×

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
  • 18.05.2026 - 21:04:22
  • 736.64
  • -0.34%
  • -2.53
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
21:04:15 / 18.05.26
264.64 0.19% 0.50 264.62 264.71 5'292'865
Amcor Rg
21:04:00 / 18.05.26
37.77 2.94% 1.08 37.73 37.79 229'361
Amer Tower REIT Rg
21:03:45 / 18.05.26
175.26 2.71% 4.63 175.16 175.26 195'419
Amer Wtr Works Rg
21:02:48 / 18.05.26
124.73 0.35% 0.44 124.67 124.77 163'567
Ameren Rg
21:04:07 / 18.05.26
106.28 -0.08% -0.08 106.21 106.27 175'882
American Airline Rg
21:04:23 / 18.05.26
12.355 0.37% 0.05 12.350 12.360 4'963'299
American Express Rg
21:04:18 / 18.05.26
312.78 -0.22% -0.70 312.64 313.00 175'971
American Intl Gr Rg
21:04:11 / 18.05.26
77.90 2.35% 1.79 77.86 77.92 208'297
Ameriprise Fincl Rg
21:01:50 / 18.05.26
473.06 0.57% 2.68 472.80 474.89 18'758
AMETEK Rg
21:03:49 / 18.05.26
227.16 -0.32% -0.74 226.83 227.36 91'185
Amgen Rg
21:04:23 / 18.05.26
322.76 -1.09% -3.55 322.76 322.94 238'018
Amphenol Rg-A
21:04:07 / 18.05.26
121.61 -2.71% -3.39 121.47 121.65 931'670
Analog Devices Rg
21:04:13 / 18.05.26
417.63 0.03% 0.14 417.51 418.08 581'861
Aon-A Rg
21:02:43 / 18.05.26
325.96 2.76% 8.74 325.28 326.12 60'330
APA Rg
21:04:13 / 18.05.26
39.82 2.14% 0.84 39.82 39.85 818'965
Apple Rg
21:04:22 / 18.05.26
297.13 -1.03% -3.11 297.07 297.14 5'810'042
Applied Material Rg
21:04:18 / 18.05.26
413.17 -5.37% -23.45 413.08 413.66 1'346'999
Aptiv Rg
21:04:20 / 18.05.26
53.69 -1.20% -0.65 53.65 53.71 237'315
Arch Cap Grp Rg
21:04:04 / 18.05.26
96.02 2.17% 2.04 96.01 96.06 475'309
Archer-Daniels M Rg
21:03:54 / 18.05.26
80.89 0.61% 0.49 80.90 80.96 205'804
Arista Ne Rg
21:03:59 / 18.05.26
140.44 -1.08% -1.53 140.38 140.58 562'973
Assurant Rg
21:02:43 / 18.05.26
260.65 2.37% 6.04 260.45 260.98 41'717
AT&T Rg
21:04:03 / 18.05.26
24.38 1.46% 0.35 24.38 24.39 2'375'486
Atmos Energy Cor Rg
21:03:49 / 18.05.26
178.07 0.90% 1.59 178.04 178.36 142'112
Autodesk Inc Rg
21:03:34 / 18.05.26
242.68 2.56% 6.06 242.44 242.82 281'963
Amazon.Com Rg
264.64
0.19%
Amcor Rg
37.77
2.94%
Amer Tower REIT Rg
175.26
2.71%
Amer Wtr Works Rg
124.73
0.35%
Ameren Rg
106.28
-0.08%
American Airline Rg
12.36
0.37%
American Express Rg
312.78
-0.22%
American Intl Gr Rg
77.90
2.35%
Ameriprise Fincl Rg
473.06
0.57%
Cencora Rg
262.55
1.88%
AMETEK Rg
227.16
-0.32%
Amgen Rg
322.76
-1.09%
Amphenol Rg-A
121.61
-2.71%
Analog Devices Rg
417.63
0.03%
Elevance Health Rg
394.20
0.39%
Aon-A Rg
325.96
2.76%
APA Rg
39.82
2.14%
Apple Rg
297.13
-1.03%
Applied Material Rg
413.17
-5.37%
Aptiv Rg
53.69
-1.20%
Arch Cap Grp Rg
96.02
2.17%
Archer-Daniels M Rg
80.89
0.61%
Arista Ne Rg
140.44
-1.08%
Assurant Rg
260.65
2.37%
AT&T Rg
24.38
1.46%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Marathon Petro Rg
21:03:24 / 18.05.26 		259.05 56.82% 82.82% 2.60% 20.98% 34.35% 59.64% 130.53%
Caterpillar
21:03:49 / 18.05.26 		860.00 55.06% 144.88% -7.21% 7.72% 13.69% 143.92% 320.42%
Fortinet Rg
21:04:03 / 18.05.26 		125.18 54.62% 29.95% 8.44% 51.55% 65.58% 19.50% 79.08%
Valero Energy Rg
21:04:02 / 18.05.26 		256.94 54.03% 104.54% 3.55% 13.55% 30.17% 91.28% 122.07%
Analog Devices Rg
21:04:13 / 18.05.26 		417.63 53.94% 96.50% -1.21% 9.60% 17.59% 85.99% 126.44%
Cisco Systems Rg
21:04:16 / 18.05.26 		118.16 53.46% 99.68% 19.69% 34.72% 51.99% 84.86% 150.98%
Iron Mount REIT Rg
21:03:50 / 18.05.26 		123.92 50.78% 18.99% -4.65% 2.81% 11.45% 22.62% 124.70%
KLA Rg
21:04:19 / 18.05.26 		1'751.15 48.49% 186.35% -5.10% -3.00% 17.71% 122.51% 346.50%
Halliburton Rg
21:04:19 / 18.05.26 		42.51 47.77% 53.59% 5.59% 15.89% 20.63% 103.69% 43.51%
Targa Resources Rg
21:04:17 / 18.05.26 		273.07 47.42% 52.38% 7.86% 17.95% 17.77% 65.87% 284.28%
Microchip Tech Rg
21:04:21 / 18.05.26 		92.08 47.28% 63.64% -7.02% 14.54% 20.20% 52.01% 24.50%
Occid.Petrol Cor Rg
21:04:21 / 18.05.26 		59.68 44.99% 20.66% 8.23% 9.54% 13.83% 41.05% 1.88%
Schlumberger
21:04:23 / 18.05.26 		56.69 44.29% 44.44% 3.20% 8.60% 10.64% 61.46% 24.17%
Cboe Glbl Mkt Rg
20:39:04 / 18.05.26 		369.09 44.10% 85.40% 5.48% 21.34% 27.07% 64.51% 160.12%
F5 Rg
21:03:49 / 18.05.26 		378.46 42.04% 44.18% 5.63% 20.53% 40.42% 32.47% 159.10%
Centene Rg
21:03:49 / 18.05.26 		57.78 41.60% -3.81% 2.52% 50.82% 33.32% -6.13% -13.30%
Baker Hughes Rg-A
21:04:17 / 18.05.26 		65.34 40.80% 56.31% 1.15% 10.43% 2.62% 72.36% 129.90%
BorgWarner Rg
21:04:20 / 18.05.26 		62.70 40.28% 98.84% -0.71% 12.51% 7.79% 89.66% 61.05%
Archer-Daniels M Rg
21:03:54 / 18.05.26 		80.89 39.85% 59.14% 1.32% 18.31% 19.50% 61.75% 5.71%
Nucor Rg
21:03:52 / 18.05.26 		225.87 39.18% 94.52% -2.64% 11.67% 26.29% 95.01% 61.60%
Equinix REIT Rg
21:03:35 / 18.05.26 		1'060.74 38.28% 12.36% -2.35% -3.92% 12.17% 20.87% 43.12%
HP Enterprise Rg
21:04:08 / 18.05.26 		32.75 37.80% 55.04% 6.09% 17.76% 63.75% 87.57% 131.63%
Phillips 66 Rg
21:04:06 / 18.05.26 		178.80 36.55% 54.66% 1.96% 14.80% 15.47% 46.34% 87.01%
Cummins Rg
21:02:43 / 18.05.26 		675.14 36.45% 99.81% -3.92% 6.05% 14.94% 100.55% 218.41%
Diamondback Eng Rg
21:03:59 / 18.05.26 		204.44 35.41% 24.25% 4.23% 11.44% 17.62% 46.71% 57.85%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
21:04:15 / 18.05.26 		264.64 0.19% 268.85
15:53 		262.55
15:30 		278.54
05.05.26 		196.13
17.02.26 		5'292'865
Amcor Rg
21:04:00 / 18.05.26 		37.77 2.94% 37.83
19:27 		36.91
15:39 		50.93
24.02.26 		36.67
04.05.26 		229'361
Amer Tower REIT Rg
21:03:45 / 18.05.26 		175.26 2.71% 175.59
20:44 		170.89
15:30 		195.25
24.02.26 		165.18
25.03.26 		195'419
Amer Wtr Works Rg
21:02:48 / 18.05.26 		124.73 0.35% 126.49
15:57 		123.59
20:10 		141.21
12.03.26 		121.29
09.02.26 		163'567
Ameren Rg
21:04:07 / 18.05.26 		106.28 -0.08% 107.57
15:38 		105.81
17:05 		115.57
01.05.26 		97.91
05.01.26 		175'882
American Airline Rg
21:04:23 / 18.05.26 		12.355 0.37% 12.795
15:58 		12.215
21:00 		16.500
07.01.26 		10.095
30.03.26 		4'963'299
American Express Rg
21:04:18 / 18.05.26 		312.78 -0.22% 315.66
16:29 		310.52
20:27 		386.05
06.01.26 		291.00
20.03.26 		175'971
American Intl Gr Rg
21:04:11 / 18.05.26 		77.90 2.35% 77.93
21:03 		76.03
15:30 		85.69
05.01.26 		71.25
23.01.26 		208'297
Ameriprise Fincl Rg
21:01:50 / 18.05.26 		473.06 0.57% 477.25
16:27 		470.43
15:30 		550.18
04.02.26 		422.81
07.04.26 		18'758
AMETEK Rg
21:03:49 / 18.05.26 		227.16 -0.32% 227.71
15:52 		225.32
15:41 		243.13
06.05.26 		205.75
02.01.26 		91'185
Amgen Rg
21:04:23 / 18.05.26 		322.76 -1.09% 325.67
15:30 		321.26
15:34 		391.23
02.03.26 		318.28
05.01.26 		238'018
Amphenol Rg-A
21:04:07 / 18.05.26 		121.61 -2.71% 125.53
15:30 		120.16
15:45 		167.02
27.01.26 		118.26
30.03.26 		931'670
Analog Devices Rg
21:04:13 / 18.05.26 		417.63 0.03% 428.31
15:34 		414.35
20:27 		435.70
13.05.26 		270.89
02.01.26 		581'861
Aon-A Rg
21:02:43 / 18.05.26 		325.96 2.76% 328.40
16:00 		317.51
15:30 		358.02
02.02.26 		305.00
12.02.26 		60'330
APA Rg
21:04:13 / 18.05.26 		39.82 2.14% 40.46
18:44 		38.42
15:35 		45.65
30.03.26 		23.25
07.01.26 		818'965
Apple Rg
21:04:22 / 18.05.26 		297.13 -1.03% 300.65
15:30 		294.91
18:30 		303.19
15.05.26 		243.43
20.01.26 		5'810'042
Applied Material Rg
21:04:18 / 18.05.26 		413.17 -5.37% 441.58
15:30 		408.25
20:37 		448.45
11.05.26 		265.18
02.01.26 		1'346'999
Aptiv Rg
21:04:20 / 18.05.26 		53.69 -1.20% 54.99
16:18 		53.22
20:58 		76.81
13.01.26 		52.50
05.05.26 		237'315
Arch Cap Grp Rg
21:04:04 / 18.05.26 		96.02 2.17% 96.11
20:49 		93.54
15:30 		103.36
06.02.26 		89.95
16.01.26 		475'309
Archer-Daniels M Rg
21:03:54 / 18.05.26 		80.89 0.61% 81.36
18:48 		79.27
15:45 		83.09
13.05.26 		57.21
02.01.26 		205'804
Arista Ne Rg
21:03:59 / 18.05.26 		140.44 -1.08% 143.49
15:30 		138.68
16:35 		179.79
24.04.26 		115.42
30.03.26 		562'973
Assurant Rg
21:02:43 / 18.05.26 		260.65 2.37% 260.81
20:49 		254.55
15:30 		260.81
18.05.26 		210.15
12.02.26 		41'717
AT&T Rg
21:04:03 / 18.05.26 		24.38 1.46% 24.58
18:28 		23.86
15:59 		29.43
24.03.26 		22.96
27.01.26 		2'375'486
Atmos Energy Cor Rg
21:03:49 / 18.05.26 		178.07 0.90% 179.73
15:57 		177.09
17:43 		192.49
09.04.26 		163.65
23.01.26 		142'112
Autodesk Inc Rg
21:03:34 / 18.05.26 		242.68 2.56% 243.51
20:35 		235.00
15:30 		296.80
07.01.26 		214.10
10.04.26 		281'963

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.05.26
13'240.70 0.16%
Eurozone 50
17:30 / 18.05.26
602.44 0.03%
L&S Dax
21:19 / 18.05.26
24'278.50 1.86%
S&P 500 (ETF SPY)
21:04 / 18.05.26
736.71 -0.34%
VSMI Vola-Index
17:20 / 18.05.26
19.425 3.20%
EUR/CHF
21:19 / 18.05.26
0.9141 -0.03%
USD/CHF
21:19 / 18.05.26
0.7848 -0.25%
Gold 1 Uz
21:19 / 18.05.26
4'552.91 0.28%
Rohöl Brent
21:19 / 18.05.26
109.43 0.03%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.05.26
13'240.70 0.16%

Top 5zur Gesamtübersicht

Alcon N
17:36 / 18.05.26
51.42 1.98%
Swiss Re N
17:38 / 18.05.26
123.85 1.98%
Givaudan N
17:30 / 18.05.26
2'745.00 1.67%
Swiss Life N
17:30 / 18.05.26
860.20 1.41%
Zurich Insurance N
17:30 / 18.05.26
573.40 1.38%

Flop 5zur Gesamtübersicht

Holcim N
17:32 / 18.05.26
70.88 -2.10%
ABB N
17:32 / 18.05.26
81.06 -1.19%
Kühne + Nagel N
17:30 / 18.05.26
173.90 -0.66%
Richemont N
17:30 / 18.05.26
154.65 -0.61%
Amrize N
17:37 / 18.05.26
38.75 -0.41%
NAME INTRADAY KURS +/-%
SPI
17:40 / 18.05.26
18'716.55 0.19%

Top 5zur Gesamtübersicht

GAM N
17:30 / 18.05.26
0.0730 15.87%
Sonova N
17:34 / 18.05.26
193.20 7.87%
EvoNext Hldgs N
17:35 / 18.05.26
1.340 5.51%
Gurit Hldg N
17:30 / 18.05.26
36.60 5.48%
Addex N
17:30 / 18.05.26
0.0474 5.33%

Flop 5zur Gesamtübersicht

Relief Therapeutics N
17:30 / 18.05.26
0.3930 -7.85%
Edisun N
17:35 / 18.05.26
63.20 -7.06%
Idorsia N
17:39 / 18.05.26
4.188 -5.80%
Xlife Sciences N
17:35 / 18.05.26
20.40 -4.67%
Phoenix Mecano N
17:30 / 18.05.26
430.00 -4.23%
NAME INTRADAY KURS +/-%
SLI
17:30 / 18.05.26
2'107.04 0.25%

Top 5zur Gesamtübersicht

Sonova N
17:34 / 18.05.26
193.20 7.87%
Alcon N
17:36 / 18.05.26
51.42 1.98%
Swiss Re N
17:38 / 18.05.26
123.85 1.98%
Givaudan N
17:30 / 18.05.26
2'745.00 1.67%
Lindt PS
17:32 / 18.05.26
9'260.00 1.65%

Flop 5zur Gesamtübersicht

Galderma Group N
17:34 / 18.05.26
153.25 -2.17%
Holcim N
17:32 / 18.05.26
70.88 -2.10%
VAT N
17:32 / 18.05.26
586.80 -1.97%
ABB N
17:32 / 18.05.26
81.06 -1.19%
Schindler PS
17:30 / 18.05.26
260.00 -0.91%
NAME INTRADAY KURS +/-%
SMIM
17:35 / 18.05.26
2'961.11 0.25%

Top 5zur Gesamtübersicht

Sonova N
17:34 / 18.05.26
193.20 7.87%
Adecco N
17:36 / 18.05.26
15.460 3.55%
Swissquote N
17:32 / 18.05.26
393.60 2.50%
Sunrise N
17:38 / 18.05.26
43.18 2.03%
Barry Callebaut N
17:30 / 18.05.26
1'207.00 1.77%

Flop 5zur Gesamtübersicht

Galderma Group N
17:34 / 18.05.26
153.25 -2.17%
VAT N
17:32 / 18.05.26
586.80 -1.97%
Schindler N
17:30 / 18.05.26
249.00 -1.39%
Belimo N
17:30 / 18.05.26
770.00 -1.35%
Schindler PS
17:30 / 18.05.26
260.00 -0.91%

Management Transaktionen

Titel Typ Mio. Kurs
15.05.26 Roche Holding AG Kauf 0.20 199'980.00
15.05.26 CPH Group AG Kauf 0.00 59.77
15.05.26 Stadler Rail AG Verk. 0.11 22.32
14.05.26 BioVersys AG Kauf 0.00 1.00
13.05.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.06 56.20
13.05.26 Holcim Ltd Verk. 0.97 48.52
13.05.26 CPH Group AG Kauf 0.00 58.73
13.05.26 Peach Property Group AG Kauf 0.00 4.85
13.05.26 Alpine Select AG Kauf 0.01 9.29
13.05.26 Forbo Holding AG Kauf 0.21 710.00
Mr Market

Sartorius wird durch den Einstieg von Elliott spannend für Anleger

Der Laborausrüster hatte bislang geduldige Grossaktionäre. Etwas mehr Druck durch den umtriebigen US-Hedgefonds dürfte der Rendite guttun. Dazu kommt die Hoffnung auf eine Belebung des Geschäfts.

18.05.2026