×

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
  • 20.05.2026 - 20:00:12
  • 739.58
  • 0.80%
  • 5.85
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
20:00:10 / 20.05.26
263.29 1.52% 3.95 263.26 263.35 4'444'967
Amcor Rg
20:00:09 / 20.05.26
37.89 3.27% 1.20 37.86 37.90 409'468
Amer Tower REIT Rg
19:59:29 / 20.05.26
182.32 -0.37% -0.68 182.23 182.35 166'569
Amer Wtr Works Rg
19:56:02 / 20.05.26
122.23 -1.55% -1.93 121.85 122.09 119'542
Ameren Rg
19:58:32 / 20.05.26
108.69 -0.28% -0.31 108.64 108.71 109'654
American Airline Rg
20:00:02 / 20.05.26
13.060 8.29% 1.00 13.050 13.060 6'040'187
American Express Rg
20:00:01 / 20.05.26
309.50 0.06% 0.19 309.20 309.61 235'489
American Intl Gr Rg
20:00:04 / 20.05.26
78.28 0.97% 0.75 78.25 78.32 192'834
Ameriprise Fincl Rg
20:00:02 / 20.05.26
458.77 -1.08% -4.99 458.02 459.32 27'292
AMETEK Rg
20:00:05 / 20.05.26
223.29 0.91% 2.01 223.29 223.79 47'297
Amgen Rg
20:00:11 / 20.05.26
331.38 0.19% 0.63 331.28 331.51 269'230
Amphenol Rg-A
20:00:02 / 20.05.26
121.78 2.16% 2.58 121.59 121.91 876'313
Analog Devices Rg
20:00:07 / 20.05.26
389.49 -5.99% -24.82 389.22 389.77 1'285'812
Aon-A Rg
19:57:44 / 20.05.26
321.40 -0.70% -2.26 321.09 321.61 74'737
APA Rg
20:00:11 / 20.05.26
39.25 -4.06% -1.66 39.22 39.27 1'035'854
Apple Rg
20:00:11 / 20.05.26
301.43 0.82% 2.46 301.40 301.46 4'881'182
Applied Material Rg
20:00:08 / 20.05.26
421.81 3.66% 14.90 421.66 422.03 856'221
Aptiv Rg
20:00:02 / 20.05.26
53.90 2.53% 1.33 53.85 53.91 179'739
Arch Cap Grp Rg
20:00:04 / 20.05.26
96.76 0.38% 0.37 96.69 96.76 323'500
Archer-Daniels M Rg
19:59:34 / 20.05.26
77.47 -2.42% -1.92 77.41 77.52 193'608
Arista Ne Rg
20:00:06 / 20.05.26
140.32 -0.89% -1.26 140.25 140.41 612'325
Assurant Rg
19:56:51 / 20.05.26
255.42 -0.41% -1.05 255.09 255.57 20'712
AT&T Rg
19:58:48 / 20.05.26
24.85 -0.54% -0.14 24.84 24.85 2'271'208
Atmos Energy Cor Rg
20:00:12 / 20.05.26
176.74 -0.56% -0.99 176.57 176.72 83'625
Autodesk Inc Rg
20:00:05 / 20.05.26
242.27 -0.77% -1.89 241.99 242.45 178'340
Amazon.Com Rg
263.29
1.52%
Amcor Rg
37.89
3.27%
Amer Tower REIT Rg
182.32
-0.37%
Amer Wtr Works Rg
122.23
-1.55%
Ameren Rg
108.69
-0.28%
American Airline Rg
13.06
8.29%
American Express Rg
309.50
0.06%
American Intl Gr Rg
78.28
0.97%
Ameriprise Fincl Rg
458.77
-1.08%
Cencora Rg
265.53
-0.24%
AMETEK Rg
223.29
0.91%
Amgen Rg
331.38
0.19%
Amphenol Rg-A
121.78
2.16%
Analog Devices Rg
389.49
-5.99%
Elevance Health Rg
393.71
-2.13%
Aon-A Rg
321.40
-0.70%
APA Rg
39.25
-4.06%
Apple Rg
301.43
0.82%
Applied Material Rg
421.81
3.66%
Aptiv Rg
53.90
2.53%
Arch Cap Grp Rg
96.76
0.38%
Archer-Daniels M Rg
77.47
-2.42%
Arista Ne Rg
140.32
-0.89%
Assurant Rg
255.42
-0.41%
AT&T Rg
24.85
-0.54%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Applied Material Rg
20:00:08 / 20.05.26 		421.81 58.34% 150.21% -3.39% 4.54% 6.80% 160.01% 220.53%
Moderna Rg
20:00:10 / 20.05.26 		48.48 55.04% 9.96% -3.85% -12.81% -5.63% 87.91% -63.78%
Analog Devices Rg
20:00:07 / 20.05.26 		389.49 52.77% 95.01% -9.92% 2.12% 7.95% 75.27% 117.45%
Halliburton Rg
19:59:50 / 20.05.26 		42.19 52.09% 58.07% 2.85% 7.88% 19.62% 112.01% 42.46%
F5 Rg
19:56:50 / 20.05.26 		385.32 50.24% 52.50% 7.81% 23.83% 38.33% 34.60% 169.07%
Caterpillar
20:00:09 / 20.05.26 		871.14 50.15% 137.11% -3.45% 7.70% 13.64% 154.34% 300.48%
Cisco Systems Rg
20:00:11 / 20.05.26 		114.82 49.79% 94.90% 12.71% 27.86% 45.12% 81.68% 134.85%
Targa Resources Rg
19:58:24 / 20.05.26 		269.65 49.70% 54.73% 2.42% 13.91% 17.17% 68.14% 293.34%
Iron Mount REIT Rg
20:00:02 / 20.05.26 		124.88 48.91% 17.51% -0.98% 6.53% 11.72% 29.92% 123.12%
Schlumberger
20:00:02 / 20.05.26 		56.83 47.92% 48.07% 2.62% 4.56% 10.01% 67.79% 25.40%
Occid.Petrol Cor Rg
20:00:05 / 20.05.26 		59.02 47.62% 22.85% 5.06% 3.45% 15.86% 43.50% 2.66%
Enphase Energy Rg
20:00:10 / 20.05.26 		53.31 45.90% -31.92% 26.93% 50.76% 9.94% 12.73% -71.20%
Cboe Glbl Mkt Rg
19:48:35 / 20.05.26 		362.30 44.67% 86.14% -1.32% 22.02% 24.47% 58.50% 161.71%
Microchip Tech Rg
20:00:10 / 20.05.26 		93.29 44.08% 60.09% -3.54% 13.11% 23.61% 57.45% 17.90%
Baker Hughes Rg-A
20:00:05 / 20.05.26 		66.21 43.76% 59.61% 1.22% 5.87% 2.16% 80.65% 132.41%
Centene Rg
20:00:04 / 20.05.26 		58.02 43.74% -2.36% -1.34% 49.04% 35.91% -4.48% -9.56%
KLA Rg
20:00:06 / 20.05.26 		1'806.01 43.25% 176.23% -2.36% -0.33% 16.77% 131.85% 310.86%
Phillips 66 Rg
19:57:29 / 20.05.26 		177.50 41.34% 60.08% 3.30% 10.49% 16.84% 58.79% 92.10%
Diamondback Eng Rg
19:57:51 / 20.05.26 		203.25 38.21% 26.82% 1.07% 4.84% 21.15% 49.11% 59.55%
Archer-Daniels M Rg
19:59:34 / 20.05.26 		77.47 38.09% 57.15% -6.54% 11.58% 14.86% 60.39% 8.41%
EOG Resources Rg
19:59:38 / 20.05.26 		140.46 37.42% 17.72% 4.10% 5.60% 14.66% 26.11% 25.93%
Equinix REIT Rg
19:56:10 / 20.05.26 		1'060.16 36.84% 11.19% -1.59% -3.82% 10.37% 23.40% 44.89%
Nucor Rg
19:59:01 / 20.05.26 		223.58 35.94% 89.98% -3.77% 4.35% 27.41% 100.13% 59.90%
HP Enterprise Rg
20:00:09 / 20.05.26 		33.79 35.80% 52.79% 5.36% 18.52% 63.79% 92.65% 127.63%
BorgWarner Rg
20:00:05 / 20.05.26 		62.94 35.66% 92.29% -5.88% 12.78% 5.87% 92.42% 50.32%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
20:00:10 / 20.05.26 		263.29 1.52% 265.58
17:46 		259.56
15:37 		278.54
05.05.26 		196.13
17.02.26 		4'444'967
Amcor Rg
20:00:09 / 20.05.26 		37.89 3.27% 38.05
19:36 		36.25
15:35 		50.93
24.02.26 		36.25
20.05.26 		409'468
Amer Tower REIT Rg
19:59:29 / 20.05.26 		182.32 -0.37% 183.55
15:56 		181.03
15:32 		195.25
24.02.26 		165.18
25.03.26 		166'569
Amer Wtr Works Rg
19:56:02 / 20.05.26 		122.23 -1.55% 123.98
16:25 		122.23
19:56 		141.21
12.03.26 		121.29
09.02.26 		119'542
Ameren Rg
19:58:32 / 20.05.26 		108.69 -0.28% 109.71
15:56 		108.67
18:43 		115.57
01.05.26 		97.91
05.01.26 		109'654
American Airline Rg
20:00:02 / 20.05.26 		13.060 8.29% 13.075
19:56 		12.040
15:36 		16.500
07.01.26 		10.095
30.03.26 		6'040'187
American Express Rg
20:00:01 / 20.05.26 		309.50 0.06% 310.73
18:14 		303.10
15:35 		386.05
06.01.26 		291.00
20.03.26 		235'489
American Intl Gr Rg
20:00:04 / 20.05.26 		78.28 0.97% 78.47
19:44 		76.95
15:34 		85.69
05.01.26 		71.25
23.01.26 		192'834
Ameriprise Fincl Rg
20:00:02 / 20.05.26 		458.77 -1.08% 465.38
15:45 		458.16
19:12 		550.18
04.02.26 		422.81
07.04.26 		27'292
AMETEK Rg
20:00:05 / 20.05.26 		223.29 0.91% 224.57
18:15 		220.67
15:32 		243.13
06.05.26 		205.75
02.01.26 		47'297
Amgen Rg
20:00:11 / 20.05.26 		331.38 0.19% 331.99
15:30 		326.84
16:10 		391.23
02.03.26 		318.28
05.01.26 		269'230
Amphenol Rg-A
20:00:02 / 20.05.26 		121.78 2.16% 122.22
17:16 		119.64
15:35 		167.02
27.01.26 		118.06
19.05.26 		876'313
Analog Devices Rg
20:00:07 / 20.05.26 		389.49 -5.99% 406.14
15:54 		383.90
18:25 		435.70
13.05.26 		270.89
02.01.26 		1'285'812
Aon-A Rg
19:57:44 / 20.05.26 		321.40 -0.70% 323.60
15:30 		317.72
15:31 		358.02
02.02.26 		305.00
12.02.26 		74'737
APA Rg
20:00:11 / 20.05.26 		39.25 -4.06% 41.57
15:36 		39.16
19:56 		45.65
30.03.26 		23.25
07.01.26 		1'035'854
Apple Rg
20:00:11 / 20.05.26 		301.43 0.82% 302.35
15:46 		298.09
15:30 		303.19
15.05.26 		243.43
20.01.26 		4'881'182
Applied Material Rg
20:00:08 / 20.05.26 		421.81 3.66% 427.23
18:07 		415.89
16:13 		448.45
11.05.26 		265.18
02.01.26 		856'221
Aptiv Rg
20:00:02 / 20.05.26 		53.90 2.53% 54.05
19:52 		52.60
15:33 		76.81
13.01.26 		51.78
19.05.26 		179'739
Arch Cap Grp Rg
20:00:04 / 20.05.26 		96.76 0.38% 97.08
18:25 		95.25
15:35 		103.36
06.02.26 		89.95
16.01.26 		323'500
Archer-Daniels M Rg
19:59:34 / 20.05.26 		77.47 -2.42% 79.20
15:30 		77.07
16:17 		83.09
13.05.26 		57.21
02.01.26 		193'608
Arista Ne Rg
20:00:06 / 20.05.26 		140.32 -0.89% 143.24
16:22 		140.22
19:44 		179.79
24.04.26 		115.42
30.03.26 		612'325
Assurant Rg
19:56:51 / 20.05.26 		255.42 -0.41% 257.92
17:42 		255.38
19:56 		260.81
18.05.26 		210.15
12.02.26 		20'712
AT&T Rg
19:58:48 / 20.05.26 		24.85 -0.54% 25.27
15:59 		24.79
17:07 		29.43
24.03.26 		22.96
27.01.26 		2'271'208
Atmos Energy Cor Rg
20:00:12 / 20.05.26 		176.74 -0.56% 178.55
15:55 		176.18
19:04 		192.49
09.04.26 		163.65
23.01.26 		83'625
Autodesk Inc Rg
20:00:05 / 20.05.26 		242.27 -0.77% 243.14
19:46 		233.36
15:36 		296.80
07.01.26 		214.10
10.04.26 		178'340

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.05.26
13'399.29 0.26%
Eurozone 50
17:30 / 20.05.26
617.96 2.13%
L&S Dax
20:15 / 20.05.26
24'749.00 1.72%
S&P 500 (ETF SPY)
20:00 / 20.05.26
739.56 0.79%
VSMI Vola-Index
17:20 / 20.05.26
18.404 -3.37%
EUR/CHF
20:15 / 20.05.26
0.9151 -0.06%
USD/CHF
20:15 / 20.05.26
0.7873 -0.22%
Gold 1 Uz
20:15 / 20.05.26
4'533.28 1.13%
Rohöl Brent
20:15 / 20.05.26
105.01 -5.38%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.05.26
13'399.29 0.26%

Top 5zur Gesamtübersicht

ABB N
17:30 / 20.05.26
81.34 2.08%
UBS N
17:39 / 20.05.26
36.90 2.07%
Holcim N
17:30 / 20.05.26
72.14 1.89%
Richemont N
17:37 / 20.05.26
157.25 1.71%
Amrize N
17:32 / 20.05.26
39.03 1.53%

Flop 5zur Gesamtübersicht

Nestlé N
17:38 / 20.05.26
78.64 -1.58%
Roche PS
17:32 / 20.05.26
328.10 -0.42%
Novartis N
17:31 / 20.05.26
118.54 -0.42%
Sika N
17:36 / 20.05.26
140.05 0.04%
Givaudan N
17:35 / 20.05.26
2'791.00 0.18%
NAME INTRADAY KURS +/-%
SPI
17:40 / 20.05.26
18'950.67 0.44%

Top 5zur Gesamtübersicht

Ypsomed I
17:30 / 20.05.26
332.80 9.33%
Curatis Holding N
17:30 / 20.05.26
22.90 8.53%
Kuros Bio N
17:34 / 20.05.26
22.20 7.66%
LEM N
17:30 / 20.05.26
332.50 6.57%
Comet N
17:31 / 20.05.26
348.60 5.44%

Flop 5zur Gesamtübersicht

Highlight I
17:19 / 20.05.26
5.800 -9.38%
SMGH N
17:35 / 20.05.26
28.60 -6.23%
Phoenix Mecano N
17:32 / 20.05.26
421.00 -3.88%
Xlife Sciences N
17:30 / 20.05.26
20.40 -3.32%
Accelleron N
17:31 / 20.05.26
80.45 -2.48%
NAME INTRADAY KURS +/-%
SLI
17:30 / 20.05.26
2'136.99 0.67%

Top 5zur Gesamtübersicht

VAT N
17:33 / 20.05.26
604.40 3.25%
Galderma Group N
17:34 / 20.05.26
159.55 2.97%
Straumann N
17:34 / 20.05.26
88.22 2.20%
ABB N
17:30 / 20.05.26
81.34 2.08%
UBS N
17:39 / 20.05.26
36.90 2.07%

Flop 5zur Gesamtübersicht

Nestlé N
17:38 / 20.05.26
78.64 -1.58%
Lindt PS
17:32 / 20.05.26
9'300.00 -0.64%
Roche PS
17:32 / 20.05.26
328.10 -0.42%
Novartis N
17:31 / 20.05.26
118.54 -0.42%
Helvetia Baloise N
17:31 / 20.05.26
217.40 -0.18%
NAME INTRADAY KURS +/-%
SMIM
17:35 / 20.05.26
3'004.05 0.87%

Top 5zur Gesamtübersicht

Dottikon ES N
17:30 / 20.05.26
368.50 4.39%
Flughafen Zürich N
17:35 / 20.05.26
224.20 3.70%
VAT N
17:33 / 20.05.26
604.40 3.25%
Galderma Group N
17:34 / 20.05.26
159.55 2.97%
Straumann N
17:34 / 20.05.26
88.22 2.20%

Flop 5zur Gesamtübersicht

Accelleron N
17:31 / 20.05.26
80.45 -2.48%
Temenos N
17:31 / 20.05.26
71.30 -2.13%
Roche I
17:30 / 20.05.26
332.60 -1.71%
Lindt N
17:31 / 20.05.26
95'700.00 -1.44%
Lindt PS
17:32 / 20.05.26
9'300.00 -0.64%

Management Transaktionen

Titel Typ Mio. Kurs
18.05.26 Logitech International S.A. Kauf 1.93 80.95
18.05.26 Zurich Insurance Group AG Verk. 1.73 575.11
18.05.26 Sunrise Communications AG Verk. 0.12 43.00
18.05.26 Holcim Ltd Kauf 0.14 70.59
18.05.26 Zurich Insurance Group AG Verk. 9.18 573.77
18.05.26 Novartis AG Verk. 0.61 117.50
15.05.26 CPH Group AG Kauf 0.00 59.77
15.05.26 Stadler Rail AG Verk. 0.11 22.32
15.05.26 Peach Property Group AG Kauf 0.00 4.86
15.05.26 Amrize Ltd Kauf 0.84 39.03
Mr Market

Landis+Gyr muss jetzt liefern

Der Hersteller intelligenter Stromzähler enttäuschte mit einer schwachen Guidance. Ein einzelner, verspäteter Grossauftrag reichte, um die Jahresprognose zu kippen. Das geplante US-Listing verschreckt einige Investoren.

20.05.2026