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
- 16.05.2026 - 02:04:00
- 739.17
- -1.20%
- -9.00
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Costco Whsl Rg 02:00:00 / 16.05.26 |
1'048.95 | 0.74% | 7.70 | 1'049.19 | 1'049.47 | 846'026 | |
|
Coterra Energy Rg 02:04:00 / 07.05.26 |
32.56 | 0.00% | 0.00 | ||||
|
Crown Castl REIT Rg 02:04:00 / 16.05.26 |
86.66 | -0.74% | -0.65 | 86.73 | 86.74 | ||
|
CSX Rg 02:00:00 / 16.05.26 |
45.66 | -0.57% | -0.26 | 45.67 | 45.68 | 7'406'396 | |
|
Cummins Rg 02:04:00 / 16.05.26 |
696.53 | -2.78% | -19.92 | 696.92 | 697.00 | ||
|
CVS Health Rg 02:04:00 / 16.05.26 |
95.89 | -1.30% | -1.26 | 95.92 | 95.93 | ||
|
D R Horton Rg 02:04:00 / 16.05.26 |
135.39 | -2.85% | -3.97 | 135.43 | 135.44 | ||
|
Danaher Rg 02:04:00 / 16.05.26 |
161.91 | -1.60% | -2.63 | 161.91 | 162.01 | ||
|
Darden Restauran Rg 02:04:00 / 16.05.26 |
195.89 | 0.66% | 1.28 | 196.01 | 196.02 | ||
|
DaVita Rg 02:04:00 / 16.05.26 |
199.74 | 3.72% | 7.16 | 199.69 | 199.70 | ||
|
Deere & Co Rg 02:04:00 / 16.05.26 |
561.83 | -2.23% | -12.81 | 562.13 | 562.14 | ||
|
Delta Air Lines Rg 02:04:00 / 16.05.26 |
70.23 | -1.84% | -1.32 | 70.24 | 70.25 | ||
|
DENTSPLY SIRONA Rg 02:00:00 / 16.05.26 |
10.070 | -3.27% | -0.34 | 10.070 | 10.080 | 2'783'147 | |
|
Devon Energy Rg 02:04:00 / 16.05.26 |
49.49 | 4.76% | 2.25 | 49.49 | 49.50 | ||
|
Dexcom Rg 02:00:00 / 16.05.26 |
61.63 | 6.59% | 3.81 | 61.63 | 61.64 | 4'340'855 | |
|
Diamondback Eng Rg 02:00:00 / 16.05.26 |
203.56 | 1.65% | 3.30 | 203.55 | 203.69 | 1'025'703 | |
|
Digita Rlty REIT Rg 02:04:00 / 16.05.26 |
188.51 | -2.25% | -4.33 | 188.43 | 188.44 | ||
|
Dollar General Rg 02:04:00 / 16.05.26 |
102.38 | -2.54% | -2.67 | 102.39 | 102.40 | ||
|
Dollar Tree Rg 02:00:00 / 16.05.26 |
89.58 | -0.43% | -0.39 | 89.56 | 89.60 | 1'029'848 | |
|
Dominion Energy Rg 02:04:00 / 16.05.26 |
61.73 | -1.97% | -1.24 | 61.74 | 61.75 | ||
|
Domino's Pizza Rg 02:00:00 / 16.05.26 |
302.29 | -0.57% | -1.72 | 302.27 | 302.43 | 279'413 | |
|
Dover Corp Rg 02:04:00 / 16.05.26 |
210.77 | -1.67% | -3.59 | 210.63 | 210.77 | ||
|
Dow Rg 02:04:00 / 16.05.26 |
38.75 | -0.08% | -0.03 | 38.74 | 38.75 | ||
|
Dte Energy Rg 02:04:00 / 16.05.26 |
139.78 | -2.80% | -4.02 | 139.90 | 139.93 | ||
|
Duke Energy Rg 02:04:00 / 16.05.26 |
120.95 | -2.70% | -3.36 | 120.97 | 120.98 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Coca-Cola Co Rg 02:04:00 / 16.05.26 |
80.82 | 15.08% | 29.22% | 3.06% | 6.71% | 1.23% | 12.25% | 25.49% |
|
Kimco Rlty REIT Rg 02:04:00 / 16.05.26 |
23.00 | 14.36% | -1.07% | -2.04% | -4.92% | -0.73% | 6.04% | 26.87% |
|
Principal Financ Rg 02:00:00 / 16.05.26 |
100.53 | 14.24% | 30.18% | 0.03% | 4.53% | 4.98% | 23.27% | 49.31% |
|
Marriott Intl Rg-A 02:00:00 / 16.05.26 |
353.17 | 13.93% | 26.72% | 0.00% | -6.55% | 1.51% | 29.26% | 103.03% |
|
Tyson Foods -A- 02:04:00 / 16.05.26 |
65.79 | 13.72% | 16.05% | -3.79% | 1.50% | 3.02% | 17.61% | 36.40% |
|
Nisource Rg 02:04:00 / 16.05.26 |
46.30 | 13.55% | 29.00% | -0.90% | -4.16% | -0.15% | 18.47% | 66.44% |
|
Eastman Chemical Rg 02:04:00 / 16.05.26 |
71.58 | 13.54% | -20.64% | -2.81% | -2.98% | -9.58% | -13.32% | -7.92% |
|
Mondelez Intl Rg-A 02:00:00 / 16.05.26 |
60.44 | 13.26% | 2.08% | -1.80% | 5.57% | 2.79% | -7.47% | -21.71% |
|
Elevance Health Rg 02:04:00 / 16.05.26 |
392.68 | 13.17% | 7.54% | 3.86% | 21.55% | 14.51% | -2.63% | -13.28% |
|
AMETEK Rg 02:04:00 / 16.05.26 |
227.90 | 13.07% | 28.78% | -1.94% | -3.54% | -2.40% | 24.71% | 59.63% |
|
Fd Rlty Inv-SBI Rg 02:04:00 / 16.05.26 |
113.16 | 12.92% | 1.67% | -2.18% | 0.56% | 5.31% | 15.53% | 24.52% |
|
Intl Flavors&Fra Rg 02:04:00 / 16.05.26 |
73.10 | 12.91% | -10.01% | -9.81% | -3.66% | -10.19% | -5.94% | -8.50% |
|
Church & Dwight Rg 02:04:00 / 16.05.26 |
94.05 | 12.88% | -9.61% | 0.65% | -2.92% | -8.76% | -1.85% | -2.28% |
|
Cadence Design Rg 02:00:00 / 16.05.26 |
347.24 | 12.88% | 17.43% | -4.26% | 11.64% | 17.20% | 7.99% | 75.40% |
|
Arista Ne Rg 02:04:00 / 16.05.26 |
141.97 | 12.81% | 33.73% | 0.14% | -13.55% | 6.91% | 47.24% | 326.49% |
|
Pinnacle West Ca Rg 02:04:00 / 16.05.26 |
98.40 | 12.48% | 17.69% | -0.86% | -5.42% | 0.06% | 7.26% | 23.46% |
|
Colgate-Palmoliv Rg 02:04:00 / 16.05.26 |
88.13 | 12.43% | -2.28% | 0.66% | 2.70% | -7.32% | -3.40% | 8.37% |
|
NetApp Rg 02:00:00 / 16.05.26 |
119.93 | 11.99% | 3.32% | 1.64% | 14.73% | 17.03% | 19.30% | 89.94% |
|
Monster Beverage Rg 02:00:00 / 16.05.26 |
87.09 | 11.93% | 63.28% | 0.93% | 13.52% | 3.98% | 38.55% | 44.14% |
|
Prologis REIT Rg 02:04:00 / 16.05.26 |
140.53 | 11.75% | 34.97% | -2.47% | -3.15% | -0.69% | 27.12% | 13.97% |
|
Honeywell Intl Rg 02:00:00 / 16.05.26 |
213.24 | 11.60% | 2.22% | 0.06% | -8.70% | -12.60% | 1.47% | 19.25% |
|
Am Electric Rg 02:00:00 / 16.05.26 |
125.15 | 11.53% | 39.43% | -3.85% | -6.37% | -3.26% | 21.46% | 40.30% |
|
Johnson&Johnson Rg 02:04:00 / 16.05.26 |
226.71 | 11.52% | 59.59% | 2.44% | -3.19% | -6.51% | 49.81% | 43.55% |
|
Dte Energy Rg 02:04:00 / 16.05.26 |
139.78 | 11.49% | 19.09% | -0.58% | -4.90% | -3.60% | 1.24% | 26.75% |
|
Alliant Energy Rg 02:00:00 / 16.05.26 |
70.90 | 11.44% | 22.51% | -1.20% | -2.65% | -0.15% | 13.48% | 31.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Costco Whsl Rg 02:00:00 / 16.05.26 |
1'048.95 | 0.74% |
1'057.42 15:59 |
1'039.23 15:31 |
1'057.42 15.05.26 |
852.50 02.01.26 |
846'026 |
|
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 / 16.05.26 |
86.66 | -0.74% |
87.86 21:24 |
85.47 18:46 |
92.81 12.05.26 |
75.96 25.03.26 |
1'248'865 |
|
CSX Rg 02:00:00 / 16.05.26 |
45.66 | -0.57% |
45.89 15:30 |
45.25 15:49 |
46.55 23.04.26 |
34.79 12.01.26 |
7'406'396 |
|
Cummins Rg 02:04:00 / 16.05.26 |
696.53 | -2.78% |
703.73 16:18 |
693.50 15:34 |
717.85 14.05.26 |
510.11 30.03.26 |
266'164 |
|
CVS Health Rg 02:04:00 / 16.05.26 |
95.89 | -1.30% |
97.83 16:18 |
95.84 21:59 |
98.37 14.05.26 |
69.53 30.03.26 |
2'669'299 |
|
D R Horton Rg 02:04:00 / 16.05.26 |
135.39 | -2.85% |
139.31 15:31 |
134.81 17:52 |
169.17 17.02.26 |
131.75 20.03.26 |
833'784 |
|
Danaher Rg 02:04:00 / 16.05.26 |
161.91 | -1.60% |
165.58 15:30 |
160.93 21:02 |
242.80 22.01.26 |
160.93 15.05.26 |
1'225'193 |
|
Darden Restauran Rg 02:04:00 / 16.05.26 |
195.89 | 0.66% |
196.90 21:43 |
194.21 15:48 |
220.29 06.02.26 |
183.44 02.01.26 |
269'339 |
|
DaVita Rg 02:04:00 / 16.05.26 |
199.74 | 3.72% |
199.90 21:59 |
191.70 15:42 |
202.43 12.05.26 |
101.00 14.01.26 |
303'604 |
|
Deere & Co Rg 02:04:00 / 16.05.26 |
561.83 | -2.23% |
572.04 15:30 |
555.86 19:49 |
674.00 19.02.26 |
459.08 05.01.26 |
316'086 |
|
Delta Air Lines Rg 02:04:00 / 16.05.26 |
70.23 | -1.84% |
70.98 18:36 |
69.63 15:33 |
76.39 11.02.26 |
55.29 09.03.26 |
1'749'317 |
|
DENTSPLY SIRONA Rg 02:00:00 / 16.05.26 |
10.070 | -3.27% |
10.410 15:31 |
9.885 20:13 |
14.755 27.02.26 |
9.885 15.05.26 |
2'783'147 |
|
Devon Energy Rg 02:04:00 / 16.05.26 |
49.49 | 4.76% |
49.56 21:58 |
47.74 15:30 |
52.70 30.03.26 |
34.23 07.01.26 |
4'326'091 |
|
Dexcom Rg 02:00:00 / 16.05.26 |
61.63 | 6.59% |
63.16 16:51 |
59.80 15:30 |
75.97 22.01.26 |
56.73 29.04.26 |
4'340'855 |
|
Diamondback Eng Rg 02:00:00 / 16.05.26 |
203.56 | 1.65% |
204.57 21:50 |
201.65 16:22 |
214.34 04.05.26 |
139.46 07.01.26 |
1'025'703 |
|
Digita Rlty REIT Rg 02:04:00 / 16.05.26 |
188.51 | -2.25% |
190.88 15:30 |
187.87 21:55 |
208.03 24.04.26 |
151.84 08.01.26 |
1'133'358 |
|
Dollar General Rg 02:04:00 / 16.05.26 |
102.38 | -2.54% |
105.35 15:32 |
102.32 21:59 |
158.06 26.02.26 |
100.85 13.05.26 |
958'124 |
|
Dollar Tree Rg 02:00:00 / 16.05.26 |
89.58 | -0.43% |
91.17 15:31 |
88.60 15:58 |
142.39 15.01.26 |
85.92 13.05.26 |
1'029'848 |
|
Dominion Energy Rg 02:04:00 / 16.05.26 |
61.73 | -1.97% |
63.10 16:06 |
61.71 21:59 |
67.50 17.02.26 |
56.91 07.01.26 |
1'978'247 |
|
Domino's Pizza Rg 02:00:00 / 16.05.26 |
302.29 | -0.57% |
309.20 15:34 |
302.12 21:44 |
425.29 02.01.26 |
302.12 15.05.26 |
279'413 |
|
Dover Corp Rg 02:04:00 / 16.05.26 |
210.77 | -1.67% |
212.19 16:32 |
209.88 15:36 |
237.54 12.02.26 |
194.24 02.01.26 |
228'747 |
|
Dow Rg 02:04:00 / 16.05.26 |
38.75 | -0.08% |
39.36 15:37 |
38.62 20:05 |
42.73 31.03.26 |
23.31 02.01.26 |
2'631'170 |
|
Dte Energy Rg 02:04:00 / 16.05.26 |
139.78 | -2.80% |
143.65 15:37 |
139.75 21:59 |
154.63 17.02.26 |
126.62 05.01.26 |
600'950 |
|
Duke Energy Rg 02:04:00 / 16.05.26 |
120.95 | -2.70% |
123.22 16:00 |
120.91 20:04 |
134.28 17.03.26 |
115.11 05.01.26 |
1'158'799 |