26 |
80'910 |
|
DaVita Rg 21:03:04 / 15.05.26 |
197.11 | 2.35% |
197.12 21:03 |
191.70 15:42 |
202.43 12.05.26 |
101.00 14.01.26 |
47'850 |
|
Deere & Co Rg 20:59:45 / 15.05.26 |
558.42 | -2.82% |
572.04 15:30 |
555.86 19:49 |
674.00 19.02.26 |
459.08 05.01.26 |
109'521 |
|
Delta Air Lines Rg 21:02:16 / 15.05.26 |
70.39 | -1.62% |
70.98 18:36 |
69.63 15:33 |
76.39 11.02.26 |
55.29 09.03.26 |
584'929 |
|
DENTSPLY SIRONA Rg 21:03:11 / 15.05.26 |
10.020 | -3.75% |
10.410 15:31 |
9.885 20:13 |
14.755 27.02.26 |
9.885 15.05.26 |
1'752'351 |
|
Devon Energy Rg 21:03:10 / 15.05.26 |
49.29 | 4.33% |
49.29 21:03 |
47.74 15:30 |
52.70 30.03.26 |
34.23 07.01.26 |
1'546'147 |
|
Dexcom Rg 21:03:07 / 15.05.26 |
61.17 | 5.79% |
63.16 16:51 |
59.80 15:30 |
75.97 22.01.26 |
56.73 29.04.26 |
1'614'742 |
|
Diamondback Eng Rg 21:02:28 / 15.05.26 |
204.21 | 1.97% |
204.21 21:02 |
201.65 16:22 |
214.34 04.05.26 |
139.46 07.01.26 |
266'277 |
|
Digita Rlty REIT Rg 21:02:30 / 15.05.26 |
188.63 | -2.18% |
190.88 15:30 |
188.04 17:37 |
208.03 24.04.26 |
151.84 08.01.26 |
197'969 |
|
Dollar General Rg 21:01:49 / 15.05.26 |
103.12 | -1.84% |
105.35 15:32 |
103.12 21:01 |
158.06 26.02.26 |
100.85 13.05.26 |
259'228 |
|
Dollar Tree Rg 21:01:41 / 15.05.26 |
89.86 | -0.12% |
91.17 15:31 |
88.60 15:58 |
142.39 15.01.26 |
85.92 13.05.26 |
323'023 |
|
Dominion Energy Rg 21:01:56 / 15.05.26 |
61.98 | -1.57% |
63.10 16:06 |
61.75 20:05 |
67.50 17.02.26 |
56.91 07.01.26 |
453'954 |
|
Domino's Pizza Rg 21:02:44 / 15.05.26 |
302.36 | -0.54% |
309.20 15:34 |
302.30 21:02 |
425.29 02.01.26 |
302.30 15.05.26 |
93'791 |
|
Dover Corp Rg 20:55:21 / 15.05.26 |
210.65 | -1.73% |
212.19 16:32 |
209.88 15:36 |
237.54 12.02.26 |
194.24 02.01.26 |
62'038 |
|
Dow Rg 21:03:12 / 15.05.26 |
38.83 | 0.13% |
39.36 15:37 |
38.62 20:05 |
42.73 31.03.26 |
23.31 02.01.26 |
708'068 |
|
Dte Energy Rg 21:02:24 / 15.05.26 |
140.61 | -2.22% |
143.65 15:37 |
139.81 19:56 |
154.63 17.02.26 |
126.62 05.01.26 |
151'220 |
|
Duke Energy Rg 21:02:31 / 15.05.26 |
121.41 | -2.33% |
123.22 16:00 |
120.91 20:04 |
134.28 17.03.26 |
115.11 05.01.26 |
380'795 |