×

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 0.00% 0.00 266.11 266.45 50'551
Amcor Rg
02:04:00 / 13.05.26
39.22 0.00% 0.00
Amer Tower REIT Rg
02:04:00 / 13.05.26
178.82 0.00% 0.00
Amer Wtr Works Rg
02:04:00 / 13.05.26
127.65 0.00% 0.00
Ameren Rg
02:04:00 / 13.05.26
109.49 0.00% 0.00
American Airline Rg
02:00:00 / 13.05.26
12.690 0.00% 0.00 12.710 12.720 29'461
American Express Rg
02:04:00 / 13.05.26
314.31 0.00% 0.00
American Intl Gr Rg
02:04:00 / 13.05.26
76.40 0.00% 0.00
Ameriprise Fincl Rg
02:04:00 / 13.05.26
470.12 0.00% 0.00
AMETEK Rg
02:04:00 / 13.05.26
231.20 0.00% 0.00
Amgen Rg
02:00:00 / 13.05.26
336.29 0.00% 0.00 331.90 336.00 516
Amphenol Rg-A
02:04:00 / 13.05.26
127.87 0.00% 0.00
Analog Devices Rg
02:00:00 / 13.05.26
419.65 0.00% 0.00 388.67 442.00 1'188
Aon-A Rg
02:04:00 / 13.05.26
316.35 0.00% 0.00
APA Rg
02:00:00 / 13.05.26
37.09 0.00% 0.00 36.71 38.00 255
Apple Rg
02:00:00 / 13.05.26
294.80 0.00% 0.00 294.21 294.34 28'804
Applied Material Rg
02:00:00 / 13.05.26
431.20 0.00% 0.00 438.25 439.50 10'961
Aptiv Rg
02:04:00 / 13.05.26
54.95 0.00% 0.00
Arch Cap Grp Rg
02:00:00 / 13.05.26
94.31 0.00% 0.00 84.14 103.54 92
Archer-Daniels M Rg
02:04:00 / 13.05.26
80.73 0.00% 0.00
Arista Ne Rg
02:04:00 / 13.05.26
142.54 0.00% 0.00
Assurant Rg
02:04:00 / 13.05.26
243.43 0.00% 0.00
AT&T Rg
02:04:00 / 13.05.26
25.23 0.00% 0.00
Atmos Energy Cor Rg
02:04:00 / 13.05.26
181.94 0.00% 0.00
Autodesk Inc Rg
02:00:00 / 13.05.26
234.87 0.00% 0.00 221.00 260.52 1'361
265.82
0.00%
39.22
0.00%
178.82
0.00%
127.65
0.00%
109.49
0.00%
12.69
0.00%
314.31
0.00%
76.40
0.00%
470.12
0.00%
260.93
0.00%
231.20
0.00%
336.29
0.00%
127.87
0.00%
419.65
0.00%
393.30
0.00%
316.35
0.00%
37.09
0.00%
294.80
0.00%
431.20
0.00%
54.95
0.00%
94.31
0.00%
80.73
0.00%
142.54
0.00%
243.43
0.00%
25.23
0.00%
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 53.33% 70.36% -0.79% 31.14% 23.76% 56.82% 32.37%
Iron Mount REIT Rg
02:04:00 / 13.05.26
126.21 52.15% 20.07% -4.17% 10.68% 16.01% 29.61% 129.10%
Valero Energy Rg
02:04:00 / 13.05.26
247.12 51.80% 101.58% -2.50% 4.90% 25.23% 82.90% 123.60%
APA Rg
02:00:00 / 13.05.26
37.09 51.64% 60.63% -10.58% 0.16% 35.66% 100.92% 12.46%
KLA Rg
02:00:00 / 13.05.26
1'811.35 49.07% 187.46% 4.53% 0.86% 23.21% 127.59% 368.09%
Halliburton Rg
02:04:00 / 13.05.26
41.70 47.56% 53.37% -0.05% 11.17% 23.70% 95.68% 45.75%
Albemarle Rg
02:04:00 / 13.05.26
205.52 45.31% 138.75% 5.49% 8.25% 21.67% 232.23% 4.97%
Schlumberger
02:04:00 / 13.05.26
55.64 44.97% 45.12% -0.64% 8.06% 11.64% 54.08% 26.25%
Centene Rg
02:04:00 / 13.05.26
59.31 44.13% -2.10% 11.95% 59.18% 43.85% 0.58% -11.70%
Fortinet Rg
02:00:00 / 13.05.26
113.87 43.40% 20.52% 26.63% 44.69% 39.39% 8.40% 68.02%
Baker Hughes Rg-A
02:00:00 / 13.05.26
65.24 43.26% 59.04% -3.75% 6.10% 8.99% 70.87% 135.86%
Cboe Glbl Mkt Rg
02:04:00 / 13.05.26
355.54 41.56% 82.13% 3.57% 18.17% 25.33% 61.65% 156.23%
BorgWarner Rg
02:04:00 / 13.05.26
63.74 41.46% 100.50% 11.32% 18.72% 1.97% 92.39% 63.98%
Equinix REIT Rg
02:00:00 / 13.05.26
1'080.63 41.04% 14.61% 0.20% 2.20% 13.52% 24.38% 46.18%
Nucor Rg
02:04:00 / 13.05.26
229.83 40.90% 96.92% -0.97% 20.94% 25.15% 93.20% 65.25%
Celanese Rg
02:04:00 / 13.05.26
59.47 40.66% -14.07% -13.82% -8.65% 6.69% 11.26% -41.00%
Archer-Daniels M Rg
02:04:00 / 13.05.26
80.73 40.42% 59.80% 1.94% 17.27% 17.73% 59.26% 7.10%
SolarEdge Tech Rg
02:00:00 / 13.05.26
40.42 40.10% 197.21% -9.45% -5.96% 8.86% 122.70% -86.61%
F5 Rg
02:00:00 / 13.05.26
354.98 39.07% 41.16% 4.44% 20.25% 31.19% 25.33% 157.87%
Targa Resources Rg
02:04:00 / 13.05.26
255.16 38.30% 42.95% -1.76% 6.64% 13.76% 50.54% 265.09%
Cummins Rg
02:04:00 / 13.05.26
704.56 38.03% 102.11% 4.40% 14.46% 18.28% 110.58% 224.31%
Viatris Rg
02:00:00 / 13.05.26
17.170 37.91% 37.91% 10.63% 23.44% 9.09% 95.34% 85.02%
Steel Dynamics Rg
02:00:00 / 13.05.26
232.80 37.39% 104.09% -1.96% 19.20% 21.30% 71.91% 139.51%
Occid.Petrol Cor Rg
02:04:00 / 13.05.26
56.27 36.84% 13.88% -5.17% 1.61% 22.49% 26.76% -3.13%
Phillips 66 Rg
02:04:00 / 13.05.26
175.43 35.95% 53.98% -2.68% 10.50% 10.92% 39.71% 88.19%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 13.05.26
265.82 0.00% 278.54
05.05.26
196.13
17.02.26
50'551
Amcor Rg
02:04:00 / 13.05.26
39.22 0.00% 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 0.00% 195.25
24.02.26
165.18
25.03.26
992'075
Amer Wtr Works Rg
02:04:00 / 13.05.26
127.65 0.00% 141.21
12.03.26
121.29
09.02.26
1'030'141
Ameren Rg
02:04:00 / 13.05.26
109.49 0.00% 115.57
01.05.26
97.91
05.01.26
797'107
American Airline Rg
02:00:00 / 13.05.26
12.690 0.00% 16.500
07.01.26
10.095
30.03.26
29'461
American Express Rg
02:04:00 / 13.05.26
314.31 0.00% 386.05
06.01.26
291.00
20.03.26
678'975
American Intl Gr Rg
02:04:00 / 13.05.26
76.40 0.00% 85.69
05.01.26
71.25
23.01.26
1'647'584
Ameriprise Fincl Rg
02:04:00 / 13.05.26
470.12 0.00% 550.18
04.02.26
422.81
07.04.26
399'574
AMETEK Rg
02:04:00 / 13.05.26
231.20 0.00% 243.13
06.05.26
205.75
02.01.26
858'053
Amgen Rg
02:00:00 / 13.05.26
336.29 0.00% 391.23
02.03.26
318.28
05.01.26
516
Amphenol Rg-A
02:04:00 / 13.05.26
127.87 0.00% 167.02
27.01.26
118.26
30.03.26
3'133'821
Analog Devices Rg
02:00:00 / 13.05.26
419.65 0.00% 422.87
11.05.26
270.89
02.01.26
1'188
Aon-A Rg
02:04:00 / 13.05.26
316.35 0.00% 358.02
02.02.26
305.00
12.02.26
570'408
APA Rg
02:00:00 / 13.05.26
37.09 0.00% 45.65
30.03.26
23.25
07.01.26
255
Apple Rg
02:00:00 / 13.05.26
294.80 0.00% 295.27
12.05.26
243.43
20.01.26
28'804
Applied Material Rg
02:00:00 / 13.05.26
431.20 0.00% 448.45
11.05.26
265.18
02.01.26
10'961
Aptiv Rg
02:04:00 / 13.05.26
54.95 0.00% 76.81
13.01.26
52.50
05.05.26
859'959
Arch Cap Grp Rg
02:00:00 / 13.05.26
94.31 0.00% 103.36
06.02.26
89.95
16.01.26
92
Archer-Daniels M Rg
02:04:00 / 13.05.26
80.73 0.00% 81.86
12.05.26
57.21
02.01.26
1'238'646
Arista Ne Rg
02:04:00 / 13.05.26
142.54 0.00% 179.79
24.04.26
115.42
30.03.26
3'047'953
Assurant Rg
02:04:00 / 13.05.26
243.43 0.00% 245.40
06.02.26
210.15
12.02.26
134'790
AT&T Rg
02:04:00 / 13.05.26
25.23 0.00% 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 0.00% 192.49
09.04.26
163.65
23.01.26
406'469
Autodesk Inc Rg
02:00:00 / 13.05.26
234.87 0.00% 296.80
07.01.26
214.10
10.04.26
1'361

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
13:22 / 13.05.26
13'144.01 0.19%
Eurozone 50
13:37 / 13.05.26
603.34 0.45%
L&S Dax
13:36 / 13.05.26
24'161.00 0.54%
S&P 500 (ETF SPY)
02:04 / 13.05.26
738.18 -0.15%
VSMI Vola-Index
13:22 / 13.05.26
18.076 -1.35%
EUR/CHF
13:37 / 13.05.26
0.9155 -0.11%
USD/CHF
13:37 / 13.05.26
0.7813 0.08%
Gold 1 Uz
13:36 / 13.05.26
4'704.06 -0.24%
Rohöl Brent
13:37 / 13.05.26
107.61 0.14%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
13:22 / 13.05.26
13'144.01 0.19%

Top 5zur Gesamtübersicht

Zurich Insurance N
13:20 / 13.05.26
558.40 3.22%
UBS N
13:22 / 13.05.26
35.56 1.98%
ABB N
13:21 / 13.05.26
82.20 1.28%
Logitech N
13:20 / 13.05.26
80.82 1.05%
Swisscom N
13:18 / 13.05.26
680.50 1.04%

Flop 5zur Gesamtübersicht

Givaudan N
13:21 / 13.05.26
2'680.00 -2.97%
Swiss Life N
13:21 / 13.05.26
835.80 -1.74%
Nestlé N
13:21 / 13.05.26
76.40 -1.19%
Geberit N
13:20 / 13.05.26
504.80 -1.17%
Lonza N
13:21 / 13.05.26
475.40 -0.56%
NAME INTRADAY KURS +/-%
SPI
13:21 / 13.05.26
18'599.43 0.09%

Top 5zur Gesamtübersicht

EvoNext Hldgs N
13:15 / 13.05.26
1.190 19.00%
DocMorris N
13:21 / 13.05.26
7.550 8.17%
SHL Telemedicine N
09:19 / 13.05.26
0.9680 7.56%
Idorsia N
13:20 / 13.05.26
4.544 6.32%
Kuros Bio N
13:18 / 13.05.26
20.08 5.68%

Flop 5zur Gesamtübersicht

Adecco N
13:21 / 13.05.26
16.240 -11.26%
GAM N
12:40 / 13.05.26
0.0716 -8.21%
The Swatch Group I
13:21 / 13.05.26
193.15 -6.87%
The Swatch Group N
13:21 / 13.05.26
38.30 -6.59%
Molecular N
13:22 / 13.05.26
2.940 -6.37%
NAME INTRADAY KURS +/-%
SLI
13:22 / 13.05.26
2'098.83 0.18%

Top 5zur Gesamtübersicht

Zurich Insurance N
13:20 / 13.05.26
558.40 3.22%
UBS N
13:22 / 13.05.26
35.56 1.98%
VAT N
13:20 / 13.05.26
589.40 1.38%
Julius Bär N
13:21 / 13.05.26
67.54 1.35%
ABB N
13:21 / 13.05.26
82.20 1.28%

Flop 5zur Gesamtübersicht

Givaudan N
13:21 / 13.05.26
2'680.00 -2.97%
Swiss Life N
13:22 / 13.05.26
836.20 -1.69%
Galderma Group N
13:19 / 13.05.26
160.80 -1.59%
Nestlé N
13:21 / 13.05.26
76.40 -1.19%
Geberit N
13:20 / 13.05.26
504.80 -1.17%
NAME INTRADAY KURS +/-%
SMIM
13:22 / 13.05.26
2'966.71 -0.32%

Top 5zur Gesamtübersicht

DocMorris N
13:21 / 13.05.26
7.550 8.17%
Belimo N
13:22 / 13.05.26
762.50 5.68%
Accelleron N
13:16 / 13.05.26
86.40 2.31%
VAT N
13:20 / 13.05.26
589.40 1.38%
Julius Bär N
13:21 / 13.05.26
67.54 1.35%

Flop 5zur Gesamtübersicht

Adecco N
13:21 / 13.05.26
16.240 -11.26%
The Swatch Group I
13:21 / 13.05.26
193.15 -6.87%
Temenos N
13:20 / 13.05.26
70.60 -2.08%
PSP N
13:19 / 13.05.26
145.50 -1.95%
Flughafen Zürich N
13:13 / 13.05.26
214.60 -1.65%

Management Transaktionen

Titel Typ Mio. Kurs
11.05.26 Alpine Select AG Kauf 0.19 9.25
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 Avolta AG Kauf 0.59 45.64
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 Bachem Holding AG Verk. 0.11 81.02
08.05.26 Lonza Group AG Kauf 0.23 490.58

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