×

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
  • 13.05.2026 - 02:04:00
  • 738.18
  • -0.15%
  • -1.12
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 13.05.26
265.82 -1.18% -3.17 265.82 265.83 12'191'051
Amcor Rg
02:04:00 / 13.05.26
39.22 -2.44% -0.98 39.22 39.23
Amer Tower REIT Rg
02:04:00 / 13.05.26
178.82 0.76% 1.35 178.83 178.84
Amer Wtr Works Rg
02:04:00 / 13.05.26
127.65 1.30% 1.64 127.64 127.65
Ameren Rg
02:04:00 / 13.05.26
109.49 -0.45% -0.50 109.47 109.49
American Airline Rg
02:00:00 / 13.05.26
12.690 -0.78% -0.10 12.680 12.690 6'449'878
American Express Rg
02:04:00 / 13.05.26
314.31 0.64% 1.99 314.42 314.43
American Intl Gr Rg
02:04:00 / 13.05.26
76.40 0.45% 0.34 76.39 76.40
Ameriprise Fincl Rg
02:04:00 / 13.05.26
470.12 1.38% 6.42 470.38 470.39
AMETEK Rg
02:04:00 / 13.05.26
231.20 -0.41% -0.96 231.15 231.16
Amgen Rg
02:00:00 / 13.05.26
336.29 2.03% 6.70 336.23 336.31 1'155'882
Amphenol Rg-A
02:04:00 / 13.05.26
127.87 4.41% 5.40 127.88 127.89
Analog Devices Rg
02:00:00 / 13.05.26
419.65 -0.73% -3.08 419.65 419.72 1'870'913
Aon-A Rg
02:04:00 / 13.05.26
316.35 1.37% 4.28 316.25 316.26
APA Rg
02:00:00 / 13.05.26
37.09 1.06% 0.39 37.08 37.09 2'652'134
Apple Rg
02:00:00 / 13.05.26
294.80 0.72% 2.12 294.76 294.79 15'027'326
Applied Material Rg
02:00:00 / 13.05.26
431.20 -2.80% -12.42 431.09 431.21 2'767'340
Aptiv Rg
02:04:00 / 13.05.26
54.95 -0.83% -0.46 54.93 54.94
Arch Cap Grp Rg
02:00:00 / 13.05.26
94.31 0.51% 0.48 94.32 94.33
Archer-Daniels M Rg
02:04:00 / 13.05.26
80.73 1.11% 0.89 80.75 80.76
Arista Ne Rg
02:04:00 / 13.05.26
142.54 4.48% 6.11 142.54 142.55
Assurant Rg
02:04:00 / 13.05.26
243.43 -0.29% -0.71 243.58 243.59
AT&T Rg
02:04:00 / 13.05.26
25.23 1.45% 0.36 25.24 25.25
Atmos Energy Cor Rg
02:04:00 / 13.05.26
181.94 -0.10% -0.19 182.09 182.10
Autodesk Inc Rg
02:00:00 / 13.05.26
234.87 -0.51% -1.20 234.91 235.06 630'536
265.82
-1.18%
39.22
-2.44%
178.82
0.76%
127.65
1.30%
109.49
-0.45%
12.69
-0.78%
314.31
0.64%
76.40
0.45%
470.12
1.38%
260.93
0.47%
231.20
-0.41%
336.29
2.03%
127.87
4.41%
419.65
-0.73%
393.30
3.03%
316.35
1.37%
37.09
1.06%
294.80
0.72%
431.20
-2.80%
54.95
-0.83%
94.31
0.51%
80.73
1.11%
142.54
4.48%
243.43
-0.29%
25.23
1.45%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Microchip Tech Rg
02:00:00 / 13.05.26
97.70 55.41% 72.68% -0.79% 31.14% 23.76% 56.82% 35.38%
Marathon Petro Rg
02:04:00 / 13.05.26
251.99 55.25% 80.99% -3.27% 12.53% 25.66% 54.75% 129.32%
Valero Energy Rg
02:04:00 / 13.05.26
247.12 52.42% 102.41% -2.50% 4.90% 25.23% 82.90% 124.23%
KLA Rg
02:00:00 / 13.05.26
1'811.35 51.86% 192.83% 4.53% 0.86% 23.21% 127.59% 377.36%
APA Rg
02:00:00 / 13.05.26
37.09 50.04% 58.94% -10.58% 0.16% 35.66% 100.92% 10.94%
Albemarle Rg
02:04:00 / 13.05.26
205.52 48.47% 143.95% 5.49% 8.25% 21.67% 232.23% 5.78%
Fortinet Rg
02:00:00 / 13.05.26
113.87 45.37% 22.18% 26.63% 44.69% 39.39% 8.40% 71.02%
SolarEdge Tech Rg
02:00:00 / 13.05.26
40.42 44.85% 207.28% -9.45% -5.96% 8.86% 122.70% -85.88%
Schlumberger
02:04:00 / 13.05.26
55.64 43.12% 43.27% -0.64% 8.06% 11.64% 54.08% 24.44%
Halliburton Rg
02:04:00 / 13.05.26
41.70 42.46% 48.07% -0.05% 11.17% 23.70% 95.68% 41.31%
Nucor Rg
02:04:00 / 13.05.26
229.83 42.24% 98.78% -0.97% 20.94% 25.15% 93.20% 68.72%
Baker Hughes Rg-A
02:00:00 / 13.05.26
65.24 41.85% 57.48% -3.75% 6.10% 8.99% 70.87% 136.11%
Equinix REIT Rg
02:00:00 / 13.05.26
1'080.63 41.77% 15.20% 0.20% 2.20% 13.52% 24.38% 46.11%
NXP Semiconducto Br
02:00:00 / 13.05.26
294.23 40.97% 47.22% 0.64% 40.18% 20.05% 38.53% 87.32%
Celanese Rg
02:04:00 / 13.05.26
59.47 40.85% -13.96% -13.82% -8.65% 6.69% 11.26% -41.17%
F5 Rg
02:00:00 / 13.05.26
354.98 40.37% 42.48% 4.44% 20.25% 31.19% 25.33% 165.80%
BorgWarner Rg
02:04:00 / 13.05.26
63.74 40.15% 98.65% 11.32% 18.72% 1.97% 92.39% 60.54%
Cboe Glbl Mkt Rg
02:04:00 / 13.05.26
355.54 39.32% 79.25% 3.16% 16.91% 24.24% 66.77% 151.51%
Steel Dynamics Rg
02:00:00 / 13.05.26
232.80 39.26% 106.86% -1.96% 19.20% 21.30% 71.91% 143.29%
Archer-Daniels M Rg
02:04:00 / 13.05.26
80.73 38.88% 58.04% 1.94% 17.27% 17.73% 59.26% 6.60%
Qualcomm Rg
02:00:00 / 13.05.26
210.31 38.87% 54.62% 12.74% 58.32% 47.45% 38.97% 128.26%
Cummins Rg
02:04:00 / 13.05.26
704.56 37.66% 101.57% 4.40% 14.46% 18.28% 110.58% 223.88%
Targa Resources Rg
02:04:00 / 13.05.26
255.16 37.22% 41.84% -1.76% 6.64% 13.76% 50.54% 263.29%
Centene Rg
02:04:00 / 13.05.26
59.31 36.96% -6.97% 11.95% 59.18% 43.85% 0.58% -16.34%
Viatris Rg
02:00:00 / 13.05.26
17.170 35.90% 35.90% 10.63% 23.44% 9.09% 95.34% 80.77%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 13.05.26
265.82 -1.18% 267.60
15:31
262.63
18:33
278.54
05.05.26
196.13
17.02.26
12'191'051
Amcor Rg
02:04:00 / 13.05.26
39.22 -2.44% 40.00
15:30
38.73
17:10
50.93
24.02.26
36.67
04.05.26
1'132'591
Amer Tower REIT Rg
02:04:00 / 13.05.26
178.82 0.76% 180.48
21:47
174.59
15:30
195.25
24.02.26
165.18
25.03.26
992'075
Amer Wtr Works Rg
02:04:00 / 13.05.26
127.65 1.30% 127.97
21:14
125.37
15:30
141.21
12.03.26
121.29
09.02.26
1'030'141
Ameren Rg
02:04:00 / 13.05.26
109.49 -0.45% 110.00
20:58
109.02
18:09
115.57
01.05.26
97.91
05.01.26
797'107
American Airline Rg
02:00:00 / 13.05.26
12.690 -0.78% 12.720
15:30
12.390
16:01
16.500
07.01.26
10.095
30.03.26
6'449'878
American Express Rg
02:04:00 / 13.05.26
314.31 0.64% 314.91
20:59
311.09
15:49
386.05
06.01.26
291.00
20.03.26
678'975
American Intl Gr Rg
02:04:00 / 13.05.26
76.40 0.45% 76.46
21:58
74.95
16:23
85.69
05.01.26
71.25
23.01.26
1'647'584
Ameriprise Fincl Rg
02:04:00 / 13.05.26
470.12 1.38% 472.43
20:26
460.07
16:00
550.18
04.02.26
422.81
07.04.26
399'574
AMETEK Rg
02:04:00 / 13.05.26
231.20 -0.41% 233.11
21:14
229.58
18:07
243.13
06.05.26
205.75
02.01.26
858'053
Amgen Rg
02:00:00 / 13.05.26
336.29 2.03% 338.40
19:05
329.83
15:42
391.23
02.03.26
318.28
05.01.26
1'155'882
Amphenol Rg-A
02:04:00 / 13.05.26
127.87 4.41% 128.17
21:58
123.68
15:33
167.02
27.01.26
118.26
30.03.26
3'133'821
Analog Devices Rg
02:00:00 / 13.05.26
419.65 -0.73% 420.88
21:55
406.80
17:24
422.87
11.05.26
270.89
02.01.26
1'870'913
Aon-A Rg
02:04:00 / 13.05.26
316.35 1.37% 317.59
21:55
311.08
15:46
358.02
02.02.26
305.00
12.02.26
570'408
APA Rg
02:00:00 / 13.05.26
37.09 1.06% 37.34
20:59
36.33
16:11
45.65
30.03.26
23.25
07.01.26
2'652'134
Apple Rg
02:00:00 / 13.05.26
294.80 0.72% 295.27
21:53
292.62
15:37
295.27
12.05.26
243.43
20.01.26
15'027'326
Applied Material Rg
02:00:00 / 13.05.26
431.20 -2.80% 434.51
15:30
416.66
19:01
448.45
11.05.26
265.18
02.01.26
2'767'340
Aptiv Rg
02:04:00 / 13.05.26
54.95 -0.83% 56.44
15:34
54.84
21:56
76.81
13.01.26
52.50
05.05.26
859'959
Arch Cap Grp Rg
02:00:00 / 13.05.26
94.31 0.51% 94.95
19:03
93.44
15:45
103.36
06.02.26
89.95
16.01.26
1'061'499
Archer-Daniels M Rg
02:04:00 / 13.05.26
80.73 1.11% 81.86
21:01
79.41
15:55
81.86
12.05.26
57.21
02.01.26
1'238'646
Arista Ne Rg
02:04:00 / 13.05.26
142.54 4.48% 142.94
21:57
135.46
15:33
179.79
24.04.26
115.42
30.03.26
3'047'953
Assurant Rg
02:04:00 / 13.05.26
243.43 -0.29% 245.35
15:30
241.41
16:55
245.40
06.02.26
210.15
12.02.26
134'790
AT&T Rg
02:04:00 / 13.05.26
25.23 1.45% 25.44
19:04
24.87
15:46
29.43
24.03.26
22.96
27.01.26
8'177'300
Atmos Energy Cor Rg
02:04:00 / 13.05.26
181.94 -0.10% 183.43
20:24
180.93
16:21
192.49
09.04.26
163.65
23.01.26
406'469
Autodesk Inc Rg
02:00:00 / 13.05.26
234.87 -0.51% 239.70
22:30
233.97
21:52
296.80
07.01.26
214.10
10.04.26
630'536

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
22:58 / 12.05.26
24'031.00 -1.04%
S&P 500 (ETF SPY)
02:04 / 13.05.26
738.18 -0.15%
VSMI Vola-Index
17:20 / 12.05.26
18.324 0.26%
EUR/CHF
03:23 / 13.05.26
0.9161 -0.05%
USD/CHF
03:23 / 13.05.26
0.7804 -0.03%
Gold 1 Uz
03:23 / 13.05.26
4'709.32 -0.13%
Rohöl Brent
22:59 / 12.05.26
107.46 2.97%

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 Bachem Holding AG Verk. 0.11 81.02
08.05.26 Medacta Group SA Kauf 0.03 138.00
08.05.26 Kühne + Nagel International AG Kauf 0.34 169.50
08.05.26 WISeKey International Holding AG Kauf 0.05 0.25
08.05.26 Alpine Select AG Kauf 0.05 9.20
08.05.26 Lonza Group AG Kauf 0.30 485.19
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 Avolta AG Kauf 0.59 45.64

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