×

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
  • 12.05.2026 - 21:00:09
  • 736.10
  • -0.43%
  • -3.20
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
21:00:11 / 12.05.26
264.33 -1.73% -4.66 264.31 264.33 4'755'872
Amcor Rg
21:00:10 / 12.05.26
39.31 -2.21% -0.89 39.30 39.32 364'555
Amer Tower REIT Rg
21:00:00 / 12.05.26
178.01 0.30% 0.54 178.01 178.14 303'885
Amer Wtr Works Rg
20:59:26 / 12.05.26
127.70 1.34% 1.69 127.62 127.72 155'695
Ameren Rg
20:58:51 / 12.05.26
110.00 0.01% 0.01 109.99 110.03 108'930
American Airline Rg
21:00:09 / 12.05.26
12.635 -1.21% -0.16 12.630 12.640 3'545'338
American Express Rg
20:59:34 / 12.05.26
314.89 0.82% 2.57 314.83 315.00 240'928
American Intl Gr Rg
20:59:33 / 12.05.26
76.32 0.34% 0.26 76.31 76.35 271'132
Ameriprise Fincl Rg
20:59:31 / 12.05.26
471.63 1.71% 7.93 471.05 471.78 30'568
AMETEK Rg
20:53:46 / 12.05.26
232.27 0.05% 0.11 232.14 232.48 63'258
Amgen Rg
21:00:13 / 12.05.26
335.39 1.76% 5.80 335.35 335.39 288'510
Amphenol Rg-A
21:00:10 / 12.05.26
127.07 3.76% 4.60 127.07 127.16 1'091'980
Analog Devices Rg
21:00:13 / 12.05.26
414.23 -2.01% -8.50 413.88 414.23 693'760
Aon-A Rg
21:00:11 / 12.05.26
314.99 0.94% 2.92 314.75 315.12 78'174
APA Rg
21:00:09 / 12.05.26
37.30 1.63% 0.60 37.30 37.31 836'391
Apple Rg
21:00:13 / 12.05.26
294.38 0.58% 1.70 294.37 294.42 6'293'900
Applied Material Rg
21:00:13 / 12.05.26
423.85 -4.46% -19.77 423.55 423.75 1'218'866
Aptiv Rg
20:59:52 / 12.05.26
55.05 -0.65% -0.36 55.05 55.10 247'239
Arch Cap Grp Rg
21:00:02 / 12.05.26
94.38 0.59% 0.55 94.37 94.40 558'107
Archer-Daniels M Rg
21:00:05 / 12.05.26
81.84 2.51% 2.00 81.81 81.86 220'358
Arista Ne Rg
21:00:07 / 12.05.26
141.52 3.73% 5.09 141.43 141.54 1'363'632
Assurant Rg
20:55:45 / 12.05.26
243.71 -0.18% -0.43 243.25 243.88 30'798
AT&T Rg
20:59:51 / 12.05.26
25.32 1.81% 0.45 25.32 25.33 2'272'769
Atmos Energy Cor Rg
20:59:12 / 12.05.26
183.23 0.60% 1.10 183.15 183.25 50'565
Autodesk Inc Rg
20:59:54 / 12.05.26
235.47 -0.25% -0.60 235.36 235.68 234'081
264.33
-1.73%
39.31
-2.21%
178.01
0.30%
127.70
1.34%
110.00
0.01%
12.64
-1.21%
314.89
0.82%
76.32
0.34%
471.63
1.71%
263.07
1.30%
232.27
0.05%
335.39
1.76%
127.07
3.76%
414.23
-2.01%
393.06
2.96%
314.99
0.94%
37.30
1.63%
294.38
0.58%
423.85
-4.46%
55.05
-0.65%
94.38
0.59%
81.84
2.51%
141.52
3.73%
243.71
-0.18%
25.32
1.81%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Microchip Tech Rg
21:00:13 / 12.05.26
95.67 55.41% 72.68% -2.85% 28.42% 21.19% 53.56% 35.38%
Marathon Petro Rg
20:58:13 / 12.05.26
255.38 55.25% 80.99% -1.97% 14.04% 27.35% 56.83% 129.32%
Valero Energy Rg
20:58:41 / 12.05.26
247.90 52.42% 102.41% -2.19% 5.23% 25.62% 83.48% 124.23%
KLA Rg
21:00:03 / 12.05.26
1'764.60 51.86% 192.83% 1.83% -1.74% 20.03% 121.71% 377.36%
APA Rg
21:00:09 / 12.05.26
37.30 50.04% 58.94% -10.08% 0.73% 36.43% 102.06% 10.94%
Albemarle Rg
20:58:11 / 12.05.26
205.00 48.47% 143.95% 5.23% 7.97% 21.36% 231.39% 5.78%
Fortinet Rg
21:00:02 / 12.05.26
113.62 45.37% 22.18% 26.36% 44.37% 39.09% 8.16% 71.02%
SolarEdge Tech Rg
20:59:44 / 12.05.26
39.71 44.85% 207.28% -11.04% -7.61% 6.95% 118.79% -85.88%
Schlumberger
21:00:10 / 12.05.26
56.02 43.12% 43.27% 0.04% 8.80% 12.40% 55.14% 24.44%
Halliburton Rg
21:00:10 / 12.05.26
41.49 42.46% 48.07% -0.55% 10.61% 23.08% 94.70% 41.31%
Nucor Rg
20:59:37 / 12.05.26
231.46 42.24% 98.78% -0.26% 21.80% 26.04% 94.57% 68.72%
Baker Hughes Rg-A
21:00:10 / 12.05.26
65.02 41.85% 57.48% -4.07% 5.74% 8.62% 70.30% 136.11%
Equinix REIT Rg
20:59:52 / 12.05.26
1'081.41 41.77% 15.20% 0.27% 2.27% 13.60% 24.47% 46.11%
NXP Semiconducto Br
20:59:34 / 12.05.26
293.12 40.97% 47.22% 0.26% 39.65% 19.60% 38.00% 87.32%
Celanese Rg
20:59:53 / 12.05.26
60.14 40.85% -13.96% -12.85% -7.62% 7.89% 12.52% -41.17%
F5 Rg
20:59:20 / 12.05.26
354.39 40.37% 42.48% 4.26% 20.05% 30.97% 25.12% 165.80%
BorgWarner Rg
20:59:56 / 12.05.26
64.01 40.15% 98.65% 11.79% 19.22% 2.40% 93.21% 60.54%
Cboe Glbl Mkt Rg
20:51:46 / 12.05.26
354.66 39.32% 79.25% 3.31% 17.87% 25.02% 61.25% 151.51%
Steel Dynamics Rg
20:58:38 / 12.05.26
234.33 39.26% 106.86% -1.32% 19.98% 22.10% 73.04% 143.29%
Archer-Daniels M Rg
21:00:05 / 12.05.26
81.84 38.88% 58.04% 3.35% 18.88% 19.35% 61.45% 6.60%
Qualcomm Rg
21:00:01 / 12.05.26
207.71 38.87% 54.62% 11.34% 56.36% 45.63% 37.25% 128.26%
Cummins Rg
20:58:44 / 12.05.26
701.28 37.66% 101.57% 3.91% 13.93% 17.73% 109.60% 223.88%
Targa Resources Rg
20:59:12 / 12.05.26
256.02 37.22% 41.84% -1.43% 6.99% 14.14% 51.04% 263.29%
Centene Rg
21:00:08 / 12.05.26
59.07 36.96% -6.97% 11.49% 58.52% 43.26% 0.16% -16.34%
Viatris Rg
20:59:46 / 12.05.26
17.020 35.90% 35.90% 9.66% 22.36% 8.13% 93.63% 80.77%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
21:00:11 / 12.05.26
264.33 -1.73% 267.60
15:31
262.63
18:33
278.54
05.05.26
196.13
17.02.26
4'755'872
Amcor Rg
21:00:10 / 12.05.26
39.31 -2.21% 40.00
15:30
38.73
17:10
50.93
24.02.26
36.67
04.05.26
364'555
Amer Tower REIT Rg
21:00:00 / 12.05.26
178.01 0.30% 178.74
19:32
174.59
15:30
195.25
24.02.26
165.18
25.03.26
303'885
Amer Wtr Works Rg
20:59:26 / 12.05.26
127.70 1.34% 127.85
17:28
125.37
15:30
141.21
12.03.26
121.29
09.02.26
155'695
Ameren Rg
20:58:51 / 12.05.26
110.00 0.01% 110.00
20:58
109.02
18:09
115.57
01.05.26
97.91
05.01.26
108'930
American Airline Rg
21:00:09 / 12.05.26
12.635 -1.21% 12.720
15:30
12.390
16:01
16.500
07.01.26
10.095
30.03.26
3'545'338
American Express Rg
20:59:34 / 12.05.26
314.89 0.82% 314.91
20:59
311.09
15:49
386.05
06.01.26
291.00
20.03.26
240'928
American Intl Gr Rg
20:59:33 / 12.05.26
76.32 0.34% 76.36
20:59
74.95
16:23
85.69
05.01.26
71.25
23.01.26
271'132
Ameriprise Fincl Rg
20:59:31 / 12.05.26
471.63 1.71% 472.43
20:26
460.07
16:00
550.18
04.02.26
422.81
07.04.26
30'568
AMETEK Rg
20:53:46 / 12.05.26
232.27 0.05% 232.32
20:51
229.58
18:07
243.13
06.05.26
205.75
02.01.26
63'258
Amgen Rg
21:00:13 / 12.05.26
335.39 1.76% 338.40
19:05
329.83
15:42
391.23
02.03.26
318.28
05.01.26
288'510
Amphenol Rg-A
21:00:10 / 12.05.26
127.07 3.76% 127.78
16:09
123.68
15:33
167.02
27.01.26
118.26
30.03.26
1'091'980
Analog Devices Rg
21:00:13 / 12.05.26
414.23 -2.01% 418.06
15:43
406.80
17:24
422.87
11.05.26
270.89
02.01.26
693'760
Aon-A Rg
21:00:11 / 12.05.26
314.99 0.94% 317.12
19:05
311.08
15:46
358.02
02.02.26
305.00
12.02.26
78'174
APA Rg
21:00:09 / 12.05.26
37.30 1.63% 37.34
20:59
36.33
16:11
45.65
30.03.26
23.25
07.01.26
836'391
Apple Rg
21:00:13 / 12.05.26
294.38 0.58% 294.89
17:00
292.62
15:37
294.89
12.05.26
243.43
20.01.26
6'293'900
Applied Material Rg
21:00:13 / 12.05.26
423.85 -4.46% 434.51
15:30
416.66
19:01
448.45
11.05.26
265.18
02.01.26
1'218'866
Aptiv Rg
20:59:52 / 12.05.26
55.05 -0.65% 56.44
15:34
54.99
20:55
76.81
13.01.26
52.50
05.05.26
247'239
Arch Cap Grp Rg
21:00:02 / 12.05.26
94.38 0.59% 94.95
19:03
93.44
15:45
103.36
06.02.26
89.95
16.01.26
558'107
Archer-Daniels M Rg
21:00:05 / 12.05.26
81.84 2.51% 81.85
20:59
79.41
15:55
81.85
12.05.26
57.21
02.01.26
220'358
Arista Ne Rg
21:00:07 / 12.05.26
141.52 3.73% 142.84
20:43
135.46
15:33
179.79
24.04.26
115.42
30.03.26
1'363'632
Assurant Rg
20:55:45 / 12.05.26
243.71 -0.18% 245.35
15:30
241.41
16:55
245.40
06.02.26
210.15
12.02.26
30'798
AT&T Rg
20:59:51 / 12.05.26
25.32 1.81% 25.44
19:04
24.87
15:46
29.43
24.03.26
22.96
27.01.26
2'272'769
Atmos Energy Cor Rg
20:59:12 / 12.05.26
183.23 0.60% 183.43
20:24
180.93
16:21
192.49
09.04.26
163.65
23.01.26
50'565
Autodesk Inc Rg
20:59:54 / 12.05.26
235.47 -0.25% 239.63
15:30
235.01
15:42
296.80
07.01.26
214.10
10.04.26
234'081

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 12.05.26
13'119.53 0.14%
Eurozone 50
17:30 / 12.05.26
600.64 -1.51%
L&S Dax
21:15 / 12.05.26
24'067.00 -0.89%
S&P 500 (ETF SPY)
21:00 / 12.05.26
736.09 -0.43%
VSMI Vola-Index
17:20 / 12.05.26
18.324 0.26%
EUR/CHF
21:15 / 12.05.26
0.9166 0.00%
USD/CHF
21:15 / 12.05.26
0.7805 0.31%
Gold 1 Uz
21:15 / 12.05.26
4'701.01 -0.72%
Rohöl Brent
21:15 / 12.05.26
107.69 3.19%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 12.05.26
13'119.53 0.14%

Top 5zur Gesamtübersicht

Alcon N
17:36 / 12.05.26
50.16 2.89%
Novartis N
17:35 / 12.05.26
115.90 1.93%
Nestlé N
17:35 / 12.05.26
77.32 1.60%
Roche PS
17:39 / 12.05.26
321.50 0.66%
Kühne + Nagel N
17:32 / 12.05.26
174.20 0.52%

Flop 5zur Gesamtübersicht

Logitech N
17:37 / 12.05.26
79.98 -5.26%
Swiss Re N
17:35 / 12.05.26
119.80 -3.46%
ABB N
17:38 / 12.05.26
81.16 -2.87%
Sika N
17:39 / 12.05.26
140.10 -1.79%
Zurich Insurance N
17:36 / 12.05.26
541.00 -0.99%
NAME INTRADAY KURS +/-%
SPI
17:36 / 12.05.26
18'582.49 0.04%

Top 5zur Gesamtübersicht

SoftwareOne N
17:33 / 12.05.26
7.875 9.30%
Highlight I
17:31 / 12.05.26
6.300 8.62%
GAM N
17:36 / 12.05.26
0.0780 8.33%
Idorsia N
17:36 / 12.05.26
4.274 6.58%
Relief Therapeutics N
17:31 / 12.05.26
0.3730 5.67%

Flop 5zur Gesamtübersicht

ams-OSRAM I
17:31 / 12.05.26
17.400 -10.12%
R&S Group Hldg N-A
17:37 / 12.05.26
25.30 -8.86%
Clariant N
17:31 / 12.05.26
7.320 -6.51%
Lastminute.com N
17:31 / 12.05.26
12.050 -5.49%
Logitech N
17:37 / 12.05.26
79.98 -5.26%
NAME INTRADAY KURS +/-%
SLI
17:31 / 12.05.26
2'095.02 -0.11%

Top 5zur Gesamtübersicht

Lindt PS
17:31 / 12.05.26
9'325.00 3.38%
Alcon N
17:36 / 12.05.26
50.16 2.89%
Novartis N
17:35 / 12.05.26
115.90 1.93%
Nestlé N
17:35 / 12.05.26
77.32 1.60%
Sandoz Group N
17:32 / 12.05.26
67.74 1.41%

Flop 5zur Gesamtübersicht

Logitech N
17:37 / 12.05.26
79.98 -5.26%
Swiss Re N
17:35 / 12.05.26
119.80 -3.46%
VAT N
17:36 / 12.05.26
581.40 -3.39%
ABB N
17:38 / 12.05.26
81.16 -2.87%
Sika N
17:39 / 12.05.26
140.10 -1.79%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 12.05.26
2'976.33 -0.17%

Top 5zur Gesamtübersicht

Lindt PS
17:31 / 12.05.26
9'325.00 3.38%
The Swatch Group I
17:33 / 12.05.26
207.40 2.72%
Lindt N
17:31 / 12.05.26
96'600.00 2.44%
Galenica N
17:33 / 12.05.26
83.00 1.59%
Sandoz Group N
17:32 / 12.05.26
67.74 1.41%

Flop 5zur Gesamtübersicht

Clariant N
17:31 / 12.05.26
7.320 -6.51%
Belimo N
17:31 / 12.05.26
721.50 -4.56%
Georg Fischer N
17:31 / 12.05.26
42.52 -3.67%
VAT N
17:36 / 12.05.26
581.40 -3.39%
SIG Group N
17:33 / 12.05.26
12.250 -2.78%

Management Transaktionen

Titel Typ Mio. Kurs
08.05.26 Lonza Group AG Kauf 0.30 485.19
08.05.26 Alpine Select AG Kauf 0.05 9.20
08.05.26 Kühne + Nagel International AG Verk. 0.04 7.00
08.05.26 Swiss Re AG Verk. 0.86 122.22
08.05.26 Kühne + Nagel International AG Kauf 0.25 169.74
08.05.26 Lonza Group AG Kauf 0.23 490.58
08.05.26 Avolta AG Kauf 0.59 45.64
08.05.26 Kühne + Nagel International AG Verk. 0.01 7.40
08.05.26 WISeKey International Holding AG Kauf 0.12 1.80
08.05.26 Liechtensteinische Landesbank AG Verk. 0.29 94.45

Der kleine Pharmaauftragsfertiger hat an der Börse derzeit die Nase vorn, das hat auch mit der Positionierung zu tun. Ausserdem: Die Doppelkotierung von DSM-Firmenich sorgt für Stirnrunzeln, Landis+Gyr lässt die Investoren warten, Centiel begeistert und Santhera weckt Übernahmefantasie.

12.05.2026