×

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
  • 22.05.2026 - 23:05:00
  • 745.64
  • 0.20%
  • 1.47
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 22.05.26
266.32 -0.80% -2.14 266.27 266.32 8'711'976
Amcor Rg
23:05:00 / 22.05.26
38.38 -0.31% -0.12 38.38 38.39
Amer Tower REIT Rg
23:05:00 / 22.05.26
183.85 0.04% 0.07 183.80 183.81
Amer Wtr Works Rg
23:05:00 / 22.05.26
125.20 1.07% 1.32 125.18 125.19
Ameren Rg
23:05:00 / 22.05.26
111.29 1.32% 1.45 111.24 111.28
American Airline Rg
23:20:00 / 22.05.26
13.850 1.91% 0.26 13.850 13.860 12'816'396
American Express Rg
23:05:00 / 22.05.26
311.78 0.67% 2.08 311.87 311.88
American Intl Gr Rg
23:05:00 / 22.05.26
77.05 -2.00% -1.57 77.05 77.07
Ameriprise Fincl Rg
23:05:00 / 22.05.26
452.31 0.39% 1.74 452.67 452.68
AMETEK Rg
23:05:00 / 22.05.26
224.52 0.60% 1.35 224.51 224.65
Amgen Rg
23:20:00 / 22.05.26
339.30 0.56% 1.88 339.23 339.28 652'429
Amphenol Rg-A
23:05:00 / 22.05.26
132.06 5.77% 7.20 132.13 132.14
Analog Devices Rg
23:20:00 / 22.05.26
397.07 3.35% 12.86 396.92 397.04 1'784'057
Aon-A Rg
23:05:00 / 22.05.26
324.78 0.17% 0.56 324.73 324.74
APA Rg
23:20:00 / 22.05.26
38.80 1.20% 0.46 38.79 38.80 1'245'959
Apple Rg
23:20:00 / 22.05.26
308.82 1.26% 3.83 308.90 308.92 14'020'894
Applied Material Rg
23:20:00 / 22.05.26
432.16 1.12% 4.80 432.08 432.25
Aptiv Rg
23:05:00 / 22.05.26
57.36 2.70% 1.51 57.34 57.35
Arch Cap Grp Rg
23:20:00 / 22.05.26
96.30 0.18% 0.17 96.32 96.33
Archer-Daniels M Rg
23:05:00 / 22.05.26
77.52 0.52% 0.40 77.51 77.53
Arista Ne Rg
23:05:00 / 22.05.26
154.03 3.66% 5.44 154.00 154.01
Assurant Rg
23:05:00 / 22.05.26
254.82 -0.34% -0.88 254.82 254.94
AT&T Rg
23:05:00 / 22.05.26
25.26 -0.32% -0.08 25.25 25.26
Atmos Energy Cor Rg
23:05:00 / 22.05.26
177.81 0.20% 0.35 177.75 177.76
Autodesk Inc Rg
23:20:00 / 22.05.26
240.99 0.33% 0.80 240.96 241.08 773'484
266.32
-0.80%
38.38
-0.31%
183.85
0.04%
125.20
1.07%
111.29
1.32%
13.85
1.91%
311.78
0.67%
77.05
-2.00%
452.31
0.39%
274.91
3.57%
224.52
0.60%
339.30
0.56%
132.06
5.77%
397.07
3.35%
394.69
1.25%
324.78
0.17%
38.80
1.20%
308.82
1.26%
432.16
1.12%
57.36
2.70%
96.30
0.18%
77.52
0.52%
154.03
3.66%
254.82
-0.34%
25.26
-0.32%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Dow Rg
23:05:00 / 22.05.26
36.01 53.59% -10.52% -7.07% -6.85% 17.18% 27.15% -30.88%
Iron Mount REIT Rg
23:05:00 / 22.05.26
126.46 53.50% 21.14% 1.11% 8.99% 16.74% 31.44% 130.00%
Cisco Systems Rg
23:20:00 / 22.05.26
120.41 53.45% 99.66% 1.86% 35.28% 51.54% 90.79% 140.59%
Marathon Petro Rg
23:05:00 / 22.05.26
254.65 52.76% 78.09% -0.15% 13.61% 28.47% 60.05% 125.21%
KLA Rg
23:20:00 / 22.05.26
1'888.38 51.61% 192.35% 4.66% -2.41% 23.86% 149.40% 334.85%
Caterpillar
23:05:00 / 22.05.26
879.89 51.16% 138.71% -0.95% 5.91% 18.45% 156.24% 303.18%
F5 Rg
23:20:00 / 22.05.26
393.63 50.32% 52.58% 8.56% 29.84% 45.06% 39.54% 169.21%
Schlumberger
23:05:00 / 22.05.26
57.28 49.17% 49.32% 3.43% 2.01% 11.57% 70.17% 26.46%
Advance Auto Par Rg
23:05:00 / 22.05.26
57.95 49.16% 23.96% 22.85% -0.40% 8.99% 19.07% -50.07%
Halliburton Rg
23:05:00 / 22.05.26
41.47 48.48% 54.32% -0.69% 2.75% 15.19% 108.29% 39.08%
Valero Energy Rg
23:05:00 / 22.05.26
246.96 48.10% 96.66% -1.51% 4.71% 20.68% 92.11% 116.67%
Targa Resources Rg
23:05:00 / 22.05.26
276.75 46.47% 51.39% 1.75% 14.98% 17.37% 72.47% 284.85%
Baker Hughes Rg-A
23:20:00 / 22.05.26
66.06 44.49% 60.41% 3.03% -4.18% 1.23% 79.80% 133.58%
Occid.Petrol Cor Rg
23:05:00 / 22.05.26
58.81 43.07% 19.06% -1.36% 2.96% 10.80% 42.43% -0.51%
Microchip Tech Rg
23:20:00 / 22.05.26
93.43 42.98% 58.87% -0.45% 4.46% 25.17% 66.28% 17.00%
Analog Devices Rg
23:20:00 / 22.05.26
397.07 41.67% 80.84% -4.89% -0.63% 11.60% 88.66% 101.65%
HP Enterprise Rg
23:05:00 / 22.05.26
37.58 41.42% 59.11% 13.53% 33.45% 75.03% 115.73% 137.06%
BorgWarner Rg
23:05:00 / 22.05.26
65.82 41.03% 99.91% 4.13% 16.93% 14.33% 101.41% 56.27%
Equinix REIT Rg
23:20:00 / 22.05.26
1'079.79 40.76% 14.37% 1.92% -2.61% 10.83% 25.05% 49.04%
Centene Rg
23:05:00 / 22.05.26
59.14 40.39% -4.64% 1.49% 41.42% 31.77% 4.84% -11.67%
Cboe Glbl Mkt Rg
23:05:00 / 22.05.26
356.70 40.23% 80.43% -2.64% 19.57% 19.79% 53.90% 153.68%
Nucor Rg
23:05:00 / 22.05.26
232.00 38.83% 94.02% 2.19% 8.26% 31.16% 113.84% 63.29%
NXP Semiconducto Br
23:20:00 / 22.05.26
316.47 37.92% 44.04% 8.57% 29.68% 39.41% 64.70% 71.11%
Steel Dynamics Rg
23:20:00 / 22.05.26
240.03 36.82% 103.24% 4.66% 5.84% 24.28% 91.53% 138.86%
Phillips 66 Rg
23:05:00 / 22.05.26
177.69 34.88% 52.77% 0.85% 9.11% 15.14% 57.07% 83.33%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 22.05.26
266.32 -0.80% 269.78
15:42
266.24
21:59
278.54
05.05.26
196.13
17.02.26
8'711'976
Amcor Rg
23:05:00 / 22.05.26
38.38 -0.31% 39.04
15:58
38.33
17:12
50.93
24.02.26
36.25
20.05.26
1'030'199
Amer Tower REIT Rg
23:05:00 / 22.05.26
183.85 0.04% 185.04
15:30
181.68
16:59
195.25
24.02.26
165.18
25.03.26
741'028
Amer Wtr Works Rg
23:05:00 / 22.05.26
125.20 1.07% 125.63
21:55
123.47
17:13
141.21
12.03.26
121.29
09.02.26
320'631
Ameren Rg
23:05:00 / 22.05.26
111.29 1.32% 111.55
21:44
109.81
17:22
115.57
01.05.26
97.91
05.01.26
682'811
American Airline Rg
23:20:00 / 22.05.26
13.850 1.91% 14.175
19:29
13.580
15:33
16.500
07.01.26
10.095
30.03.26
12'816'396
American Express Rg
23:05:00 / 22.05.26
311.78 0.67% 314.14
15:31
310.72
16:13
386.05
06.01.26
291.00
20.03.26
637'201
American Intl Gr Rg
23:05:00 / 22.05.26
77.05 -2.00% 78.50
15:30
76.88
21:55
85.69
05.01.26
71.25
23.01.26
1'253'727
Ameriprise Fincl Rg
23:05:00 / 22.05.26
452.31 0.39% 456.43
16:08
451.00
15:34
550.18
04.02.26
422.81
07.04.26
201'710
AMETEK Rg
23:05:00 / 22.05.26
224.52 0.60% 225.30
16:33
221.73
15:39
243.13
06.05.26
205.75
02.01.26
306'485
Amgen Rg
23:20:00 / 22.05.26
339.30 0.56% 343.49
15:35
338.41
17:02
391.23
02.03.26
318.28
05.01.26
652'429
Amphenol Rg-A
23:05:00 / 22.05.26
132.06 5.77% 132.59
21:20
127.12
15:30
167.02
27.01.26
118.06
19.05.26
3'404'607
Analog Devices Rg
23:20:00 / 22.05.26
397.07 3.35% 400.70
16:11
387.01
15:30
435.70
13.05.26
270.89
02.01.26
1'784'057
Aon-A Rg
23:05:00 / 22.05.26
324.78 0.17% 324.98
15:30
320.67
17:14
358.02
02.02.26
305.00
12.02.26
318'683
APA Rg
23:20:00 / 22.05.26
38.80 1.20% 39.16
16:01
37.85
15:30
45.65
30.03.26
23.25
07.01.26
1'245'959
Apple Rg
23:20:00 / 22.05.26
308.82 1.26% 311.40
17:19
305.85
15:30
311.40
22.05.26
243.43
20.01.26
14'020'894
Applied Material Rg
23:20:00 / 22.05.26
432.16 1.12% 438.04
19:31
430.29
15:43
448.45
11.05.26
265.18
02.01.26
1'875'512
Aptiv Rg
23:05:00 / 22.05.26
57.36 2.70% 57.72
21:37
55.87
15:30
76.81
13.01.26
51.78
19.05.26
928'799
Arch Cap Grp Rg
23:20:00 / 22.05.26
96.30 0.18% 96.74
15:57
95.87
17:11
103.36
06.02.26
89.95
16.01.26
933'759
Archer-Daniels M Rg
23:05:00 / 22.05.26
77.52 0.52% 78.55
15:58
77.20
21:45
83.09
13.05.26
57.21
02.01.26
874'728
Arista Ne Rg
23:05:00 / 22.05.26
154.03 3.66% 154.38
19:07
149.10
15:34
179.79
24.04.26
115.42
30.03.26
2'487'185
Assurant Rg
23:05:00 / 22.05.26
254.82 -0.34% 256.01
15:30
254.25
21:59
260.81
18.05.26
210.15
12.02.26
81'552
AT&T Rg
23:05:00 / 22.05.26
25.26 -0.32% 25.42
15:57
25.20
17:04
29.43
24.03.26
22.96
27.01.26
5'046'172
Atmos Energy Cor Rg
23:05:00 / 22.05.26
177.81 0.20% 178.42
15:49
176.31
17:10
192.49
09.04.26
163.65
23.01.26
539'468
Autodesk Inc Rg
23:20:00 / 22.05.26
240.99 0.33% 246.30
15:48
238.58
17:00
296.80
07.01.26
214.10
10.04.26
773'484

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 22.05.26
13'503.21 0.42%
Eurozone 50
17:30 / 22.05.26
624.01 0.93%
L&S Dax
23:00 / 22.05.26
24'778.00 -0.29%
S&P 500 (ETF SPY)
23:05 / 22.05.26
745.64 0.20%
VSMI Vola-Index
17:20 / 22.05.26
16.773 -5.25%
EUR/CHF
23:00 / 22.05.26
0.9108 -0.33%
USD/CHF
00:41 / 23.05.26
0.7849 0.00%
Gold 1 Uz
00:41 / 23.05.26
4'505.67 0.00%
Rohöl Brent
23:00 / 22.05.26
103.87 -0.99%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 22.05.26
13'503.21 0.42%

Top 5zur Gesamtübersicht

Logitech N
17:37 / 22.05.26
87.36 6.23%
Sika N
17:37 / 22.05.26
147.00 3.01%
Givaudan N
17:32 / 22.05.26
2'882.00 2.34%
Holcim N
17:30 / 22.05.26
73.84 2.02%
ABB N
17:30 / 22.05.26
83.80 1.92%

Flop 5zur Gesamtübersicht

Partners N
17:31 / 22.05.26
858.80 -4.58%
Swiss Re N
17:34 / 22.05.26
120.05 -1.40%
Zurich Insurance N
17:36 / 22.05.26
567.60 -0.87%
Richemont N
17:31 / 22.05.26
155.75 -0.57%
Lonza N
17:35 / 22.05.26
492.80 -0.20%
NAME INTRADAY KURS +/-%
SPI
17:35 / 22.05.26
19'052.12 0.42%

Top 5zur Gesamtübersicht

ams-OSRAM I
17:34 / 22.05.26
23.00 12.75%
Molecular N
17:30 / 22.05.26
3.150 9.38%
HT5 N
17:30 / 22.05.26
5.260 9.13%
Logitech N
17:37 / 22.05.26
87.36 6.23%
Addex N
17:30 / 22.05.26
0.0472 4.89%

Flop 5zur Gesamtübersicht

Julius Bär N
17:30 / 22.05.26
63.38 -6.93%
Relief Therapeutics N
17:30 / 22.05.26
0.4450 -6.12%
Gurit Hldg N
17:30 / 22.05.26
36.90 -5.38%
Partners N
17:31 / 22.05.26
858.80 -4.58%
BEKB / BCBE N
17:30 / 22.05.26
359.00 -3.75%
NAME INTRADAY KURS +/-%
SLI
17:30 / 22.05.26
2'144.98 0.26%

Top 5zur Gesamtübersicht

Logitech N
17:37 / 22.05.26
87.36 6.23%
VAT N
17:31 / 22.05.26
617.20 3.28%
Sika N
17:37 / 22.05.26
147.00 3.01%
Sonova N
17:30 / 22.05.26
209.20 2.55%
Givaudan N
17:32 / 22.05.26
2'882.00 2.34%

Flop 5zur Gesamtübersicht

Julius Bär N
17:30 / 22.05.26
63.38 -6.93%
Partners N
17:31 / 22.05.26
858.80 -4.58%
Swiss Re N
17:34 / 22.05.26
120.05 -1.40%
Sandoz Group N
17:30 / 22.05.26
64.44 -1.10%
Zurich Insurance N
17:36 / 22.05.26
567.60 -0.87%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 22.05.26
2'987.30 0.10%

Top 5zur Gesamtübersicht

Clariant N
17:30 / 22.05.26
7.935 4.20%
VAT N
17:31 / 22.05.26
617.20 3.28%
Sonova N
17:30 / 22.05.26
209.20 2.55%
Accelleron N
17:32 / 22.05.26
79.35 2.06%
Belimo N
17:31 / 22.05.26
789.50 1.94%

Flop 5zur Gesamtübersicht

Julius Bär N
17:30 / 22.05.26
63.38 -6.93%
Sandoz Group N
17:30 / 22.05.26
64.44 -1.10%
The Swatch Group I
17:30 / 22.05.26
199.70 -0.99%
Dottikon ES N
17:30 / 22.05.26
363.00 -0.82%
Swiss Prime Site N
17:31 / 22.05.26
130.00 -0.61%

Management Transaktionen

Titel Typ Mio. Kurs
20.05.26 INFICON Holding AG Verk. 0.16 160.00
20.05.26 Sunrise Communications AG Verk. 0.05 43.50
19.05.26 Amrize Ltd Kauf 0.11 38.69
19.05.26 Investis Holding SA Kauf 0.27 147.50
19.05.26 Amrize Ltd Kauf 0.62 38.78
19.05.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.03 1'501.25
19.05.26 Peach Property Group AG Kauf 0.05 1.04
19.05.26 Amrize Ltd Kauf 0.12 39.31
19.05.26 Forbo Holding AG Kauf 0.14 720.00
18.05.26 Logitech International S.A. Kauf 1.93 80.95

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