×

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
  • 11.05.2026 - 23:05:00
  • 739.30
  • 0.23%
  • 1.68
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 11.05.26
268.99 -1.35% -3.69 268.96 269.00 13'964'247
Amcor Rg
23:05:00 / 11.05.26
40.20 0.68% 0.27 40.20 40.21 1'378'592
Amer Tower REIT Rg
23:05:00 / 11.05.26
177.47 0.53% 0.94 177.39 177.40 710'732
Amer Wtr Works Rg
23:05:00 / 11.05.26
126.01 0.77% 0.96 126.00 126.01 635'892
Ameren Rg
23:05:00 / 11.05.26
109.99 0.84% 0.92 110.02 110.03 574'752
American Airline Rg
23:20:00 / 11.05.26
12.790 -4.19% -0.56 12.800 12.810 10'531'106
American Express Rg
23:05:00 / 11.05.26
312.32 -1.17% -3.71 312.41 312.42 1'025'963
American Intl Gr Rg
23:05:00 / 11.05.26
76.06 -0.39% -0.30 76.04 76.05 1'088'868
Ameriprise Fincl Rg
23:05:00 / 11.05.26
463.70 -0.40% -1.86 463.70 463.71 163'980
AMETEK Rg
23:05:00 / 11.05.26
232.16 -0.10% -0.24 232.06 232.07 347'569
Amgen Rg
23:20:00 / 11.05.26
329.59 -0.64% -2.11 329.42 329.59 870'210
Amphenol Rg-A
23:05:00 / 11.05.26
122.47 -4.34% -5.56 122.46 122.47 6'014'115
Analog Devices Rg
23:20:00 / 11.05.26
422.73 1.49% 6.21 422.65 422.71 1'714'197
Aon-A Rg
23:05:00 / 11.05.26
312.07 -0.23% -0.72 311.98 311.99 306'799
APA Rg
23:20:00 / 11.05.26
36.70 3.21% 1.14 36.70 36.71 2'385'146
Apple Rg
23:20:00 / 11.05.26
292.68 -0.22% -0.64 292.73 292.75 13'717'757
Applied Material Rg
23:20:00 / 11.05.26
443.62 1.88% 8.18 443.60 443.61 3'137'709
Aptiv Rg
23:05:00 / 11.05.26
55.41 -4.37% -2.53 55.45 55.46 1'121'073
Arch Cap Grp Rg
23:20:00 / 11.05.26
93.83 0.03% 0.03 93.83 93.85 992'074
Archer-Daniels M Rg
23:05:00 / 11.05.26
79.84 2.81% 2.18 79.82 79.84 1'099'497
Arista Ne Rg
23:05:00 / 11.05.26
136.43 -3.77% -5.34 136.42 136.43 3'033'289
Assurant Rg
23:05:00 / 11.05.26
244.14 1.87% 4.47 244.08 244.23 149'438
AT&T Rg
23:05:00 / 11.05.26
24.87 -1.15% -0.29 24.87 24.88 9'333'418
Atmos Energy Cor Rg
23:05:00 / 11.05.26
182.13 0.70% 1.26 182.08 182.10 297'925
Autodesk Inc Rg
23:20:00 / 11.05.26
236.07 -3.45% -8.43 236.05 236.26 721'481
268.99
-1.35%
40.20
0.68%
177.47
0.53%
126.01
0.77%
109.99
0.84%
12.79
-4.19%
312.32
-1.17%
76.06
-0.39%
463.70
-0.40%
259.70
-0.53%
232.16
-0.10%
329.59
-0.64%
122.47
-4.34%
422.73
1.49%
381.75
0.97%
312.07
-0.23%
36.70
3.21%
292.68
-0.22%
443.62
1.88%
55.41
-4.37%
93.83
0.03%
79.84
2.81%
136.43
-3.77%
244.14
1.87%
24.87
-1.15%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Analog Devices Rg
23:20:00 / 11.05.26
422.73 53.58% 96.05% 6.48% 20.78% 23.56% 89.44% 125.73%
Marathon Petro Rg
23:05:00 / 11.05.26
252.48 50.57% 75.53% -0.02% 12.07% 25.90% 59.66% 125.25%
CF Industries Hl Rg
23:05:00 / 11.05.26
124.48 48.72% 34.81% -1.12% 2.30% 32.72% 47.51% 70.20%
Valero Energy Rg
23:05:00 / 11.05.26
248.13 48.08% 96.64% -1.39% 2.50% 25.74% 90.15% 124.49%
APA Rg
23:20:00 / 11.05.26
36.70 45.38% 54.01% -12.66% -7.07% 27.36% 107.23% 7.50%
Albemarle Rg
23:05:00 / 11.05.26
209.99 43.89% 136.43% 10.12% 13.24% 24.31% 241.06% 9.49%
Fortinet Rg
23:20:00 / 11.05.26
115.44 43.65% 20.73% 29.36% 46.61% 33.32% 13.13% 72.62%
SolarEdge Tech Rg
23:20:00 / 11.05.26
41.79 43.15% 203.68% 0.65% -3.29% 16.24% 118.11% -85.84%
Advance Auto Par Rg
23:05:00 / 11.05.26
51.83 42.88% 18.74% -9.67% -8.04% -8.65% 55.27% -55.35%
Halliburton Rg
23:05:00 / 11.05.26
40.26 40.94% 46.49% -4.10% 4.27% 19.43% 89.46% 32.99%
Baker Hughes Rg-A
23:20:00 / 11.05.26
64.60 40.29% 55.75% -6.39% 3.26% 4.40% 71.72% 127.29%
Equinix REIT Rg
23:20:00 / 11.05.26
1'086.22 39.93% 13.70% 0.28% 2.78% 12.12% 24.79% 44.85%
Nucor Rg
23:05:00 / 11.05.26
232.00 39.48% 94.93% 2.74% 22.32% 26.33% 93.14% 60.64%
Schlumberger
23:05:00 / 11.05.26
54.93 38.80% 38.94% -1.26% 5.80% 10.21% 53.22% 14.29%
Steel Dynamics Rg
23:20:00 / 11.05.26
235.97 38.74% 106.10% 2.68% 20.72% 22.65% 72.83% 140.19%
Cboe Glbl Mkt Rg
23:05:00 / 11.05.26
349.91 38.70% 78.45% 1.92% 16.29% 23.34% 59.08% 155.75%
F5 Rg
23:20:00 / 11.05.26
358.30 38.69% 40.78% 8.60% 20.21% 29.24% 27.80% 162.17%
Viatris Rg
23:20:00 / 11.05.26
16.920 37.91% 37.91% 11.32% 22.34% 8.88% 88.84% 74.85%
BorgWarner Rg
23:05:00 / 11.05.26
63.15 36.09% 92.89% 12.25% 17.91% 1.02% 93.53% 54.53%
Centene Rg
23:05:00 / 11.05.26
56.36 35.99% -7.63% 5.23% 50.41% 36.70% -10.35% -18.04%
NXP Semiconducto Br
23:20:00 / 11.05.26
305.99 35.79% 41.81% 5.24% 47.11% 20.59% 47.80% 75.39%
Celanese Rg
23:05:00 / 11.05.26
59.55 35.22% -17.40% -13.37% -12.71% 6.84% 9.21% -46.07%
Archer-Daniels M Rg
23:05:00 / 11.05.26
79.84 35.08% 53.72% 4.68% 14.35% 16.44% 60.00% 3.00%
Targa Resources Rg
23:05:00 / 11.05.26
253.18 34.48% 39.00% -2.24% 5.27% 12.88% 52.34% 248.24%
Cummins Rg
23:05:00 / 11.05.26
702.66 33.13% 94.94% 6.99% 13.65% 17.96% 112.55% 203.72%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 11.05.26
268.99 -1.35% 273.63
15:53
268.49
21:56
278.54
05.05.26
196.13
17.02.26
13'964'247
Amcor Rg
23:05:00 / 11.05.26
40.20 0.68% 40.29
19:59
39.48
18:13
50.93
24.02.26
36.67
04.05.26
1'378'592
Amer Tower REIT Rg
23:05:00 / 11.05.26
177.47 0.53% 178.90
15:57
176.15
20:54
195.25
24.02.26
165.18
25.03.26
710'732
Amer Wtr Works Rg
23:05:00 / 11.05.26
126.01 0.77% 126.22
15:31
125.11
16:07
141.21
12.03.26
121.29
09.02.26
635'892
Ameren Rg
23:05:00 / 11.05.26
109.99 0.84% 110.40
15:59
109.22
18:32
115.57
01.05.26
97.91
05.01.26
574'752
American Airline Rg
23:20:00 / 11.05.26
12.790 -4.19% 13.100
15:32
12.730
21:58
16.500
07.01.26
10.095
30.03.26
10'531'106
American Express Rg
23:05:00 / 11.05.26
312.32 -1.17% 316.30
15:59
311.83
17:50
386.05
06.01.26
291.00
20.03.26
1'025'963
American Intl Gr Rg
23:05:00 / 11.05.26
76.06 -0.39% 76.98
15:30
75.46
18:32
85.69
05.01.26
71.25
23.01.26
1'088'868
Ameriprise Fincl Rg
23:05:00 / 11.05.26
463.70 -0.40% 466.00
15:30
460.60
15:40
550.18
04.02.26
422.81
07.04.26
163'980
AMETEK Rg
23:05:00 / 11.05.26
232.16 -0.10% 234.01
19:50
231.16
17:48
243.13
06.05.26
205.75
02.01.26
347'569
Amgen Rg
23:20:00 / 11.05.26
329.59 -0.64% 334.06
15:30
327.62
21:06
391.23
02.03.26
318.28
05.01.26
870'210
Amphenol Rg-A
23:05:00 / 11.05.26
122.47 -4.34% 128.33
16:14
121.46
21:20
167.02
27.01.26
118.26
30.03.26
6'014'115
Analog Devices Rg
23:20:00 / 11.05.26
422.73 1.49% 422.87
21:57
412.50
15:30
422.87
11.05.26
270.89
02.01.26
1'714'197
Aon-A Rg
23:05:00 / 11.05.26
312.07 -0.23% 314.85
16:30
310.00
21:16
358.02
02.02.26
305.00
12.02.26
306'799
APA Rg
23:20:00 / 11.05.26
36.70 3.21% 37.10
18:49
36.06
15:45
45.65
30.03.26
23.25
07.01.26
2'385'146
Apple Rg
23:20:00 / 11.05.26
292.68 -0.22% 293.87
17:42
290.23
15:49
294.76
08.05.26
243.43
20.01.26
13'717'757
Applied Material Rg
23:20:00 / 11.05.26
443.62 1.88% 448.45
19:30
437.35
15:32
448.45
11.05.26
265.18
02.01.26
3'137'709
Aptiv Rg
23:05:00 / 11.05.26
55.41 -4.37% 57.36
16:19
55.39
21:59
76.81
13.01.26
52.50
05.05.26
1'121'073
Arch Cap Grp Rg
23:20:00 / 11.05.26
93.83 0.03% 94.80
15:55
93.43
18:32
103.36
06.02.26
89.95
16.01.26
992'074
Archer-Daniels M Rg
23:05:00 / 11.05.26
79.84 2.81% 79.91
19:59
78.04
16:05
81.73
05.05.26
57.21
02.01.26
1'099'497
Arista Ne Rg
23:05:00 / 11.05.26
136.43 -3.77% 142.50
16:05
135.14
19:45
179.79
24.04.26
115.42
30.03.26
3'033'289
Assurant Rg
23:05:00 / 11.05.26
244.14 1.87% 244.38
21:53
239.37
18:31
245.40
06.02.26
210.15
12.02.26
149'438
AT&T Rg
23:05:00 / 11.05.26
24.87 -1.15% 25.34
15:31
24.66
20:49
29.43
24.03.26
22.96
27.01.26
9'333'418
Atmos Energy Cor Rg
23:05:00 / 11.05.26
182.13 0.70% 182.33
21:46
180.63
16:15
192.49
09.04.26
163.65
23.01.26
297'925
Autodesk Inc Rg
23:20:00 / 11.05.26
236.07 -3.45% 244.97
15:33
234.48
21:05
296.80
07.01.26
214.10
10.04.26
721'481

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.05.26
13'101.33 0.01%
Eurozone 50
17:30 / 11.05.26
609.88 -0.12%
L&S Dax
22:57 / 11.05.26
24'283.00 -0.63%
S&P 500 (ETF SPY)
23:05 / 11.05.26
739.30 0.23%
VSMI Vola-Index
17:20 / 11.05.26
18.277 2.05%
EUR/CHF
23:44 / 11.05.26
0.9167 0.20%
USD/CHF
23:44 / 11.05.26
0.7779 0.03%
Gold 1 Uz
23:44 / 11.05.26
4'735.28 0.42%
Rohöl Brent
23:00 / 11.05.26
104.36 3.67%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.05.26
13'101.33 0.01%

Top 5zur Gesamtübersicht

ABB N
17:38 / 11.05.26
83.56 1.88%
Roche PS
17:35 / 11.05.26
319.40 1.30%
Holcim N
17:37 / 11.05.26
75.22 1.24%
Zurich Insurance N
17:38 / 11.05.26
546.40 1.11%
Kühne + Nagel N
17:31 / 11.05.26
173.30 0.76%

Flop 5zur Gesamtübersicht

Swiss Life N
17:38 / 11.05.26
853.20 -2.98%
Richemont N
17:33 / 11.05.26
154.30 -2.59%
Nestlé N
17:39 / 11.05.26
76.10 -1.77%
Geberit N
17:31 / 11.05.26
515.20 -1.68%
Sika N
17:31 / 11.05.26
142.65 -1.07%
NAME INTRADAY KURS +/-%
SPI
17:40 / 11.05.26
18'575.43 0.00%

Top 5zur Gesamtübersicht

ams-OSRAM I
17:37 / 11.05.26
19.360 13.22%
WISeKey N
17:31 / 11.05.26
12.500 9.08%
Huber+Suhner N
17:31 / 11.05.26
282.00 6.42%
Landis+Gyr N
17:34 / 11.05.26
47.15 5.36%
Calida N
17:36 / 11.05.26
17.480 5.05%

Flop 5zur Gesamtübersicht

GAM N
17:31 / 11.05.26
0.0720 -8.86%
Sunrise N
17:31 / 11.05.26
43.00 -6.48%
Edisun N
17:38 / 11.05.26
70.00 -4.63%
Relief Therapeutics N
17:31 / 11.05.26
0.3530 -4.59%
The Swatch Group N
17:31 / 11.05.26
39.90 -4.20%
NAME INTRADAY KURS +/-%
SLI
17:31 / 11.05.26
2'097.34 -0.18%

Top 5zur Gesamtübersicht

ABB N
17:38 / 11.05.26
83.56 1.88%
Roche PS
17:35 / 11.05.26
319.40 1.30%
Helvetia Baloise N
17:31 / 11.05.26
212.20 1.24%
Holcim N
17:37 / 11.05.26
75.22 1.24%
Zurich Insurance N
17:38 / 11.05.26
546.40 1.11%

Flop 5zur Gesamtübersicht

Lindt PS
17:31 / 11.05.26
9'020.00 -3.37%
Swiss Life N
17:38 / 11.05.26
853.20 -2.98%
Richemont N
17:33 / 11.05.26
154.30 -2.59%
Nestlé N
17:39 / 11.05.26
76.10 -1.77%
Geberit N
17:31 / 11.05.26
515.20 -1.68%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 11.05.26
2'981.44 -0.67%

Top 5zur Gesamtübersicht

Belimo N
17:31 / 11.05.26
756.00 1.41%
Helvetia Baloise N
17:31 / 11.05.26
212.20 1.24%
Ems-Chemie N
17:31 / 11.05.26
669.00 1.13%
Roche I
17:31 / 11.05.26
326.20 0.99%
Adecco N
17:31 / 11.05.26
18.580 0.98%

Flop 5zur Gesamtübersicht

Sunrise N
17:31 / 11.05.26
43.00 -6.48%
The Swatch Group I
17:31 / 11.05.26
201.90 -4.13%
SIG Group N
17:31 / 11.05.26
12.600 -3.52%
Lindt N
17:31 / 11.05.26
94'300.00 -3.38%
Lindt PS
17:31 / 11.05.26
9'020.00 -3.37%

Management Transaktionen

Titel Typ Mio. Kurs
08.05.26 Lonza Group AG Kauf 0.30 485.19
08.05.26 Bachem Holding AG Verk. 0.11 81.02
08.05.26 Swiss Re AG Verk. 0.86 122.22
08.05.26 Kühne + Nagel International AG Kauf 0.25 169.74
07.05.26 Liechtensteinische Landesbank AG Verk. 0.19 94.30
07.05.26 Straumann Holding AG Kauf 0.10 64.56
07.05.26 Stadler Rail AG Verk. 0.12 23.52
07.05.26 WISeKey International Holding AG Verk. 0.02 11.89
07.05.26 Alpine Select AG Kauf 0.18 9.20
07.05.26 Straumann Holding AG Kauf 0.11 64.56

DSM-Firmenich strebt neben ihrer Kotierung an der Börse in Amsterdam auch eine in der Schweiz an. Was für die SIX Swiss Exchange wohl ein Gewinn ist, wird für aktive Fondsmanager zumindest kurzfristig herausfordernd sein.

06.05.2026