×

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
  • 22.05.2026 - 16:29:24
  • 745.53
  • 0.38%
  • 2.81
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
16:29:25 / 22.05.26
268.39 -0.03% -0.07 268.38 268.44 1'609'947
Amcor Rg
16:29:10 / 22.05.26
38.59 0.23% 0.09 38.58 38.60 119'253
Amer Tower REIT Rg
16:27:22 / 22.05.26
183.26 -0.28% -0.52 183.13 183.22 67'449
Amer Wtr Works Rg
16:27:05 / 22.05.26
124.10 0.17% 0.22 123.94 124.29 18'742
Ameren Rg
16:25:58 / 22.05.26
110.56 0.66% 0.72 110.45 110.60 32'530
American Airline Rg
16:29:16 / 22.05.26
13.665 0.55% 0.08 13.660 13.670 2'514'240
American Express Rg
16:29:02 / 22.05.26
311.32 0.52% 1.62 311.12 311.44 90'928
American Intl Gr Rg
16:25:15 / 22.05.26
78.23 -0.50% -0.39 78.14 78.24 42'954
Ameriprise Fincl Rg
16:26:53 / 22.05.26
454.37 0.84% 3.80 452.84 454.27 13'382
AMETEK Rg
16:28:07 / 22.05.26
224.92 0.78% 1.75 224.74 225.10 25'863
Amgen Rg
16:29:09 / 22.05.26
340.05 0.78% 2.63 339.96 340.38 71'031
Amphenol Rg-A
16:29:26 / 22.05.26
128.32 2.77% 3.46 128.27 128.32 376'438
Analog Devices Rg
16:29:20 / 22.05.26
396.23 3.13% 12.02 395.79 396.53 224'541
Aon-A Rg
16:29:11 / 22.05.26
322.44 -0.55% -1.78 322.23 322.79 23'338
APA Rg
16:29:26 / 22.05.26
38.94 1.56% 0.60 38.94 38.98 249'128
Apple Rg
16:29:24 / 22.05.26
308.52 1.16% 3.53 308.51 308.53 2'190'166
Applied Material Rg
16:29:01 / 22.05.26
435.35 1.87% 7.99 434.82 435.58 326'388
Aptiv Rg
16:26:09 / 22.05.26
57.09 2.22% 1.24 57.05 57.13 41'575
Arch Cap Grp Rg
16:29:14 / 22.05.26
96.59 0.47% 0.46 96.54 96.63 97'502
Archer-Daniels M Rg
16:27:47 / 22.05.26
77.34 0.29% 0.22 77.26 77.40 47'203
Arista Ne Rg
16:29:25 / 22.05.26
151.95 2.26% 3.36 151.90 152.00 429'018
Assurant Rg
16:26:34 / 22.05.26
255.59 -0.04% -0.11 255.38 255.86 3'774
AT&T Rg
16:29:26 / 22.05.26
25.35 0.02% 0.01 25.34 25.35 518'626
Atmos Energy Cor Rg
16:26:09 / 22.05.26
176.98 -0.27% -0.48 177.00 177.48 20'151
Autodesk Inc Rg
16:29:10 / 22.05.26
240.07 -0.05% -0.12 239.82 240.27 70'665
268.39
-0.03%
38.59
0.23%
183.26
-0.28%
124.10
0.17%
110.56
0.66%
13.67
0.55%
311.32
0.52%
78.23
-0.50%
454.37
0.84%
276.86
4.30%
224.92
0.78%
340.05
0.78%
128.32
2.77%
396.23
3.13%
394.54
1.21%
322.44
-0.55%
38.94
1.56%
308.52
1.16%
435.35
1.87%
57.09
2.22%
96.59
0.47%
77.34
0.29%
151.95
2.26%
255.59
-0.04%
25.35
0.02%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Dow Rg
16:29:21 / 22.05.26
35.93 53.59% -10.52% -7.28% -7.06% 16.92% 26.87% -30.88%
Iron Mount REIT Rg
16:29:17 / 22.05.26
127.31 53.50% 21.14% 1.79% 9.72% 17.52% 32.33% 130.00%
Cisco Systems Rg
16:29:14 / 22.05.26
119.28 53.45% 99.66% 0.91% 34.01% 50.11% 89.00% 140.59%
Marathon Petro Rg
16:28:18 / 22.05.26
253.19 52.76% 78.09% -0.72% 12.96% 27.74% 59.13% 125.21%
KLA Rg
16:29:01 / 22.05.26
1'885.15 51.61% 192.35% 4.48% -2.58% 23.65% 148.97% 334.85%
Caterpillar
16:29:18 / 22.05.26
883.39 51.16% 138.71% -0.55% 6.33% 18.92% 157.26% 303.18%
F5 Rg
16:28:49 / 22.05.26
389.54 50.32% 52.58% 7.44% 28.49% 43.55% 38.09% 169.21%
Schlumberger
16:29:21 / 22.05.26
56.90 49.17% 49.32% 2.74% 1.34% 10.83% 69.04% 26.46%
Advance Auto Par Rg
16:28:53 / 22.05.26
56.10 49.16% 23.96% 18.93% -3.58% 5.51% 15.27% -50.07%
Halliburton Rg
16:29:27 / 22.05.26
41.51 48.48% 54.32% -0.60% 2.85% 15.31% 108.49% 39.08%
Valero Energy Rg
16:28:20 / 22.05.26
244.59 48.10% 96.66% -2.45% 3.71% 19.52% 90.27% 116.67%
Targa Resources Rg
16:28:15 / 22.05.26
272.82 46.47% 51.39% 0.31% 13.35% 15.70% 70.02% 284.85%
Baker Hughes Rg-A
16:28:47 / 22.05.26
65.36 44.49% 60.41% 1.93% -5.19% 0.15% 77.90% 133.58%
Occid.Petrol Cor Rg
16:29:12 / 22.05.26
58.66 43.07% 19.06% -1.61% 2.70% 10.51% 42.07% -0.51%
Microchip Tech Rg
16:29:15 / 22.05.26
93.25 42.98% 58.87% -0.64% 4.26% 24.93% 65.95% 17.00%
Analog Devices Rg
16:29:20 / 22.05.26
396.23 41.67% 80.84% -5.09% -0.84% 11.37% 88.26% 101.65%
HP Enterprise Rg
16:29:25 / 22.05.26
36.64 41.42% 59.11% 10.69% 30.11% 70.66% 110.33% 137.06%
BorgWarner Rg
16:29:00 / 22.05.26
66.86 41.03% 99.91% 5.77% 18.78% 16.14% 104.59% 56.27%
Equinix REIT Rg
16:29:23 / 22.05.26
1'076.42 40.76% 14.37% 1.60% -2.92% 10.49% 24.66% 49.04%
Centene Rg
16:27:55 / 22.05.26
58.80 40.39% -4.64% 0.91% 40.60% 31.02% 4.24% -11.67%
Cboe Glbl Mkt Rg
16:13:36 / 22.05.26
359.83 40.23% 80.43% -0.57% 18.65% 20.05% 55.25% 153.68%
Nucor Rg
16:25:11 / 22.05.26
230.31 38.83% 94.02% 1.45% 7.48% 30.21% 112.29% 63.29%
NXP Semiconducto Br
16:29:26 / 22.05.26
309.24 37.92% 44.04% 6.09% 26.72% 36.22% 60.94% 71.11%
Steel Dynamics Rg
16:29:13 / 22.05.26
238.56 36.82% 103.24% 4.02% 5.19% 23.52% 90.36% 138.86%
Phillips 66 Rg
16:29:12 / 22.05.26
176.21 34.88% 52.77% 0.01% 8.20% 14.18% 55.76% 83.33%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
16:29:25 / 22.05.26
268.39 -0.03% 269.78
15:42
267.48
16:08
278.54
05.05.26
196.13
17.02.26
1'609'947
Amcor Rg
16:29:10 / 22.05.26
38.59 0.23% 39.04
15:58
38.59
16:29
50.93
24.02.26
36.25
20.05.26
119'253
Amer Tower REIT Rg
16:27:22 / 22.05.26
183.26 -0.28% 185.04
15:30
182.99
16:15
195.25
24.02.26
165.18
25.03.26
67'449
Amer Wtr Works Rg
16:27:05 / 22.05.26
124.10 0.17% 125.00
15:42
123.93
16:13
141.21
12.03.26
121.29
09.02.26
18'742
Ameren Rg
16:25:58 / 22.05.26
110.56 0.66% 110.72
15:59
110.02
15:38
115.57
01.05.26
97.91
05.01.26
32'530
American Airline Rg
16:29:16 / 22.05.26
13.665 0.55% 13.765
15:31
13.580
15:33
16.500
07.01.26
10.095
30.03.26
2'514'240
American Express Rg
16:29:02 / 22.05.26
311.32 0.52% 314.14
15:31
310.72
16:13
386.05
06.01.26
291.00
20.03.26
90'928
American Intl Gr Rg
16:25:15 / 22.05.26
78.23 -0.50% 78.50
15:30
78.04
15:48
85.69
05.01.26
71.25
23.01.26
42'954
Ameriprise Fincl Rg
16:26:53 / 22.05.26
454.37 0.84% 456.43
16:08
451.00
15:34
550.18
04.02.26
422.81
07.04.26
13'382
AMETEK Rg
16:28:07 / 22.05.26
224.92 0.78% 225.01
16:14
221.73
15:39
243.13
06.05.26
205.75
02.01.26
25'863
Amgen Rg
16:29:09 / 22.05.26
340.05 0.78% 343.49
15:35
339.64
16:06
391.23
02.03.26
318.28
05.01.26
71'031
Amphenol Rg-A
16:29:26 / 22.05.26
128.32 2.77% 128.88
16:12
127.12
15:30
167.02
27.01.26
118.06
19.05.26
376'438
Analog Devices Rg
16:29:20 / 22.05.26
396.23 3.13% 400.70
16:11
387.01
15:30
435.70
13.05.26
270.89
02.01.26
224'541
Aon-A Rg
16:29:11 / 22.05.26
322.44 -0.55% 324.98
15:30
322.15
15:38
358.02
02.02.26
305.00
12.02.26
23'338
APA Rg
16:29:26 / 22.05.26
38.94 1.56% 39.16
16:01
37.85
15:30
45.65
30.03.26
23.25
07.01.26
249'128
Apple Rg
16:29:24 / 22.05.26
308.52 1.16% 309.26
16:17
305.85
15:30
309.26
22.05.26
243.43
20.01.26
2'190'166
Applied Material Rg
16:29:01 / 22.05.26
435.35 1.87% 438.00
16:15
430.29
15:43
448.45
11.05.26
265.18
02.01.26
326'388
Aptiv Rg
16:26:09 / 22.05.26
57.09 2.22% 57.54
16:05
55.87
15:30
76.81
13.01.26
51.78
19.05.26
41'575
Arch Cap Grp Rg
16:29:14 / 22.05.26
96.59 0.47% 96.74
15:57
95.95
15:30
103.36
06.02.26
89.95
16.01.26
97'502
Archer-Daniels M Rg
16:27:47 / 22.05.26
77.34 0.29% 78.55
15:58
77.28
15:30
83.09
13.05.26
57.21
02.01.26
47'203
Arista Ne Rg
16:29:25 / 22.05.26
151.95 2.26% 152.59
15:30
149.10
15:34
179.79
24.04.26
115.42
30.03.26
429'018
Assurant Rg
16:26:34 / 22.05.26
255.59 -0.04% 256.01
15:30
255.12
16:24
260.81
18.05.26
210.15
12.02.26
3'774
AT&T Rg
16:29:26 / 22.05.26
25.35 0.02% 25.42
15:57
25.27
15:31
29.43
24.03.26
22.96
27.01.26
518'626
Atmos Energy Cor Rg
16:26:09 / 22.05.26
176.98 -0.27% 178.42
15:49
176.97
16:19
192.49
09.04.26
163.65
23.01.26
20'151
Autodesk Inc Rg
16:29:10 / 22.05.26
240.07 -0.05% 246.30
15:48
240.03
16:29
296.80
07.01.26
214.10
10.04.26
70'665

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
16:29 / 22.05.26
13'494.16 0.35%
Eurozone 50
16:44 / 22.05.26
623.30 0.82%
L&S Dax
16:44 / 22.05.26
24'885.00 0.14%
S&P 500 (ETF SPY)
16:29 / 22.05.26
745.57 0.38%
VSMI Vola-Index
16:29 / 22.05.26
17.007 -3.92%
EUR/CHF
16:44 / 22.05.26
0.9125 -0.14%
USD/CHF
16:44 / 22.05.26
0.7867 -0.03%
Gold 1 Uz
16:44 / 22.05.26
4'503.84 -0.91%
Rohöl Brent
16:44 / 22.05.26
104.18 -0.70%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
16:29 / 22.05.26
13'494.16 0.35%

Top 5zur Gesamtübersicht

Logitech N
16:29 / 22.05.26
86.90 5.67%
Givaudan N
16:29 / 22.05.26
2'914.00 3.48%
Sika N
16:28 / 22.05.26
146.20 2.45%
ABB N
16:29 / 22.05.26
83.76 1.87%
Holcim N
16:28 / 22.05.26
73.48 1.52%

Flop 5zur Gesamtübersicht

Partners N
16:29 / 22.05.26
857.20 -4.76%
Swiss Re N
16:28 / 22.05.26
119.65 -1.72%
Richemont N
16:29 / 22.05.26
154.85 -1.15%
Zurich Insurance N
16:28 / 22.05.26
566.40 -1.08%
UBS N
16:29 / 22.05.26
36.94 -0.38%
NAME INTRADAY KURS +/-%
SPI
16:27 / 22.05.26
19'029.06 0.29%

Top 5zur Gesamtübersicht

ams-OSRAM I
16:29 / 22.05.26
22.50 10.29%
HT5 N
16:29 / 22.05.26
5.300 9.96%
Molecular N
16:26 / 22.05.26
3.120 8.33%
Logitech N
16:29 / 22.05.26
86.90 5.67%
Clariant N
16:20 / 22.05.26
8.045 5.65%

Flop 5zur Gesamtübersicht

Julius Bär N
16:29 / 22.05.26
62.42 -8.34%
Gurit Hldg N
16:28 / 22.05.26
36.50 -6.41%
LEM N
16:29 / 22.05.26
320.00 -5.33%
Relief Therapeutics N
16:25 / 22.05.26
0.4490 -5.27%
Partners N
16:29 / 22.05.26
857.20 -4.76%
NAME INTRADAY KURS +/-%
SLI
16:29 / 22.05.26
2'143.05 0.17%

Top 5zur Gesamtübersicht

Logitech N
16:29 / 22.05.26
86.90 5.67%
Givaudan N
16:29 / 22.05.26
2'914.00 3.48%
Sika N
16:28 / 22.05.26
146.20 2.45%
VAT N
16:29 / 22.05.26
611.00 2.24%
ABB N
16:29 / 22.05.26
83.76 1.87%

Flop 5zur Gesamtübersicht

Julius Bär N
16:29 / 22.05.26
62.42 -8.34%
Partners N
16:29 / 22.05.26
857.20 -4.76%
Swiss Re N
16:28 / 22.05.26
119.65 -1.72%
Richemont N
16:29 / 22.05.26
154.85 -1.15%
Zurich Insurance N
16:28 / 22.05.26
566.40 -1.08%
NAME INTRADAY KURS +/-%
SMIM
16:29 / 22.05.26
2'979.22 -0.17%

Top 5zur Gesamtübersicht

Clariant N
16:20 / 22.05.26
8.045 5.65%
VAT N
16:29 / 22.05.26
611.00 2.24%
Ems-Chemie N
16:25 / 22.05.26
681.50 1.72%
Sonova N
16:29 / 22.05.26
207.20 1.57%
Accelleron N
16:29 / 22.05.26
78.80 1.35%

Flop 5zur Gesamtübersicht

Julius Bär N
16:29 / 22.05.26
62.42 -8.34%
The Swatch Group I
16:28 / 22.05.26
197.55 -2.06%
SIG Group N
16:23 / 22.05.26
11.580 -1.53%
Dottikon ES N
16:29 / 22.05.26
361.00 -1.37%
Adecco N
16:29 / 22.05.26
15.500 -1.02%

Management Transaktionen

Titel Typ Mio. Kurs
19.05.26 Peach Property Group AG Kauf 0.05 1.04
19.05.26 Amrize Ltd Kauf 0.62 38.78
19.05.26 Forbo Holding AG Kauf 0.14 720.00
19.05.26 Amrize Ltd Kauf 0.12 39.31
19.05.26 Investis Holding SA Kauf 0.27 147.50
18.05.26 Novartis AG Verk. 0.61 117.50
18.05.26 TEMENOS AG Verk. 0.25 69.51
18.05.26 Investis Holding SA Kauf 0.30 148.00
18.05.26 Zurich Insurance Group AG Verk. 3.45 575.73
18.05.26 Peach Property Group AG Kauf 0.05 4.92

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