S&P 500 (ETF SPY)

Valor: 45088
28.05.2026 - 02:04:00

750.46
-0.02%
-0.13

Börse:NYSE Arca

Charts 3+1 Indices USA Übersicht

S&P 100 (ETF OEF)

0.21%

Nasdaq Comp.

0.00%

Nasdaq 100

0.00%

S&P 100 (ETF OEF)

0.21%

Nasdaq Comp.

0.00%

Nasdaq 100

0.00%

S&P 100 (ETF OEF)

0.21%

Nasdaq Comp.

0.00%

Nasdaq 100

0.00%

S&P 100 (ETF OEF)

0.21%

Nasdaq Comp.

0.00%

Nasdaq 100

0.00%

S&P 100 (ETF OEF)

0.21%

Nasdaq Comp.

0.00%

Nasdaq 100

0.00%

S&P 100 (ETF OEF)

0.21%

Nasdaq Comp.

0.00%

Nasdaq 100

0.00%

S&P 100 (ETF OEF)

0.21%

Nasdaq Comp.

0.00%

Nasdaq 100

0.00%

Intraday
Analysis

Logarithmic

NAME	KURS	+/-%	+/-	GELD	BRIEF	VOLUMEN
Amazon.Com Rg 02:00:00 / 28.05.26	271.85	2.47%	6.56	271.84	271.90	13'164'579
Amcor Rg 02:04:00 / 28.05.26	39.67	1.85%	0.72	39.66	39.67
Amer Tower REIT Rg 02:04:00 / 28.05.26	184.98	0.02%	0.03	184.94	184.95
Amer Wtr Works Rg 02:04:00 / 28.05.26	123.78	-0.06%	-0.07	123.81	123.82
Ameren Rg 02:04:00 / 28.05.26	111.12	0.08%	0.09	111.07	111.09
American Airline Rg 02:00:00 / 28.05.26	14.920	0.51%	0.08	14.910	14.920	13'974'683
American Express Rg 02:04:00 / 28.05.26	312.54	0.59%	1.82	312.61	312.62
American Intl Gr Rg 02:04:00 / 28.05.26	75.27	-2.49%	-1.92	75.29	75.30
Ameriprise Fincl Rg 02:04:00 / 28.05.26	443.17	-2.71%	-12.33	443.05	443.15
AMETEK Rg 02:04:00 / 28.05.26	226.38	-1.33%	-3.06	226.35	226.38
Amgen Rg 02:00:00 / 28.05.26	336.06	0.04%	0.12	336.02	336.10	792'321
Amphenol Rg-A 02:04:00 / 28.05.26	140.24	0.49%	0.68	140.32	140.33
Analog Devices Rg 02:00:00 / 28.05.26	416.88	-0.73%	-3.06	416.88	416.96	1'422'369
Aon-A Rg 02:04:00 / 28.05.26	318.54	-0.23%	-0.75	318.50	318.62
APA Rg 02:00:00 / 28.05.26	36.62	-2.35%	-0.88	36.61	36.62
Apple Rg 02:00:00 / 28.05.26	310.85	0.82%	2.52	310.92	310.94	16'169'574
Applied Material Rg 02:00:00 / 28.05.26	448.25	-1.46%	-6.64	448.23	448.37	1'726'117
Aptiv Rg 02:04:00 / 28.05.26	61.90	5.34%	3.14	61.93	61.94
Arch Cap Grp Rg 02:00:00 / 28.05.26	91.40	-4.16%	-3.97	91.42	91.43	1'380'880
Archer-Daniels M Rg 02:04:00 / 28.05.26	79.55	1.97%	1.54	79.57	79.58
Arista Ne Rg 02:04:00 / 28.05.26	154.31	-2.34%	-3.70	154.33	154.34
Assurant Rg 02:04:00 / 28.05.26	252.06	-1.54%	-3.95	251.86	251.96
AT&T Rg 02:04:00 / 28.05.26	24.89	-0.52%	-0.13	24.91	24.92
Atmos Energy Cor Rg 02:04:00 / 28.05.26	176.24	-0.83%	-1.48	176.22	176.23
Autodesk Inc Rg 02:00:00 / 28.05.26	237.00	-0.52%	-1.23	236.99	237.04	648'737

Amazon.Com Rg

271.85

2.47%

Amcor Rg

39.67

1.85%

Amer Tower REIT Rg

184.98

0.02%

Amer Wtr Works Rg

123.78

-0.06%

Ameren Rg

111.12

0.08%

American Airline Rg

14.92

0.51%

American Express Rg

312.54

0.59%

American Intl Gr Rg

75.27

-2.49%

Ameriprise Fincl Rg

443.17

-2.71%

Cencora Rg

267.01

-1.39%

AMETEK Rg

226.38

-1.33%

Amgen Rg

336.06

0.04%

Amphenol Rg-A

140.24

0.49%

Analog Devices Rg

416.88

-0.73%

Elevance Health Rg

391.47

0.93%

Aon-A Rg

318.54

-0.23%

APA Rg

36.62

-2.35%

Apple Rg

310.85

0.82%

Applied Material Rg

448.25

-1.46%

Aptiv Rg

61.90

5.34%

Arch Cap Grp Rg

91.40

-4.16%

Archer-Daniels M Rg

79.55

1.97%

Arista Ne Rg

154.31

-2.34%

Assurant Rg

252.06

-1.54%

AT&T Rg

24.89

-0.52%

NAME	KURS	% YTD	% 2025/26	% 1 W	% 1 M	% 3 M	% 1 J	% 3 J
HP Enterprise Rg 02:04:00 / 28.05.26	37.20	58.45%	78.27%	10.06%	31.45%	72.62%	110.29%	148.11%
F5 Rg 02:00:00 / 28.05.26	388.15	55.53%	57.87%	1.50%	18.28%	35.66%	37.02%	167.88%
Analog Devices Rg 02:00:00 / 28.05.26	416.88	54.85%	97.66%	4.73%	7.08%	22.07%	93.34%	137.89%
Iron Mount REIT Rg 02:04:00 / 28.05.26	127.01	54.79%	22.16%	0.95%	10.91%	17.78%	30.55%	139.64%
CF Industries Hl Rg 02:04:00 / 28.05.26	116.34	54.07%	39.66%	-5.64%	-8.23%	11.11%	27.11%	89.59%
Microchip Tech Rg 02:00:00 / 28.05.26	96.85	53.88%	70.97%	3.01%	7.41%	38.56%	68.55%	25.19%
Cisco Systems Rg 02:00:00 / 28.05.26	119.67	53.62%	99.88%	4.65%	33.61%	47.98%	88.93%	137.32%
APA Rg 02:00:00 / 28.05.26	36.62	53.31%	62.41%	-6.87%	-9.18%	17.75%	113.15%	12.24%
NXP Semiconducto Br 02:00:00 / 28.05.26	329.24	53.26%	60.05%	6.16%	13.83%	52.17%	67.80%	83.61%
Marathon Petro Rg 02:04:00 / 28.05.26	247.05	52.52%	77.81%	-4.38%	2.17%	11.90%	55.76%	127.97%
BorgWarner Rg 02:04:00 / 28.05.26	70.83	51.49%	114.72%	12.52%	30.66%	34.15%	113.67%	64.22%
Schlumberger 02:04:00 / 28.05.26	56.50	51.07%	51.23%	-1.36%	1.44%	17.98%	68.25%	30.35%
Dow Rg 02:04:00 / 28.05.26	34.49	50.90%	-12.09%	-4.91%	-12.79%	6.65%	21.70%	-29.92%
Valero Energy Rg 02:04:00 / 28.05.26	240.34	48.32%	96.96%	-5.29%	-4.36%	6.53%	89.35%	112.13%
Steel Dynamics Rg 02:00:00 / 28.05.26	258.22	47.83%	119.59%	13.11%	15.09%	33.16%	103.77%	161.88%
Nucor Rg 02:04:00 / 28.05.26	246.47	47.32%	105.89%	9.22%	10.83%	39.98%	126.45%	76.50%
Baker Hughes Rg-A 02:00:00 / 28.05.26	63.20	46.53%	62.68%	-5.38%	-8.15%	3.81%	72.30%	139.26%
Targa Resources Rg 02:04:00 / 28.05.26	263.65	46.28%	51.20%	-2.60%	5.40%	8.48%	65.46%	290.07%
Qualcomm Rg 02:00:00 / 28.05.26	233.40	45.47%	61.97%	15.25%	49.62%	67.30%	58.13%	125.48%
Halliburton Rg 02:04:00 / 28.05.26	39.60	45.36%	51.08%	-6.38%	-5.29%	15.02%	99.40%	36.03%
Cboe Glbl Mkt Rg 02:04:00 / 28.05.26	348.02	41.36%	81.87%	-1.19%	15.80%	16.95%	53.29%	164.59%
Equinix REIT Rg 02:00:00 / 28.05.26	1'070.22	40.65%	14.29%	0.48%	-1.73%	10.44%	21.53%	47.79%
Advance Auto Par Rg 02:04:00 / 28.05.26	58.26	40.28%	16.58%	13.70%	4.48%	13.77%	10.53%	-50.84%
Occid.Petrol Cor Rg 02:04:00 / 28.05.26	56.89	39.74%	16.29%	-3.36%	-6.37%	6.12%	38.35%	-2.51%
Centene Rg 02:04:00 / 28.05.26	58.82	39.03%	-5.56%	0.93%	8.97%	30.74%	5.17%	-8.79%

NAME	KURS	+/-%	HOCH	TIEF	1 J HOCH	1 J TIEF	VOLUMEN
Amazon.Com Rg 02:00:00 / 28.05.26	271.85	2.47%	272.40 18:39	265.74 15:35	278.54 05.05.26	196.13 17.02.26	13'164'579
Amcor Rg 02:04:00 / 28.05.26	39.67	1.85%	39.98 15:46	39.37 17:10	50.93 24.02.26	36.25 20.05.26	1'216'863
Amer Tower REIT Rg 02:04:00 / 28.05.26	184.98	0.02%	188.50 15:50	184.82 21:59	195.25 24.02.26	165.18 25.03.26	886'961
Amer Wtr Works Rg 02:04:00 / 28.05.26	123.78	-0.06%	125.58 16:26	123.61 15:30	141.21 12.03.26	121.29 09.02.26	374'936
Ameren Rg 02:04:00 / 28.05.26	111.12	0.08%	111.40 17:21	110.42 15:32	115.57 01.05.26	97.91 05.01.26	630'190
American Airline Rg 02:00:00 / 28.05.26	14.920	0.51%	15.395 16:02	14.845 20:28	16.500 07.01.26	10.095 30.03.26	13'974'683
American Express Rg 02:04:00 / 28.05.26	312.54	0.59%	317.37 16:32	311.75 21:49	386.05 06.01.26	291.00 20.03.26	793'215
American Intl Gr Rg 02:04:00 / 28.05.26	75.27	-2.49%	77.68 15:46	75.20 21:58	85.69 05.01.26	71.25 23.01.26	1'080'134
Ameriprise Fincl Rg 02:04:00 / 28.05.26	443.17	-2.71%	454.43 15:30	437.27 18:47	550.18 04.02.26	422.81 07.04.26	162'988
AMETEK Rg 02:04:00 / 28.05.26	226.38	-1.33%	228.99 15:30	226.25 21:59	243.13 06.05.26	205.75 02.01.26	346'175
Amgen Rg 02:00:00 / 28.05.26	336.06	0.04%	341.36 16:26	336.00 21:59	391.23 02.03.26	318.28 05.01.26	792'321
Amphenol Rg-A 02:04:00 / 28.05.26	140.24	0.49%	141.93 16:38	138.41 15:30	167.02 27.01.26	118.06 19.05.26	2'675'112
Analog Devices Rg 02:00:00 / 28.05.26	416.88	-0.73%	431.07 15:30	407.84 16:27	435.70 13.05.26	270.89 02.01.26	1'422'369
Aon-A Rg 02:04:00 / 28.05.26	318.54	-0.23%	325.60 15:47	317.55 21:48	358.02 02.02.26	305.00 12.02.26	307'917
APA Rg 02:00:00 / 28.05.26	36.62	-2.35%	37.29 17:43	36.17 15:31	45.65 30.03.26	23.25 07.01.26	2'025'618
Apple Rg 02:00:00 / 28.05.26	310.85	0.82%	313.25 17:01	308.30 15:30	313.25 27.05.26	243.43 20.01.26	16'169'574
Applied Material Rg 02:00:00 / 28.05.26	448.25	-1.46%	462.40 15:30	441.22 16:28	462.40 27.05.26	265.18 02.01.26	1'726'117
Aptiv Rg 02:04:00 / 28.05.26	61.90	5.34%	62.17 16:18	59.59 15:30	76.81 13.01.26	51.78 19.05.26	977'521
Arch Cap Grp Rg 02:00:00 / 28.05.26	91.40	-4.16%	95.10 15:30	90.78 20:36	103.36 06.02.26	89.95 16.01.26	1'380'880
Archer-Daniels M Rg 02:04:00 / 28.05.26	79.55	1.97%	80.38 20:45	77.26 15:33	83.09 13.05.26	57.21 02.01.26	940'827
Arista Ne Rg 02:04:00 / 28.05.26	154.31	-2.34%	158.09 15:30	153.72 21:55	179.79 24.04.26	115.42 30.03.26	1'661'645
Assurant Rg 02:04:00 / 28.05.26	252.06	-1.54%	256.53 16:31	251.32 21:32	260.81 18.05.26	210.15 12.02.26	77'112
AT&T Rg 02:04:00 / 28.05.26	24.89	-0.52%	25.35 15:41	24.89 21:48	29.43 24.03.26	22.96 27.01.26	7'283'906
Atmos Energy Cor Rg 02:04:00 / 28.05.26	176.24	-0.83%	177.73 15:47	175.27 16:46	192.49 09.04.26	163.65 23.01.26	348'472
Autodesk Inc Rg 02:00:00 / 28.05.26	237.00	-0.52%	243.15 16:28	235.00 15:30	296.80 07.01.26	214.10 10.04.26	648'737

Marktüberblick

NAME	KURS	+/-%
SMI 17:31 / 27.05.26	13'627.41	0.75%
Eurozone 50 17:30 / 27.05.26	628.95	0.05%
L&S Dax 22:57 / 27.05.26	25'230.00	0.02%
S&P 500 (ETF SPY) 02:04 / 28.05.26	750.46	-0.02%
VSMI Vola-Index 17:20 / 27.05.26	15.366	-5.07%
EUR/CHF 05:22 / 28.05.26	0.9157	0.09%
USD/CHF 05:22 / 28.05.26	0.7893	0.33%
Gold 1 Uz 05:22 / 28.05.26	4'386.45	-1.61%
Rohöl Brent 23:00 / 27.05.26	92.96	-3.74%

Tops / Flops

NAME	INTRADAY	KURS	+/-%
SMI 17:31 / 27.05.26		13'627.41	0.75%

Top 5zur Gesamtübersicht


Richemont N 17:34 / 27.05.26	165.75	5.10%
Amrize N 17:35 / 27.05.26	41.53	4.77%
Sika N 17:32 / 27.05.26	153.50	2.61%
Givaudan N 17:32 / 27.05.26	2'937.00	2.51%
Nestlé N 17:32 / 27.05.26	81.07	2.13%

Flop 5zur Gesamtübersicht


ABB N 17:31 / 27.05.26	83.68	-1.46%
UBS N 17:38 / 27.05.26	37.03	-1.04%
Logitech N 17:32 / 27.05.26	86.56	-0.69%
Alcon N 17:32 / 27.05.26	52.76	-0.49%
Kühne + Nagel N 17:31 / 27.05.26	176.60	-0.42%

NAME	INTRADAY	KURS	+/-%
SPI 17:40 / 27.05.26		19'229.80	0.70%

Top 5zur Gesamtübersicht


Highlight I 13:40 / 27.05.26	6.400	10.34%
LEM N 17:31 / 27.05.26	448.00	9.40%
Skan N 17:31 / 27.05.26	53.30	7.89%
Idorsia N 17:31 / 27.05.26	4.486	6.25%
Richemont N 17:34 / 27.05.26	165.75	5.10%

Flop 5zur Gesamtübersicht


ams-OSRAM I 17:31 / 27.05.26	20.56	-7.64%
Relief Therapeutics N 17:37 / 27.05.26	0.3780	-7.24%
CF Tradition I 17:31 / 27.05.26	268.00	-4.80%
SoftwareOne N 17:34 / 27.05.26	8.020	-4.69%
Helvetia Baloise N 17:32 / 27.05.26	206.60	-3.64%

NAME	INTRADAY	KURS	+/-%
SLI 17:31 / 27.05.26		2'164.87	0.64%

Top 5zur Gesamtübersicht


Richemont N 17:34 / 27.05.26	165.75	5.10%
Amrize N 17:35 / 27.05.26	41.53	4.77%
Galderma Group N 17:31 / 27.05.26	162.75	2.78%
Sika N 17:32 / 27.05.26	153.50	2.61%
Givaudan N 17:32 / 27.05.26	2'937.00	2.51%

Flop 5zur Gesamtübersicht


Helvetia Baloise N 17:32 / 27.05.26	206.60	-3.64%
VAT N 17:33 / 27.05.26	604.60	-1.98%
Julius Bär N 17:38 / 27.05.26	64.26	-1.53%
ABB N 17:31 / 27.05.26	83.68	-1.46%
UBS N 17:38 / 27.05.26	37.03	-1.04%

NAME	INTRADAY	KURS	+/-%
SMIM 17:31 / 27.05.26		3'004.00	0.31%

Top 5zur Gesamtübersicht


Amrize N 17:35 / 27.05.26	41.53	4.77%
The Swatch Group I 17:36 / 27.05.26	211.80	2.82%
Galderma Group N 17:31 / 27.05.26	162.75	2.78%
Dottikon ES N 17:31 / 27.05.26	390.00	2.50%
Barry Callebaut N 17:31 / 27.05.26	1'216.00	2.27%

Flop 5zur Gesamtübersicht


Helvetia Baloise N 17:32 / 27.05.26	206.60	-3.64%
Swissquote N 17:31 / 27.05.26	398.20	-3.49%
Temenos N 17:31 / 27.05.26	65.50	-2.82%
VAT N 17:33 / 27.05.26	604.60	-1.98%
Julius Bär N 17:38 / 27.05.26	64.26	-1.53%

Management Transaktionen

	Titel	Typ	Mio.	Kurs
26.05.26	dormakaba Holding AG	Kauf	0.04	53.00
26.05.26	Glarner Kantonalbank	Kauf	0.01	23.07
26.05.26	dormakaba Holding AG	Kauf	0.03	53.00
26.05.26	Mikron Holding AG	Verk.	0.01	16.50
26.05.26	Autoneum Holding AG	Kauf	0.06	99.90
26.05.26	dormakaba Holding AG	Kauf	0.04	53.00
22.05.26	Amrize Ltd	Kauf	0.08	39.50
22.05.26	UBS Group AG	Verk.	6.64	36.98
22.05.26	Avolta AG	Kauf	0.47	46.50
22.05.26	DocMorris AG	Kauf	0.01	6.61

Mr Market

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

Datenquellen:

Allfunds Tech Solutions Switzerland AG
Die Daten sind je nach Börse unterschiedlich verzögert, jedoch mindestens 15 Minuten.
Ⓒ Allfunds Tech Solutions Switzerland AG

SIX Financial Information AG
Copyright © SIX Financial Information AG.
Die Daten sind je nach Börse unterschiedlich verzögert, jedoch mindestens 15 Minuten.

Statusmeldung

S&P 500 (ETF SPY)

Charts 3+1 Indices USA Übersicht

Marktüberblick

Tops / Flops

Top 5zur Gesamtübersicht

Flop 5zur Gesamtübersicht

Top 5zur Gesamtübersicht

Flop 5zur Gesamtübersicht

Top 5zur Gesamtübersicht

Flop 5zur Gesamtübersicht

Top 5zur Gesamtübersicht

Flop 5zur Gesamtübersicht

Management Transaktionen

Landis+Gyr muss jetzt liefern