×

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
  • 19.05.2026 - 02:04:00
  • 738.65
  • -0.07%
  • -0.52
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 19.05.26
264.86 0.27% 0.72 264.89 264.90 9'472'411
Amcor Rg
02:04:00 / 19.05.26
37.49 2.18% 0.80 37.49 37.50
Amer Tower REIT Rg
02:04:00 / 19.05.26
177.28 3.90% 6.65 177.26 177.28
Amer Wtr Works Rg
02:04:00 / 19.05.26
124.83 0.43% 0.54 124.80 124.83
Ameren Rg
02:04:00 / 19.05.26
107.38 0.96% 1.02 107.36 107.37
American Airline Rg
02:00:00 / 19.05.26
12.360 0.41% 0.05 12.340 12.350 8'120'081
American Express Rg
02:04:00 / 19.05.26
312.24 -0.40% -1.24 312.22 312.33
American Intl Gr Rg
02:04:00 / 19.05.26
78.36 2.96% 2.25 78.34 78.35
Ameriprise Fincl Rg
02:04:00 / 19.05.26
471.18 0.17% 0.80 471.37 471.38
AMETEK Rg
02:04:00 / 19.05.26
225.66 -0.98% -2.24 225.80 225.81
Amgen Rg
02:00:00 / 19.05.26
324.39 -0.59% -1.92 324.22 324.40 736'374
Amphenol Rg-A
02:04:00 / 19.05.26
121.72 -2.62% -3.28 121.64 121.74
Analog Devices Rg
02:00:00 / 19.05.26
418.58 0.26% 1.09 418.61 418.69 1'500'911
Aon-A Rg
02:04:00 / 19.05.26
326.57 2.95% 9.35 326.48 326.49
APA Rg
02:00:00 / 19.05.26
40.15 3.00% 1.17 40.14 40.15 2'084'286
Apple Rg
02:00:00 / 19.05.26
297.84 -0.80% -2.39 297.81 297.84 12'224'232
Applied Material Rg
02:00:00 / 19.05.26
413.57 -5.28% -23.05 413.53 413.58 2'625'840
Aptiv Rg
02:04:00 / 19.05.26
53.01 -2.45% -1.33 53.02 53.03
Arch Cap Grp Rg
02:00:00 / 19.05.26
95.87 2.01% 1.89 95.88 95.91
Archer-Daniels M Rg
02:04:00 / 19.05.26
80.91 0.63% 0.51 80.91 80.92
Arista Ne Rg
02:04:00 / 19.05.26
141.71 -0.18% -0.26 141.71 141.72
Assurant Rg
02:04:00 / 19.05.26
258.17 1.40% 3.56 258.18 258.19
AT&T Rg
02:04:00 / 19.05.26
24.43 1.66% 0.40 24.44 24.45
Atmos Energy Cor Rg
02:04:00 / 19.05.26
178.52 1.16% 2.04 178.57 178.58
Autodesk Inc Rg
02:00:00 / 19.05.26
243.49 2.90% 6.87 243.44 243.54 723'769
264.86
0.27%
37.49
2.18%
177.28
3.90%
124.83
0.43%
107.38
0.96%
12.36
0.41%
312.24
-0.40%
78.36
2.96%
471.18
0.17%
261.87
1.61%
225.66
-0.98%
324.39
-0.59%
121.72
-2.62%
418.58
0.26%
394.07
0.35%
326.57
2.95%
40.15
3.00%
297.84
-0.80%
413.57
-5.28%
53.01
-2.45%
95.87
2.01%
80.91
0.63%
141.71
-0.18%
258.17
1.40%
24.43
1.66%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Marathon Petro Rg
02:04:00 / 19.05.26
259.53 56.82% 82.82% 2.79% 21.21% 34.60% 59.94% 130.53%
Caterpillar
02:04:00 / 19.05.26
863.95 55.06% 144.88% -6.78% 8.21% 14.21% 145.04% 320.42%
Fortinet Rg
02:00:00 / 19.05.26
126.50 54.62% 29.95% 9.58% 53.15% 67.33% 20.76% 79.08%
Valero Energy Rg
02:04:00 / 19.05.26
258.52 54.03% 104.54% 4.19% 14.25% 30.97% 92.45% 122.07%
Analog Devices Rg
02:00:00 / 19.05.26
418.58 53.94% 96.50% -0.98% 9.85% 17.86% 86.42% 126.44%
Cisco Systems Rg
02:00:00 / 19.05.26
118.88 53.46% 99.68% 20.42% 35.54% 52.92% 85.98% 150.98%
Iron Mount REIT Rg
02:04:00 / 19.05.26
123.96 50.78% 18.99% -4.62% 2.85% 11.48% 22.66% 124.70%
KLA Rg
02:00:00 / 19.05.26
1'756.45 48.49% 186.35% -4.81% -2.71% 18.07% 123.18% 346.50%
Halliburton Rg
02:04:00 / 19.05.26
42.78 47.77% 53.59% 6.26% 16.63% 21.40% 104.98% 43.51%
Targa Resources Rg
02:04:00 / 19.05.26
274.70 47.42% 52.38% 8.50% 18.66% 18.47% 66.86% 284.28%
Microchip Tech Rg
02:00:00 / 19.05.26
92.76 47.28% 63.64% -6.33% 15.39% 21.10% 53.15% 24.50%
Occid.Petrol Cor Rg
02:04:00 / 19.05.26
59.70 44.99% 20.66% 8.27% 9.58% 13.87% 41.10% 1.88%
Schlumberger
02:04:00 / 19.05.26
57.15 44.29% 44.44% 4.04% 9.48% 11.53% 62.77% 24.17%
Cboe Glbl Mkt Rg
02:04:00 / 19.05.26
366.36 44.10% 85.40% 3.04% 22.32% 24.94% 62.06% 160.12%
F5 Rg
02:00:00 / 19.05.26
379.74 42.04% 44.18% 5.98% 20.94% 40.89% 32.92% 159.10%
Centene Rg
02:04:00 / 19.05.26
58.23 41.60% -3.81% 3.32% 52.00% 34.36% -5.39% -13.30%
Baker Hughes Rg-A
02:00:00 / 19.05.26
66.21 40.80% 56.31% 2.48% 11.89% 3.98% 74.64% 129.90%
BorgWarner Rg
02:04:00 / 19.05.26
61.82 40.28% 98.84% -2.11% 10.93% 6.27% 86.99% 61.05%
Archer-Daniels M Rg
02:04:00 / 19.05.26
80.91 39.85% 59.14% 1.34% 18.34% 19.53% 61.79% 5.71%
Nucor Rg
02:04:00 / 19.05.26
226.48 39.18% 94.52% -2.38% 11.97% 26.63% 95.54% 61.60%
Equinix REIT Rg
02:00:00 / 19.05.26
1'062.62 38.28% 12.36% -2.17% -3.75% 12.37% 21.09% 43.12%
HP Enterprise Rg
02:04:00 / 19.05.26
33.00 37.80% 55.04% 6.90% 18.66% 65.00% 89.00% 131.63%
Phillips 66 Rg
02:04:00 / 19.05.26
179.80 36.55% 54.66% 2.53% 15.44% 16.11% 47.16% 87.01%
Cummins Rg
02:04:00 / 19.05.26
677.87 36.45% 99.81% -3.53% 6.48% 15.41% 101.36% 218.41%
Diamondback Eng Rg
02:00:00 / 19.05.26
205.62 35.41% 24.25% 4.83% 12.09% 18.29% 47.56% 57.85%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 19.05.26
264.86 0.27% 268.85
15:53
262.55
15:30
278.54
05.05.26
196.13
17.02.26
9'472'411
Amcor Rg
02:04:00 / 19.05.26
37.49 2.18% 37.83
19:27
36.91
15:39
50.93
24.02.26
36.67
04.05.26
1'274'374
Amer Tower REIT Rg
02:04:00 / 19.05.26
177.28 3.90% 177.65
21:59
170.89
15:30
195.25
24.02.26
165.18
25.03.26
1'023'653
Amer Wtr Works Rg
02:04:00 / 19.05.26
124.83 0.43% 126.49
15:57
123.59
20:10
141.21
12.03.26
121.29
09.02.26
575'014
Ameren Rg
02:04:00 / 19.05.26
107.38 0.96% 107.57
15:38
105.81
17:05
115.57
01.05.26
97.91
05.01.26
677'779
American Airline Rg
02:00:00 / 19.05.26
12.360 0.41% 12.795
15:58
12.215
21:00
16.500
07.01.26
10.095
30.03.26
8'120'081
American Express Rg
02:04:00 / 19.05.26
312.24 -0.40% 315.66
16:29
310.52
20:27
386.05
06.01.26
291.00
20.03.26
760'166
American Intl Gr Rg
02:04:00 / 19.05.26
78.36 2.96% 78.36
21:59
76.03
15:30
85.69
05.01.26
71.25
23.01.26
1'680'501
Ameriprise Fincl Rg
02:04:00 / 19.05.26
471.18 0.17% 477.25
16:27
470.43
15:30
550.18
04.02.26
422.81
07.04.26
166'894
AMETEK Rg
02:04:00 / 19.05.26
225.66 -0.98% 227.71
15:52
225.32
15:41
243.13
06.05.26
205.75
02.01.26
321'904
Amgen Rg
02:00:00 / 19.05.26
324.39 -0.59% 325.67
15:30
321.26
15:34
391.23
02.03.26
318.28
05.01.26
736'374
Amphenol Rg-A
02:04:00 / 19.05.26
121.72 -2.62% 125.53
15:30
120.16
15:45
167.02
27.01.26
118.26
30.03.26
2'542'538
Analog Devices Rg
02:00:00 / 19.05.26
418.58 0.26% 428.31
15:34
414.07
21:35
435.70
13.05.26
270.89
02.01.26
1'500'911
Aon-A Rg
02:04:00 / 19.05.26
326.57 2.95% 328.40
16:00
317.51
15:30
358.02
02.02.26
305.00
12.02.26
428'229
APA Rg
02:00:00 / 19.05.26
40.15 3.00% 40.46
18:44
38.42
15:35
45.65
30.03.26
23.25
07.01.26
2'084'286
Apple Rg
02:00:00 / 19.05.26
297.84 -0.80% 300.65
15:30
294.91
18:30
303.19
15.05.26
243.43
20.01.26
12'224'232
Applied Material Rg
02:00:00 / 19.05.26
413.57 -5.28% 441.58
15:30
408.25
20:37
448.45
11.05.26
265.18
02.01.26
2'625'840
Aptiv Rg
02:04:00 / 19.05.26
53.01 -2.45% 54.99
16:18
52.95
21:56
76.81
13.01.26
52.50
05.05.26
901'589
Arch Cap Grp Rg
02:00:00 / 19.05.26
95.87 2.01% 96.35
21:07
93.54
15:30
103.36
06.02.26
89.95
16.01.26
1'293'171
Archer-Daniels M Rg
02:04:00 / 19.05.26
80.91 0.63% 81.36
18:48
79.27
15:45
83.09
13.05.26
57.21
02.01.26
895'034
Arista Ne Rg
02:04:00 / 19.05.26
141.71 -0.18% 143.49
15:30
138.68
16:35
179.79
24.04.26
115.42
30.03.26
2'009'863
Assurant Rg
02:04:00 / 19.05.26
258.17 1.40% 260.81
20:49
254.55
15:30
260.81
18.05.26
210.15
12.02.26
155'119
AT&T Rg
02:04:00 / 19.05.26
24.43 1.66% 24.58
18:28
23.86
15:59
29.43
24.03.26
22.96
27.01.26
8'506'580
Atmos Energy Cor Rg
02:04:00 / 19.05.26
178.52 1.16% 179.73
15:57
177.09
17:43
192.49
09.04.26
163.65
23.01.26
551'226
Autodesk Inc Rg
02:00:00 / 19.05.26
243.49 2.90% 243.65
21:59
235.00
15:30
296.80
07.01.26
214.10
10.04.26
723'769

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
22:58 / 18.05.26
24'372.00 2.25%
S&P 500 (ETF SPY)
02:04 / 19.05.26
738.65 -0.07%
VSMI Vola-Index
17:20 / 18.05.26
19.425 3.20%
EUR/CHF
03:17 / 19.05.26
0.9146 0.04%
USD/CHF
03:17 / 19.05.26
0.7853 0.12%
Gold 1 Uz
03:17 / 19.05.26
4'562.43 -0.10%
Rohöl Brent
23:00 / 18.05.26
109.27 -0.11%

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 0.16 162'495.00
15.05.26 Compagnie Financière Tradition SA Verk. 0.29 288.50
15.05.26 Roche Holding AG Kauf 0.25 249'990.00
14.05.26 BioVersys AG Kauf 0.00 1.00
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
13.05.26 UBS Group AG Verk. 3.03 35.63
13.05.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.06 56.20
13.05.26 Holcim Ltd Verk. 0.97 48.52

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