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 - 02:04:00
- 748.17
- 0.79%
- 5.86
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Costco Whsl Rg 02:00:00 / 15.05.26 |
1'041.25 | 0.79% | 8.17 | 1'041.07 | 1'041.30 | 590'774 | |
|
Coterra Energy Rg 02:04:00 / 07.05.26 |
32.56 | 0.00% | 0.00 | ||||
|
Crown Castl REIT Rg 02:04:00 / 15.05.26 |
87.31 | -2.58% | -2.31 | 87.27 | 87.30 | ||
|
CSX Rg 02:00:00 / 15.05.26 |
45.92 | 3.42% | 1.52 | 45.92 | 45.93 | 4'379'674 | |
|
Cummins Rg 02:04:00 / 15.05.26 |
716.45 | 0.97% | 6.88 | 716.25 | 716.26 | ||
|
CVS Health Rg 02:04:00 / 15.05.26 |
97.15 | -0.98% | -0.96 | 97.15 | 97.17 | ||
|
D R Horton Rg 02:04:00 / 15.05.26 |
139.36 | -0.97% | -1.37 | 139.36 | 139.37 | ||
|
Danaher Rg 02:04:00 / 15.05.26 |
164.54 | -0.87% | -1.45 | 164.61 | 164.62 | ||
|
Darden Restauran Rg 02:04:00 / 15.05.26 |
194.61 | 0.93% | 1.80 | 194.48 | 194.61 | ||
|
DaVita Rg 02:04:00 / 15.05.26 |
192.58 | -2.79% | -5.52 | 192.40 | 192.50 | ||
|
Deere & Co Rg 02:04:00 / 15.05.26 |
574.64 | -1.04% | -6.01 | 575.03 | 575.04 | ||
|
Delta Air Lines Rg 02:04:00 / 15.05.26 |
71.55 | 0.70% | 0.50 | 71.55 | 71.56 | ||
|
DENTSPLY SIRONA Rg 02:00:00 / 15.05.26 |
10.410 | -0.29% | -0.03 | 10.400 | 10.410 | 1'149'173 | |
|
Devon Energy Rg 02:04:00 / 15.05.26 |
47.24 | 0.72% | 0.34 | 47.24 | 47.25 | ||
|
Dexcom Rg 02:00:00 / 15.05.26 |
57.82 | -1.28% | -0.75 | 57.81 | 57.82 | 1'555'010 | |
|
Diamondback Eng Rg 02:00:00 / 15.05.26 |
200.26 | -0.42% | -0.84 | 200.19 | 200.26 | 591'732 | |
|
Digita Rlty REIT Rg 02:04:00 / 15.05.26 |
192.84 | -0.24% | -0.47 | 192.81 | 192.82 | ||
|
Dollar General Rg 02:04:00 / 15.05.26 |
105.05 | 3.24% | 3.30 | 104.98 | 105.03 | ||
|
Dollar Tree Rg 02:00:00 / 15.05.26 |
89.97 | 3.65% | 3.17 | 89.95 | 89.97 | 1'363'789 | |
|
Dominion Energy Rg 02:04:00 / 15.05.26 |
62.97 | 0.40% | 0.25 | 62.97 | 62.98 | ||
|
Domino's Pizza Rg 02:00:00 / 15.05.26 |
304.01 | -1.45% | -4.47 | 303.88 | 303.96 | 213'780 | |
|
Dover Corp Rg 02:04:00 / 15.05.26 |
214.36 | -0.12% | -0.26 | 214.27 | 214.43 | ||
|
Dow Rg 02:04:00 / 15.05.26 |
38.78 | -0.15% | -0.06 | 38.76 | 38.77 | ||
|
Dte Energy Rg 02:04:00 / 15.05.26 |
143.80 | 1.27% | 1.80 | 143.78 | 143.83 | ||
|
Duke Energy Rg 02:04:00 / 15.05.26 |
124.31 | 0.33% | 0.41 | 124.32 | 124.34 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hasbro Inc Rg 02:00:00 / 15.05.26 |
95.65 | 14.65% | 68.15% | -1.79% | 2.46% | -5.30% | 43.90% | 53.64% |
|
Caesr Entmt Rg 02:00:00 / 15.05.26 |
27.16 | 14.54% | -19.84% | -2.23% | -1.88% | 24.07% | -10.39% | -37.22% |
|
Union Pacific Rg 02:04:00 / 15.05.26 |
269.34 | 14.41% | 16.05% | 1.68% | 7.28% | 2.42% | 16.67% | 33.00% |
|
Garmin N 02:04:00 / 15.05.26 |
234.43 | 14.38% | 12.49% | -3.09% | -11.32% | -2.24% | 16.10% | 123.59% |
|
Mondelez Intl Rg-A 02:00:00 / 15.05.26 |
60.97 | 14.29% | 3.00% | -0.55% | 6.83% | 3.97% | -6.40% | -21.01% |
|
Tyson Foods -A- 02:04:00 / 15.05.26 |
66.66 | 14.11% | 16.45% | -1.88% | 4.17% | 3.62% | 19.78% | 36.87% |
|
Elevance Health Rg 02:04:00 / 15.05.26 |
396.71 | 14.00% | 8.33% | 6.38% | 25.61% | 13.94% | 1.72% | -12.64% |
|
Kimco Rlty REIT Rg 02:04:00 / 15.05.26 |
23.18 | 13.86% | -1.49% | -1.49% | -2.40% | 2.70% | 8.37% | 26.33% |
|
Principal Financ Rg 02:00:00 / 15.05.26 |
100.77 | 13.84% | 29.72% | 0.74% | 7.22% | 9.35% | 23.77% | 48.79% |
|
Cadence Design Rg 02:00:00 / 15.05.26 |
352.84 | 13.43% | 18.00% | -1.14% | 14.95% | 18.97% | 10.69% | 76.25% |
|
Church & Dwight Rg 02:04:00 / 15.05.26 |
94.65 | 13.40% | -9.19% | 0.82% | 0.12% | -8.33% | 0.10% | -1.83% |
|
Fd Rlty Inv-SBI Rg 02:04:00 / 15.05.26 |
113.82 | 13.22% | 1.95% | -1.60% | 3.44% | 7.51% | 17.69% | 24.86% |
|
Marriott Intl Rg-A 02:00:00 / 15.05.26 |
353.47 | 12.88% | 25.54% | 0.40% | -2.47% | 1.02% | 30.21% | 101.14% |
|
AMETEK Rg 02:04:00 / 15.05.26 |
232.14 | 12.72% | 28.38% | -1.10% | 0.83% | -0.26% | 28.82% | 59.14% |
|
Nisource Rg 02:04:00 / 15.05.26 |
47.42 | 12.67% | 27.99% | 0.85% | -0.63% | 3.49% | 22.56% | 65.15% |
|
Monster Beverage Rg 02:00:00 / 15.05.26 |
85.82 | 12.08% | 63.49% | 12.97% | 13.88% | 4.67% | 37.69% | 44.32% |
|
Honeywell Intl Rg 02:00:00 / 15.05.26 |
217.72 | 11.72% | 2.33% | 0.76% | -5.08% | -9.57% | 3.87% | 19.38% |
|
Match Group Rg 02:00:00 / 15.05.26 |
35.73 | 11.71% | 10.27% | -0.28% | 2.82% | 16.42% | 23.31% | 16.88% |
|
Pinnacle West Ca Rg 02:04:00 / 15.05.26 |
99.77 | 11.70% | 16.88% | 0.24% | -4.22% | 1.38% | 10.22% | 22.61% |
|
Johnson&Johnson Rg 02:04:00 / 15.05.26 |
230.80 | 11.34% | 59.33% | 3.73% | -1.59% | -6.52% | 54.27% | 43.31% |
|
Prologis REIT Rg 02:04:00 / 15.05.26 |
142.66 | 11.23% | 34.34% | 0.26% | 0.34% | 2.60% | 30.61% | 13.45% |
|
Alliant Energy Rg 02:00:00 / 15.05.26 |
72.45 | 11.21% | 22.25% | 1.06% | -0.44% | 3.49% | 17.40% | 31.38% |
|
Colgate-Palmoliv Rg 02:04:00 / 15.05.26 |
88.84 | 11.20% | -3.34% | 1.69% | 6.24% | -5.47% | -0.88% | 7.18% |
|
Regency Cent REITRg 02:00:00 / 15.05.26 |
76.92 | 11.07% | 3.71% | -1.21% | -3.43% | 1.46% | 5.97% | 30.99% |
|
Am Electric Rg 02:00:00 / 15.05.26 |
128.60 | 10.96% | 38.73% | -2.40% | -4.43% | 0.14% | 26.56% | 39.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Costco Whsl Rg 02:00:00 / 15.05.26 |
1'041.25 | 0.79% |
1'041.77 21:59 |
1'026.38 16:55 |
1'042.38 13.05.26 |
852.50 02.01.26 |
590'774 |
|
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 / 15.05.26 |
87.31 | -2.58% |
90.01 15:30 |
87.12 21:54 |
92.81 12.05.26 |
75.96 25.03.26 |
1'313'399 |
|
CSX Rg 02:00:00 / 15.05.26 |
45.92 | 3.42% |
45.93 21:59 |
44.41 16:23 |
46.55 23.04.26 |
34.79 12.01.26 |
4'379'674 |
|
Cummins Rg 02:04:00 / 15.05.26 |
716.45 | 0.97% |
717.85 21:46 |
707.56 15:32 |
717.85 14.05.26 |
510.11 30.03.26 |
233'263 |
|
CVS Health Rg 02:04:00 / 15.05.26 |
97.15 | -0.98% |
98.37 15:30 |
96.62 19:30 |
98.37 14.05.26 |
69.53 30.03.26 |
2'240'242 |
|
D R Horton Rg 02:04:00 / 15.05.26 |
139.36 | -0.97% |
142.10 17:52 |
138.78 21:44 |
169.17 17.02.26 |
131.75 20.03.26 |
701'694 |
|
Danaher Rg 02:04:00 / 15.05.26 |
164.54 | -0.87% |
169.26 16:11 |
164.44 21:48 |
242.80 22.01.26 |
163.36 13.05.26 |
918'067 |
|
Darden Restauran Rg 02:04:00 / 15.05.26 |
194.61 | 0.93% |
197.08 16:12 |
193.75 15:31 |
220.29 06.02.26 |
183.44 02.01.26 |
211'596 |
|
DaVita Rg 02:04:00 / 15.05.26 |
192.58 | -2.79% |
198.80 15:31 |
191.67 21:55 |
202.43 12.05.26 |
101.00 14.01.26 |
279'518 |
|
Deere & Co Rg 02:04:00 / 15.05.26 |
574.64 | -1.04% |
586.86 18:00 |
574.03 21:55 |
674.00 19.02.26 |
459.08 05.01.26 |
292'245 |
|
Delta Air Lines Rg 02:04:00 / 15.05.26 |
71.55 | 0.70% |
72.53 15:40 |
71.01 16:47 |
76.39 11.02.26 |
55.29 09.03.26 |
1'361'039 |
|
DENTSPLY SIRONA Rg 02:00:00 / 15.05.26 |
10.410 | -0.29% |
10.795 17:53 |
10.395 21:57 |
14.755 27.02.26 |
10.395 14.05.26 |
1'149'173 |
|
Devon Energy Rg 02:04:00 / 15.05.26 |
47.24 | 0.72% |
47.40 21:50 |
46.42 16:59 |
52.70 30.03.26 |
34.23 07.01.26 |
2'912'806 |
|
Dexcom Rg 02:00:00 / 15.05.26 |
57.82 | -1.28% |
59.54 15:31 |
57.67 16:23 |
75.97 22.01.26 |
56.73 29.04.26 |
1'555'010 |
|
Diamondback Eng Rg 02:00:00 / 15.05.26 |
200.26 | -0.42% |
201.45 15:56 |
197.70 17:02 |
214.34 04.05.26 |
139.46 07.01.26 |
591'732 |
|
Digita Rlty REIT Rg 02:04:00 / 15.05.26 |
192.84 | -0.24% |
194.21 17:18 |
191.35 19:28 |
208.03 24.04.26 |
151.84 08.01.26 |
819'917 |
|
Dollar General Rg 02:04:00 / 15.05.26 |
105.05 | 3.24% |
105.38 16:06 |
102.15 15:30 |
158.06 26.02.26 |
100.85 13.05.26 |
879'171 |
|
Dollar Tree Rg 02:00:00 / 15.05.26 |
89.97 | 3.65% |
90.95 20:36 |
87.17 15:30 |
142.39 15.01.26 |
85.92 13.05.26 |
1'363'789 |
|
Dominion Energy Rg 02:04:00 / 15.05.26 |
62.97 | 0.40% |
63.01 21:59 |
62.52 15:30 |
67.50 17.02.26 |
56.91 07.01.26 |
929'223 |
|
Domino's Pizza Rg 02:00:00 / 15.05.26 |
304.01 | -1.45% |
310.88 15:30 |
303.59 20:53 |
425.29 02.01.26 |
303.59 14.05.26 |
213'780 |
|
Dover Corp Rg 02:04:00 / 15.05.26 |
214.36 | -0.12% |
216.38 15:30 |
213.52 16:52 |
237.54 12.02.26 |
194.24 02.01.26 |
241'784 |
|
Dow Rg 02:04:00 / 15.05.26 |
38.78 | -0.15% |
39.06 15:42 |
38.56 15:34 |
42.73 31.03.26 |
23.31 02.01.26 |
1'532'827 |
|
Dte Energy Rg 02:04:00 / 15.05.26 |
143.80 | 1.27% |
143.87 21:59 |
142.35 15:39 |
154.63 17.02.26 |
126.62 05.01.26 |
393'117 |
|
Duke Energy Rg 02:04:00 / 15.05.26 |
124.31 | 0.33% |
124.38 15:59 |
123.43 19:05 |
134.28 17.03.26 |
115.11 05.01.26 |
626'905 |