×

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
  • 09.05.2025 - 22:15:00
  • 564.34
  • -0.13%
  • -0.72
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Chipotle Mexican Rg
22:15:00 / 09.05.25
49.72 -3.36% -1.73 49.72 49.74 3'427'032
Chubb N
22:15:00 / 09.05.25
289.88 0.31% 0.91 289.79 289.88 226'741
Church & Dwight Rg
22:15:00 / 09.05.25
91.57 -0.66% -0.61 91.54 91.55 537'586
Cincinnati Finan Rg
22:30:00 / 09.05.25
147.80 0.77% 1.13 147.74 147.80 184'852
Cintas Rg
22:30:00 / 09.05.25
214.74 -0.10% -0.22 214.74 214.89 488'616
Cisco Systems Rg
22:30:00 / 09.05.25
59.77 0.10% 0.06 59.76 59.77 5'404'635
Citigroup Rg
22:15:00 / 09.05.25
71.45 -0.27% -0.19 71.41 71.42 2'844'409
Citizens Finl Gr Rg
22:15:00 / 09.05.25
39.12 0.31% 0.12 39.11 39.12 1'097'409
Clorox Co. Rg
22:15:00 / 09.05.25
134.76 -2.21% -3.05 134.75 134.76 584'031
CME Group Rg-A
22:30:00 / 09.05.25
284.35 0.84% 2.36 284.19 284.36 377'315
CMS Energy Corp Rg
22:15:00 / 09.05.25
72.28 -0.44% -0.32 72.25 72.26 785'346
Cnstlltn Ener Co Rg
22:30:00 / 09.05.25
271.37 0.29% 0.78 271.23 271.50 751'717
Coca-Cola Co Rg
22:15:00 / 09.05.25
70.52 -0.91% -0.65 70.51 70.52 3'402'760
Cognizant Tech So-A
22:30:00 / 09.05.25
79.17 -0.05% -0.04 79.17 79.18 1'545'968
Colgate-Palmoliv Rg
22:15:00 / 09.05.25
89.81 -1.12% -1.02 89.80 89.81 1'279'056
Comcast-A
22:30:00 / 09.05.25
34.25 0.09% 0.03 34.25 34.26 5'425'525
Comerica Inc Rg
22:15:00 / 09.05.25
55.98 -0.11% -0.06 55.96 55.97 254'714
ConAgra Foods Rg
22:15:00 / 09.05.25
23.09 -0.56% -0.13 23.07 23.08 1'780'272
ConocoPhillips Rg
22:15:00 / 09.05.25
88.59 -0.26% -0.23 88.57 88.58 1'953'003
Consolidated Edi Rg
22:15:00 / 09.05.25
107.68 -0.06% -0.07 107.65 107.66 693'917
Constellation Brd-A
22:15:01 / 09.05.25
190.07 -0.69% -1.32 190.13 190.14 270'548
Cooper Co Rg
22:30:00 / 09.05.25
82.27 -0.78% -0.65 82.25 82.29 460'748
Copart Rg
22:30:00 / 09.05.25
61.52 -0.42% -0.26 61.53 61.55 1'073'627
Corning Inc Rg
22:15:01 / 09.05.25
45.08 0.07% 0.03 45.06 45.07 761'579
Corteva Rg
22:15:00 / 09.05.25
67.79 1.39% 0.93 67.75 67.76 1'200'618
Charles Schwab Rg
84.47
0.12%
Charter Comm Rg-A
401.73
-0.66%
Chevron Rg
138.49
1.06%
Chipotle Mexican Rg
49.72
-3.36%
Chubb N
289.88
0.31%
Church & Dwight Rg
91.57
-0.66%
The Cigna Rg
333.46
0.11%
Cincinnati Finan Rg
147.80
0.77%
Cintas Rg
214.74
-0.10%
Cisco Systems Rg
59.77
0.10%
Citigroup Rg
71.45
-0.27%
Citizens Finl Gr Rg
39.12
0.31%
Clorox Co. Rg
134.76
-2.21%
CME Group Rg-A
284.35
0.84%
CMS Energy Corp Rg
72.28
-0.44%
Cnstlltn Ener Co Rg
271.37
0.29%
Coca-Cola Co Rg
70.52
-0.91%
Cognizant Tech So-A
79.17
-0.05%
Colgate-Palmoliv Rg
89.81
-1.12%
Comcast-A
34.25
0.09%
Comerica Inc Rg
55.98
-0.11%
ConAgra Foods Rg
23.09
-0.56%
ConocoPhillips Rg
88.59
-0.26%
Consolidated Edi Rg
107.68
-0.06%
Constellation Brd-A
190.07
-0.69%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Verizon Comm Rg
22:15:00 / 09.05.25 		43.61 9.05% 15.68% 0.16% -1.56% 6.39% 7.57% -9.65%
CMS Energy Corp Rg
22:15:00 / 09.05.25 		72.28 8.93% 25.02% -1.04% -1.70% 5.04% 14.89% 7.16%
LKQ Rg
22:30:00 / 09.05.25 		40.10 8.93% -16.24% 1.93% -4.55% 2.53% -9.30% -21.31%
Ralph Lauren Rg-A
22:15:00 / 09.05.25 		248.74 8.87% 74.39% 4.60% 23.29% -11.99% 50.20% 155.20%
Globe Life Rg
22:15:00 / 09.05.25 		121.94 8.71% -0.40% 0.37% 0.59% 0.08% 43.22% 21.19%
F5 Rg
22:30:00 / 09.05.25 		270.07 8.62% 52.61% 0.47% 3.21% -12.93% 57.37% 60.20%
Pinnacle West Ca Rg
22:15:00 / 09.05.25 		91.61 8.54% 28.08% -2.45% -2.24% 2.63% 19.04% 24.14%
Boeing Co Rg
22:15:00 / 09.05.25 		194.85 8.31% -26.46% 4.50% 22.33% 5.66% 9.20% 28.74%
Monolithic Power Rg
22:30:00 / 09.05.25 		637.77 8.15% 1.45% 0.14% 19.63% -6.89% -9.22% 43.82%
Ecolab Inc Rg
22:15:00 / 09.05.25 		252.67 8.14% 27.75% -0.95% 5.89% -4.56% 9.03% 53.39%
McDonald's Rg
22:15:00 / 09.05.25 		313.68 8.14% 5.73% -0.65% -0.76% 1.66% 15.61% 25.01%
Invitation REIT Rg
22:15:00 / 09.05.25 		34.77 8.13% 1.35% -0.63% 6.33% 10.63% 0.06% -9.00%
VICI Proper REIT Rg
22:15:00 / 09.05.25 		31.86 8.11% -0.94% -0.09% 0.85% 4.91% 7.60% 9.20%
Paychex Inc Rg
22:30:00 / 09.05.25 		151.65 7.92% 27.05% 1.23% 3.34% 2.99% 23.75% 21.88%
Walmart Rg
22:15:00 / 09.05.25 		96.72 7.84% 85.40% -2.63% 2.10% -7.04% 60.11% 95.43%
Allegion Rg
22:15:00 / 09.05.25 		141.85 7.83% 11.22% 0.68% 12.32% 6.34% 12.84% 25.18%
Nisource Rg
22:15:00 / 09.05.25 		39.58 7.75% 49.19% 0.69% 0.82% -0.25% 37.43% 34.32%
Mastercard Rg-A
22:15:00 / 09.05.25 		568.64 7.70% 32.97% 1.34% 10.96% 0.69% 24.22% 63.38%
Copart Rg
22:30:00 / 09.05.25 		61.52 7.65% 26.08% 0.49% 2.81% 3.59% 12.39% 125.43%
Johnson&Johnson Rg
22:15:00 / 09.05.25 		154.22 7.63% -0.69% -0.50% -0.09% -1.24% 1.98% -11.74%
Marsh & McLennan Rg
22:15:00 / 09.05.25 		226.85 7.54% 20.56% 0.12% -4.41% -0.87% 10.36% 41.21%
Marathon Petro Rg
22:15:00 / 09.05.25 		150.89 7.51% 1.09% 5.27% 20.86% -3.31% -15.16% 56.35%
Leidos Holdg Rg
22:15:00 / 09.05.25 		155.70 7.39% 42.93% 5.25% 8.90% 17.72% 6.58% 49.90%
Baxter Intl.
22:15:00 / 09.05.25 		30.90 7.00% -19.30% 1.54% 8.88% 0.26% -12.79% -57.14%
Firstenergy Rg
22:15:00 / 09.05.25 		42.51 6.81% 15.90% -1.35% 3.38% 6.28% 7.11% -0.45%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Chipotle Mexican Rg
22:15:00 / 09.05.25 		49.72 -3.36% 51.27
15:30 		49.42
17:56 		61.14
02.01.25 		44.46
07.04.25 		3'427'032
Chubb N
22:15:00 / 09.05.25 		289.88 0.31% 290.93
21:19 		288.47
15:35 		306.91
03.04.25 		252.17
10.01.25 		226'741
Church & Dwight Rg
22:15:00 / 09.05.25 		91.57 -0.66% 92.36
17:05 		91.45
21:57 		116.17
10.03.25 		91.10
06.05.25 		537'586
Cincinnati Finan Rg
22:30:00 / 09.05.25 		147.80 0.77% 148.18
21:54 		146.43
15:43 		150.15
03.03.25 		123.15
09.04.25 		184'852
Cintas Rg
22:30:00 / 09.05.25 		214.74 -0.10% 215.44
21:09 		214.00
15:37 		218.18
08.05.25 		180.98
02.01.25 		488'616
Cisco Systems Rg
22:30:00 / 09.05.25 		59.77 0.10% 60.83
15:30 		59.45
18:49 		66.50
13.02.25 		52.11
07.04.25 		5'404'635
Citigroup Rg
22:15:00 / 09.05.25 		71.45 -0.27% 72.26
15:36 		71.29
19:22 		84.74
18.02.25 		55.53
07.04.25 		2'844'409
Citizens Finl Gr Rg
22:15:00 / 09.05.25 		39.12 0.31% 39.27
15:30 		38.84
18:49 		48.88
30.01.25 		32.63
04.04.25 		1'097'409
Clorox Co. Rg
22:15:00 / 09.05.25 		134.76 -2.21% 138.00
15:31 		134.48
21:57 		164.08
27.01.25 		129.77
06.05.25 		584'031
CME Group Rg-A
22:30:00 / 09.05.25 		284.35 0.84% 284.66
21:09 		282.00
15:34 		286.48
07.05.25 		224.64
07.01.25 		377'315
CMS Energy Corp Rg
22:15:00 / 09.05.25 		72.28 -0.44% 72.34
21:27 		71.28
17:14 		76.39
03.04.25 		64.03
13.01.25 		785'346
Cnstlltn Ener Co Rg
22:30:00 / 09.05.25 		271.37 0.29% 274.79
15:34 		266.15
20:26 		352.00
23.01.25 		161.52
07.04.25 		751'717
Coca-Cola Co Rg
22:15:00 / 09.05.25 		70.52 -0.91% 71.15
16:30 		70.46
21:59 		74.38
22.04.25 		60.62
07.01.25 		3'402'760
Cognizant Tech So-A
22:30:00 / 09.05.25 		79.17 -0.05% 79.61
15:31 		79.00
19:05 		90.81
14.02.25 		65.52
07.04.25 		1'545'968
Colgate-Palmoliv Rg
22:15:00 / 09.05.25 		89.81 -1.12% 90.93
16:45 		89.71
21:57 		100.18
10.03.25 		85.32
18.02.25 		1'279'056
Comcast-A
22:30:00 / 09.05.25 		34.25 0.09% 34.45
17:57 		34.16
15:33 		38.40
27.01.25 		31.44
24.04.25 		5'425'525
Comerica Inc Rg
22:15:00 / 09.05.25 		55.98 -0.11% 56.20
15:30 		55.77
19:22 		68.94
04.02.25 		48.22
09.04.25 		254'714
ConAgra Foods Rg
22:15:00 / 09.05.25 		23.09 -0.56% 23.39
16:42 		23.06
21:57 		28.52
10.03.25 		22.79
08.05.25 		1'780'272
ConocoPhillips Rg
22:15:00 / 09.05.25 		88.59 -0.26% 91.04
15:30 		88.32
17:16 		106.20
02.04.25 		79.88
09.04.25 		1'953'003
Consolidated Edi Rg
22:15:00 / 09.05.25 		107.68 -0.06% 108.20
15:30 		107.16
15:42 		114.82
04.04.25 		87.31
13.01.25 		693'917
Constellation Brd-A
22:15:01 / 09.05.25 		190.07 -0.69% 191.92
15:40 		189.63
21:55 		228.70
06.01.25 		160.52
12.02.25 		270'548
Cooper Co Rg
22:30:00 / 09.05.25 		82.27 -0.78% 83.45
16:06 		81.96
21:41 		100.24
27.01.25 		69.85
09.04.25 		460'748
Copart Rg
22:30:00 / 09.05.25 		61.52 -0.42% 61.89
15:32 		61.22
16:35 		62.34
08.05.25 		52.08
14.03.25 		1'073'627
Corning Inc Rg
22:15:01 / 09.05.25 		45.08 0.07% 45.57
15:30 		44.83
16:42 		54.60
29.01.25 		37.50
07.04.25 		761'579
Corteva Rg
22:15:00 / 09.05.25 		67.79 1.39% 67.92
21:11 		66.59
15:35 		67.92
09.05.25 		53.40
07.04.25 		1'200'618

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 09.05.25
12'087.32 0.21%
Eurozone 50
17:30 / 09.05.25
543.65 0.31%
L&S Dax
22:57 / 09.05.25
23'528.00 0.61%
S&P 500 (ETF SPY)
22:15 / 09.05.25
564.34 -0.13%
VSMI Vola-Index
17:20 / 09.05.25
17.676 -3.09%
EUR/CHF
23:00 / 09.05.25
0.9350 0.18%
USD/CHF
23:09 / 09.05.25
0.8317 0.02%
Gold 1 Uz
23:09 / 09.05.25
3'328.56 0.70%
Rohöl Brent
23:00 / 09.05.25
63.91 1.15%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 09.05.25
12'087.32 0.21%

Top 5zur Gesamtübersicht

Sonova N
17:31 / 09.05.25
262.10 3.39%
Lonza N
17:37 / 09.05.25
584.80 2.38%
Logitech N
17:31 / 09.05.25
66.76 1.71%
Partners N
17:32 / 09.05.25
1'114.00 1.41%
Swisscom N
17:31 / 09.05.25
544.00 0.74%

Flop 5zur Gesamtübersicht

Kühne + Nagel N
17:34 / 09.05.25
177.85 -3.24%
Roche GS
17:36 / 09.05.25
257.60 -0.88%
Zurich Insurance N
17:32 / 09.05.25
581.00 -0.34%
Novartis N
17:39 / 09.05.25
90.91 -0.22%
ABB N
17:31 / 09.05.25
45.07 0.04%
NAME INTRADAY KURS +/-%
SPI
17:40 / 09.05.25
16'546.82 0.32%

Top 5zur Gesamtübersicht

Highlight I
11:44 / 09.05.25
6.800 7.09%
Komax N
17:31 / 09.05.25
105.00 4.37%
Villars N
17:06 / 09.05.25
605.00 4.31%
Schlatter N
09:21 / 09.05.25
21.80 3.81%
Addex N
16:56 / 09.05.25
0.0580 3.57%

Flop 5zur Gesamtübersicht

SHL Telemedicine N
17:01 / 09.05.25
2.080 -5.02%
DocMorris N
17:31 / 09.05.25
19.260 -4.84%
Evolva Hldg N
16:59 / 09.05.25
1.100 -3.93%
Pierer Mobility
17:31 / 09.05.25
12.500 -3.70%
Ems-Chemie N
17:31 / 09.05.25
587.00 -3.69%
NAME INTRADAY KURS +/-%
SLI
17:31 / 09.05.25
1'976.27 0.43%

Top 5zur Gesamtübersicht

Sonova N
17:31 / 09.05.25
262.10 3.39%
Lonza N
17:37 / 09.05.25
584.80 2.38%
Sandoz Group N
17:32 / 09.05.25
38.03 2.07%
Logitech N
17:31 / 09.05.25
66.76 1.71%
SIG Group N
17:31 / 09.05.25
16.350 1.43%

Flop 5zur Gesamtübersicht

Kühne + Nagel N
17:34 / 09.05.25
177.85 -3.24%
Roche GS
17:36 / 09.05.25
257.60 -0.88%
Zurich Insurance N
17:32 / 09.05.25
581.00 -0.34%
Novartis N
17:39 / 09.05.25
90.91 -0.22%
VAT N
17:38 / 09.05.25
301.50 -0.17%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 09.05.25
2'719.05 0.59%

Top 5zur Gesamtübersicht

Georg Fischer N
17:31 / 09.05.25
62.65 2.96%
Sandoz Group N
17:32 / 09.05.25
38.03 2.07%
ams-OSRAM I
17:34 / 09.05.25
7.215 1.62%
SIG Group N
17:31 / 09.05.25
16.350 1.43%
Galderma Group N
17:31 / 09.05.25
99.75 1.42%

Flop 5zur Gesamtübersicht

DocMorris N
17:31 / 09.05.25
19.260 -4.84%
Ems-Chemie N
17:31 / 09.05.25
587.00 -3.69%
Swiss Prime Site N
17:31 / 09.05.25
116.40 -0.51%
Roche I
17:31 / 09.05.25
277.40 -0.50%
PSP N
17:31 / 09.05.25
146.70 -0.20%

Management Transaktionen

Titel Typ Mio. Kurs
05.05.25 VZ Holding AG Verk. 0.04 89.25
05.05.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.13 6'351.50
05.05.25 Sensirion Holding AG Verk. 0.04 65.16
05.05.25 Jungfraubahn Holding AG Verk. 0.15 199.37
05.05.25 Swissquote Group Holding Ltd Kauf 0.29 133.09
05.05.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 1.23 12'253.00
05.05.25 RELIEF THERAPEUTICS Holding AG Verk. 0.00 2.36
05.05.25 Vontobel Holding AG Verk. 0.33 60.80
05.05.25 Compagnie Financière Tradition SA Verk. 0.17 224.33
05.05.25 Sensirion Holding AG Verk. 0.02 65.16
Mr Market

Aryzta setzt Erfolgsgeschichte fort

Die Backwarengruppe setzt sich am Investorentag klare und erreichbare Finanzziele für die kommenden Jahre. Die Titel bleiben ein Kauf. Zudem: Idorsia lebt weiter, Geduld mit Kühne + Nagel, Frust mit Tecan und Währungs-Rückenwind für DKSH.

07.05.2025