×

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
  • 15.05.2026 - 02:04:00
  • 748.17
  • 0.79%
  • 5.86
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 15.05.26
267.22 0.00% 0.00 262.85 262.97 158'806
Amcor Rg
02:04:00 / 15.05.26
38.59 0.00% 0.00
Amer Tower REIT Rg
02:04:00 / 15.05.26
170.50 0.00% 0.00
Amer Wtr Works Rg
02:04:00 / 15.05.26
125.98 0.00% 0.00
Ameren Rg
02:04:00 / 15.05.26
109.60 0.00% 0.00
American Airline Rg
02:00:00 / 15.05.26
12.700 0.00% 0.00 12.470 12.480 73'199
American Express Rg
02:04:00 / 15.05.26
312.77 0.00% 0.00
American Intl Gr Rg
02:04:00 / 15.05.26
75.71 0.00% 0.00
Ameriprise Fincl Rg
02:04:00 / 15.05.26
472.04 0.00% 0.00
AMETEK Rg
02:04:00 / 15.05.26
232.14 0.00% 0.00
Amgen Rg
02:00:00 / 15.05.26
336.23 0.00% 0.00 334.50 335.20 698
Amphenol Rg-A
02:04:00 / 15.05.26
129.19 0.00% 0.00
Analog Devices Rg
02:00:00 / 15.05.26
426.79 0.00% 0.00 414.17 422.00 1'649
Aon-A Rg
02:04:00 / 15.05.26
315.41 0.00% 0.00
APA Rg
02:00:00 / 15.05.26
37.11 0.00% 0.00 37.45 38.27 19'349
Apple Rg
02:00:00 / 15.05.26
298.21 0.00% 0.00 295.40 295.46 145'882
Applied Material Rg
02:00:00 / 15.05.26
440.56 0.00% 0.00 430.00 433.29 89'962
Aptiv Rg
02:04:00 / 15.05.26
57.56 0.00% 0.00
Arch Cap Grp Rg
02:00:00 / 15.05.26
93.46 0.00% 0.00 92.42 95.00 1'253'904
Archer-Daniels M Rg
02:04:00 / 15.05.26
81.41 0.00% 0.00
Arista Ne Rg
02:04:00 / 15.05.26
147.81 0.00% 0.00
Assurant Rg
02:04:00 / 15.05.26
252.72 0.00% 0.00
AT&T Rg
02:04:00 / 15.05.26
24.65 0.00% 0.00
Atmos Energy Cor Rg
02:04:00 / 15.05.26
180.87 0.00% 0.00
Autodesk Inc Rg
02:00:00 / 15.05.26
233.86 0.00% 0.00 228.54 237.70 1'131
267.22
0.00%
38.59
0.00%
170.50
0.00%
125.98
0.00%
109.60
0.00%
12.70
0.00%
312.77
0.00%
75.71
0.00%
472.04
0.00%
261.11
0.00%
232.14
0.00%
336.23
0.00%
129.19
0.00%
426.79
0.00%
396.71
0.00%
315.41
0.00%
37.11
0.00%
298.21
0.00%
440.56
0.00%
57.56
0.00%
93.46
0.00%
81.41
0.00%
147.81
0.00%
252.72
0.00%
24.65
0.00%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
KLA Rg
02:00:00 / 15.05.26
1'892.94 55.79% 200.41% 7.36% 9.11% 28.78% 134.86% 389.17%
Iron Mount REIT Rg
02:04:00 / 15.05.26
127.75 54.01% 21.54% 0.74% 8.51% 18.12% 28.39% 131.89%
Fortinet Rg
02:00:00 / 15.05.26
121.86 53.46% 28.98% 12.86% 47.89% 49.21% 18.82% 79.81%
Marathon Petro Rg
02:04:00 / 15.05.26
248.82 53.00% 78.37% 2.71% 9.98% 26.65% 50.54% 126.45%
Microchip Tech Rg
02:00:00 / 15.05.26
97.04 52.29% 69.21% -4.47% 26.24% 25.76% 59.61% 31.47%
APA Rg
02:00:00 / 15.05.26
37.11 51.72% 60.72% 2.40% -2.08% 27.61% 108.95% 12.52%
Valero Energy Rg
02:04:00 / 15.05.26
244.77 50.36% 99.67% 3.56% 1.25% 22.85% 80.82% 121.47%
Cisco Systems Rg
02:00:00 / 15.05.26
115.53 49.98% 95.15% 25.36% 36.72% 47.06% 79.79% 147.33%
Enphase Energy Rg
02:00:00 / 15.05.26
48.01 49.80% -30.10% 35.35% 50.22% 8.50% -3.45% -71.35%
BorgWarner Rg
02:04:00 / 15.05.26
67.42 49.62% 112.08% 15.88% 26.49% 11.79% 103.87% 73.45%
Halliburton Rg
02:04:00 / 15.05.26
41.29 46.11% 51.86% 5.55% 8.23% 16.74% 96.25% 44.32%
Schlumberger
02:04:00 / 15.05.26
55.75 45.26% 45.41% 5.19% 7.77% 8.17% 56.08% 26.50%
Targa Resources Rg
02:04:00 / 15.05.26
267.48 44.98% 49.85% 5.96% 11.54% 19.33% 60.70% 282.72%
Cboe Glbl Mkt Rg
02:04:00 / 15.05.26
359.16 43.00% 83.99% 6.16% 16.42% 25.62% 64.00% 158.84%
F5 Rg
02:00:00 / 15.05.26
364.59 42.83% 44.98% 5.67% 18.35% 30.59% 28.98% 164.85%
Nucor Rg
02:04:00 / 15.05.26
232.85 42.76% 99.51% 2.71% 21.37% 29.33% 101.67% 67.42%
Centene Rg
02:04:00 / 15.05.26
58.70 42.65% -3.10% 6.77% 50.51% 34.39% -2.26% -12.61%
HP Enterprise Rg
02:04:00 / 15.05.26
34.13 42.09% 59.86% 14.92% 31.83% 59.56% 93.70% 146.78%
Baker Hughes Rg-A
02:00:00 / 15.05.26
64.61 41.88% 57.51% 1.70% 6.62% 3.28% 71.24% 133.59%
Archer-Daniels M Rg
02:04:00 / 15.05.26
81.41 41.61% 61.14% 5.00% 18.54% 18.23% 66.62% 8.00%
Equinix REIT Rg
02:00:00 / 15.05.26
1'079.68 40.92% 14.51% 1.21% 0.82% 17.61% 24.50% 46.05%
Cummins Rg
02:04:00 / 15.05.26
716.45 40.36% 105.52% 4.92% 17.66% 20.03% 115.73% 229.78%
Viatris Rg
02:00:00 / 15.05.26
17.260 38.63% 38.63% -0.75% 23.20% 8.01% 96.36% 85.99%
Steel Dynamics Rg
02:00:00 / 15.05.26
234.68 38.50% 105.73% 0.76% 19.89% 23.14% 75.40% 141.44%
Occid.Petrol Cor Rg
02:04:00 / 15.05.26
56.84 38.23% 15.04% 5.38% -0.05% 10.30% 31.06% -2.15%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 15.05.26
267.22 0.00% 278.54
05.05.26
196.13
17.02.26
158'806
Amcor Rg
02:04:00 / 15.05.26
38.59 0.00% 50.93
24.02.26
36.67
04.05.26
992'982
Amer Tower REIT Rg
02:04:00 / 15.05.26
170.50 0.00% 195.25
24.02.26
165.18
25.03.26
903'291
Amer Wtr Works Rg
02:04:00 / 15.05.26
125.98 0.00% 141.21
12.03.26
121.29
09.02.26
408'632
Ameren Rg
02:04:00 / 15.05.26
109.60 0.00% 115.57
01.05.26
97.91
05.01.26
807'000
American Airline Rg
02:00:00 / 15.05.26
12.700 0.00% 16.500
07.01.26
10.095
30.03.26
73'199
American Express Rg
02:04:00 / 15.05.26
312.77 0.00% 386.05
06.01.26
291.00
20.03.26
1'069'541
American Intl Gr Rg
02:04:00 / 15.05.26
75.71 0.00% 85.69
05.01.26
71.25
23.01.26
1'168'563
Ameriprise Fincl Rg
02:04:00 / 15.05.26
472.04 0.00% 550.18
04.02.26
422.81
07.04.26
108'667
AMETEK Rg
02:04:00 / 15.05.26
232.14 0.00% 243.13
06.05.26
205.75
02.01.26
279'479
Amgen Rg
02:00:00 / 15.05.26
336.23 0.00% 391.23
02.03.26
318.28
05.01.26
698
Amphenol Rg-A
02:04:00 / 15.05.26
129.19 0.00% 167.02
27.01.26
118.26
30.03.26
3'226'062
Analog Devices Rg
02:00:00 / 15.05.26
426.79 0.00% 435.70
13.05.26
270.89
02.01.26
1'649
Aon-A Rg
02:04:00 / 15.05.26
315.41 0.00% 358.02
02.02.26
305.00
12.02.26
442'806
APA Rg
02:00:00 / 15.05.26
37.11 0.00% 45.65
30.03.26
23.25
07.01.26
19'349
Apple Rg
02:00:00 / 15.05.26
298.21 0.00% 300.91
13.05.26
243.43
20.01.26
145'882
Applied Material Rg
02:00:00 / 15.05.26
440.56 0.00% 448.45
11.05.26
265.18
02.01.26
89'962
Aptiv Rg
02:04:00 / 15.05.26
57.56 0.00% 76.81
13.01.26
52.50
05.05.26
1'090'767
Arch Cap Grp Rg
02:00:00 / 15.05.26
93.46 0.00% 103.36
06.02.26
89.95
16.01.26
1'253'904
Archer-Daniels M Rg
02:04:00 / 15.05.26
81.41 0.00% 83.09
13.05.26
57.21
02.01.26
840'439
Arista Ne Rg
02:04:00 / 15.05.26
147.81 0.00% 179.79
24.04.26
115.42
30.03.26
2'884'399
Assurant Rg
02:04:00 / 15.05.26
252.72 0.00% 254.43
14.05.26
210.15
12.02.26
186'896
AT&T Rg
02:04:00 / 15.05.26
24.65 0.00% 29.43
24.03.26
22.96
27.01.26
8'551'564
Atmos Energy Cor Rg
02:04:00 / 15.05.26
180.87 0.00% 192.49
09.04.26
163.65
23.01.26
366'763
Autodesk Inc Rg
02:00:00 / 15.05.26
233.86 0.00% 296.80
07.01.26
214.10
10.04.26
1'131

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
15:21 / 15.05.26
13'241.27 0.21%
Eurozone 50
15:36 / 15.05.26
602.88 -1.77%
L&S Dax
15:36 / 15.05.26
24'005.50 -1.27%
S&P 500 (ETF SPY)
02:04 / 15.05.26
748.17 0.79%
VSMI Vola-Index
15:21 / 15.05.26
18.883 5.57%
EUR/CHF
15:36 / 15.05.26
0.9145 -0.01%
USD/CHF
15:36 / 15.05.26
0.7865 0.39%
Gold 1 Uz
15:36 / 15.05.26
4'540.61 -2.39%
Rohöl Brent
15:36 / 15.05.26
108.10 1.37%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
15:21 / 15.05.26
13'241.27 0.21%

Top 5zur Gesamtübersicht

Roche PS
15:20 / 15.05.26
326.60 2.06%
Alcon N
15:21 / 15.05.26
50.60 2.00%
Swiss Life N
15:20 / 15.05.26
850.20 1.50%
Swiss Re N
15:21 / 15.05.26
121.20 1.47%
Novartis N
15:21 / 15.05.26
118.26 1.25%

Flop 5zur Gesamtübersicht

Holcim N
15:21 / 15.05.26
73.14 -4.09%
Logitech N
15:21 / 15.05.26
78.86 -2.88%
Sika N
15:21 / 15.05.26
137.90 -2.16%
Amrize N
15:21 / 15.05.26
39.16 -2.10%
ABB N
15:21 / 15.05.26
81.18 -2.03%
NAME INTRADAY KURS +/-%
SPI
15:21 / 15.05.26
18'692.04 0.04%

Top 5zur Gesamtübersicht

WISeKey N
15:16 / 15.05.26
14.180 12.01%
Relief Therapeutics N
15:04 / 15.05.26
0.4300 11.69%
Also N
15:21 / 15.05.26
172.60 5.63%
EvoNext Hldgs N
15:15 / 15.05.26
1.245 5.06%
Cosmo Pharma N
15:20 / 15.05.26
76.90 3.64%

Flop 5zur Gesamtübersicht

Curatis Holding N
15:16 / 15.05.26
22.00 -8.33%
Addex N
14:03 / 15.05.26
0.0454 -5.42%
GAM N
13:42 / 15.05.26
0.0678 -4.51%
ams-OSRAM I
15:19 / 15.05.26
17.970 -4.31%
Varia US Prop N
14:30 / 15.05.26
13.700 -4.20%
NAME INTRADAY KURS +/-%
SLI
15:21 / 15.05.26
2'101.16 -0.24%

Top 5zur Gesamtübersicht

Roche PS
15:20 / 15.05.26
326.60 2.06%
Alcon N
15:21 / 15.05.26
50.58 1.96%
Sonova N
15:21 / 15.05.26
177.60 1.78%
Swiss Life N
15:20 / 15.05.26
850.20 1.50%
Swiss Re N
15:21 / 15.05.26
121.20 1.47%

Flop 5zur Gesamtübersicht

Holcim N
15:21 / 15.05.26
73.14 -4.09%
Logitech N
15:21 / 15.05.26
78.86 -2.88%
Sika N
15:21 / 15.05.26
137.90 -2.16%
Amrize N
15:21 / 15.05.26
39.16 -2.10%
ABB N
15:21 / 15.05.26
81.18 -2.03%
NAME INTRADAY KURS +/-%
SMIM
15:21 / 15.05.26
2'946.18 -0.69%

Top 5zur Gesamtübersicht

Roche I
15:21 / 15.05.26
334.20 1.83%
Sonova N
15:21 / 15.05.26
177.60 1.78%
Temenos N
15:21 / 15.05.26
70.65 1.22%
Clariant N
15:21 / 15.05.26
7.500 1.21%
Helvetia Baloise N
15:20 / 15.05.26
214.00 0.85%

Flop 5zur Gesamtübersicht

Adecco N
15:21 / 15.05.26
14.700 -3.61%
SIG Group N
15:20 / 15.05.26
11.830 -3.35%
DocMorris N
15:07 / 15.05.26
7.050 -3.09%
Accelleron N
15:21 / 15.05.26
84.15 -3.00%
Amrize N
15:21 / 15.05.26
39.16 -2.10%

Management Transaktionen

Titel Typ Mio. Kurs
12.05.26 CPH Group AG Kauf 0.00 59.51
11.05.26 Youngtimers AG Kauf 2.21 0.42
11.05.26 Alpine Select AG Kauf 0.19 9.25
11.05.26 Kühne + Nagel International AG Verk. 0.02 6.50
11.05.26 Cosmo N.V. Verk. 0.15 5.10
11.05.26 TX Group AG Kauf 0.01 122.00
11.05.26 Forbo Holding AG Kauf 0.15 740.35
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