S&P 500 (ETF SPY)

Valor: 45088
09.05.2026 - 02:04:00

737.62
0.83%
6.04

Börse:NYSE Arca

Charts 3+1 Indices USA Übersicht

S&P 100 (ETF OEF)

0.98%

Nasdaq Comp.

1.71%

Nasdaq 100

2.35%

S&P 100 (ETF OEF)

0.98%

Nasdaq Comp.

1.71%

Nasdaq 100

2.35%

S&P 100 (ETF OEF)

0.98%

Nasdaq Comp.

1.71%

Nasdaq 100

2.35%

S&P 100 (ETF OEF)

0.98%

Nasdaq Comp.

1.71%

Nasdaq 100

2.35%

S&P 100 (ETF OEF)

0.98%

Nasdaq Comp.

1.71%

Nasdaq 100

2.35%

S&P 100 (ETF OEF)

0.98%

Nasdaq Comp.

1.71%

Nasdaq 100

2.35%

S&P 100 (ETF OEF)

0.98%

Nasdaq Comp.

1.71%

Nasdaq 100

2.35%

Intraday
Analysis

Logarithmic

NAME	KURS	+/-%	+/-	GELD	BRIEF	VOLUMEN
Costco Whsl Rg 02:00:00 / 09.05.26	1'008.79	-0.32%	-3.27	1'008.22	1'008.79	690'927
Coterra Energy Rg 02:04:00 / 07.05.26	32.56	0.00%	0.00
Crown Castl REIT Rg 02:04:00 / 09.05.26	90.57	-0.55%	-0.50	90.60	90.63
CSX Rg 02:00:00 / 09.05.26	44.83	0.83%	0.37	44.80	44.81	3'836'944
Cummins Rg 02:04:00 / 09.05.26	679.55	-0.49%	-3.33	679.39	679.95
CVS Health Rg 02:04:00 / 09.05.26	90.55	3.65%	3.19	90.56	90.57
D R Horton Rg 02:04:00 / 09.05.26	147.63	1.14%	1.66	147.58	147.59
Danaher Rg 02:04:00 / 09.05.26	171.16	-2.56%	-4.50	171.13	171.14
Darden Restauran Rg 02:04:00 / 09.05.26	196.23	0.54%	1.06	196.23	196.25
DaVita Rg 02:04:00 / 09.05.26	198.65	1.22%	2.39	198.44	198.57
Deere & Co Rg 02:04:00 / 09.05.26	574.84	-0.98%	-5.70	574.83	574.84
Delta Air Lines Rg 02:04:00 / 09.05.26	73.33	0.30%	0.22	73.34	73.35
DENTSPLY SIRONA Rg 02:00:00 / 09.05.26	11.000	0.36%	0.04	11.000	11.010
Devon Energy Rg 02:04:00 / 09.05.26	45.61	0.66%	0.30	45.62	45.63
Dexcom Rg 02:00:00 / 09.05.26	60.61	-0.49%	-0.30	60.61	60.62	2'058'515
Diamondback Eng Rg 02:00:00 / 09.05.26	188.70	-0.92%	-1.75	188.62	188.71	1'489'769
Digita Rlty REIT Rg 02:04:00 / 09.05.26	195.31	0.27%	0.53	195.28	195.29
Dollar General Rg 02:04:00 / 09.05.26	113.29	-2.73%	-3.18	113.25	113.26
Dollar Tree Rg 02:00:00 / 09.05.26	94.24	-2.60%	-2.52	94.23	94.24	1'523'146
Dominion Energy Rg 02:04:00 / 09.05.26	61.89	0.45%	0.28	61.88	61.89
Domino's Pizza Rg 02:00:00 / 09.05.26	323.48	-2.72%	-9.05	323.35	323.47	265'309
Dover Corp Rg 02:04:00 / 09.05.26	219.83	-0.48%	-1.07	219.79	219.80
Dow Rg 02:04:00 / 09.05.26	36.87	-1.21%	-0.45	36.86	36.87
Dte Energy Rg 02:04:00 / 09.05.26	140.60	-0.99%	-1.40	140.58	140.64
Duke Energy Rg 02:04:00 / 09.05.26	124.17	-0.56%	-0.70	124.13	124.14

Corning Inc Rg

186.94

2.49%

Corteva Rg

81.13

2.61%

CoStar Group Rg

32.77

-6.32%

Costco Whsl Rg

1'008.79

-0.32%

Coterra Energy Rg

32.56

0.00%

Crown Castl REIT Rg

90.57

-0.55%

CSX Rg

44.83

0.83%

Cummins Rg

679.55

-0.49%

CVS Health Rg

90.55

3.65%

D R Horton Rg

147.63

1.14%

Danaher Rg

171.16

-2.56%

Darden Restauran Rg

196.23

0.54%

DaVita Rg

198.65

1.22%

Deere & Co Rg

574.84

-0.98%

Delta Air Lines Rg

73.33

0.30%

DENTSPLY SIRONA Rg

11.00

0.36%

Devon Energy Rg

45.61

0.66%

Dexcom Rg

60.61

-0.49%

Diamondback Eng Rg

188.70

-0.92%

Digita Rlty REIT Rg

195.31

0.27%

Dollar General Rg

113.29

-2.73%

Dollar Tree Rg

94.24

-2.60%

Dominion Energy Rg

61.89

0.45%

Domino's Pizza Rg

323.48

-2.72%

Dover Corp Rg

219.83

-0.48%

NAME	KURS	% YTD	% 2026/26	% 1 W	% 1 M	% 3 M	% 1 J	% 3 J
Cadence Design Rg 02:00:00 / 09.05.26	362.70	14.18%	18.78%	6.38%	36.53%	21.12%	18.61%	73.89%
Mondelez Intl Rg-A 02:00:00 / 09.05.26	61.55	13.90%	2.65%	0.29%	4.32%	-1.66%	-7.26%	-20.95%
Newmont Rg 02:04:00 / 09.05.26	116.51	13.66%	204.92%	7.26%	-3.63%	-7.38%	115.84%	132.94%
Marriott Intl Rg-A 02:00:00 / 09.05.26	353.18	13.48%	26.21%	-0.50%	-0.26%	-0.20%	36.91%	99.38%
NVIDIA Rg 02:00:00 / 09.05.26	215.20	13.40%	57.49%	8.44%	14.09%	17.72%	84.48%	637.45%
Principal Financ Rg 02:00:00 / 09.05.26	100.50	13.40%	29.22%	-0.58%	9.48%	11.18%	27.38%	39.88%
Masco Rg 02:04:00 / 09.05.26	71.74	13.35%	-0.88%	0.70%	13.93%	-5.84%	15.52%	34.57%
Dover Corp Rg 02:04:00 / 09.05.26	219.83	13.14%	17.75%	-2.64%	1.25%	-5.09%	24.79%	52.86%
SBA Cmmns REIT-A Rg 02:00:00 / 09.05.26	218.17	13.02%	7.27%	-0.19%	-2.49%	8.67%	-8.98%	-8.75%
Motorola Soltn Rg 02:04:00 / 09.05.26	383.99	13.01%	-6.28%	-11.91%	-11.46%	-16.84%	-5.54%	53.86%
Regency Cent REITRg 02:00:00 / 09.05.26	77.59	12.79%	5.32%	-1.35%	-1.03%	1.85%	7.20%	28.19%
Nisource Rg 02:04:00 / 09.05.26	46.72	12.60%	27.91%	-2.83%	-2.77%	0.78%	18.04%	64.75%
Bank of NY Mello Rg 02:04:00 / 09.05.26	130.50	12.58%	70.10%	-2.45%	2.30%	10.84%	51.90%	217.44%
Pinnacle West Ca Rg 02:04:00 / 09.05.26	99.25	12.21%	17.41%	-4.14%	-4.19%	-0.14%	8.34%	24.23%
Coca-Cola Co Rg 02:04:00 / 09.05.26	78.42	12.19%	25.97%	-0.20%	1.23%	-0.33%	11.20%	22.51%
Unitedhealth Gro Rg 02:04:00 / 09.05.26	379.98	12.01%	-26.91%	3.04%	24.86%	29.60%	-0.17%	-25.20%
Church & Dwight Rg 02:04:00 / 09.05.26	93.44	11.96%	-10.34%	-2.69%	-2.08%	-7.90%	2.04%	-3.74%
Ventas REIT Rg 02:04:00 / 09.05.26	87.26	11.85%	46.97%	-0.86%	2.71%	2.37%	32.19%	80.88%
Hiltn Wrld Hldgs Rg 02:04:00 / 09.05.26	316.78	11.51%	29.59%	-0.57%	-2.06%	0.69%	30.36%	121.49%
Prologis REIT Rg 02:04:00 / 09.05.26	144.09	11.46%	34.62%	1.90%	5.03%	3.68%	34.78%	11.82%
Match Group Rg 02:00:00 / 09.05.26	36.96	10.96%	9.54%	-4.42%	16.59%	21.18%	35.98%	7.86%
Honeywell Intl Rg 02:00:00 / 09.05.26	213.12	10.75%	1.44%	0.29%	-9.33%	-11.71%	6.10%	15.49%
Enphase Energy Rg 02:00:00 / 09.05.26	36.45	10.67%	-48.35%	7.68%	16.88%	-16.19%	-28.21%	-77.78%
Citigroup Rg 02:04:00 / 09.05.26	125.55	10.63%	83.39%	-1.48%	0.93%	13.25%	75.72%	178.69%
Colgate-Palmoliv Rg 02:04:00 / 09.05.26	87.55	10.55%	-3.90%	0.33%	3.81%	-9.43%	-2.52%	8.40%

NAME	KURS	+/-%	HOCH	TIEF	1 J HOCH	1 J TIEF	VOLUMEN
Costco Whsl Rg 02:00:00 / 09.05.26	1'008.79	-0.32%	1'016.00 18:44	1'005.11 21:22	1'035.77 09.04.26	852.50 02.01.26	690'927
Coterra Energy Rg 02:04:00 / 07.05.26	32.56	0.00%			36.77 30.03.26	24.69 12.01.26	38'379'586
Crown Castl REIT Rg 02:04:00 / 09.05.26	90.57	-0.55%	92.10 16:16	90.47 18:14	92.10 08.05.26	75.96 25.03.26	1'244'716
CSX Rg 02:00:00 / 09.05.26	44.83	0.83%	44.99 18:47	44.46 15:30	46.55 23.04.26	34.79 12.01.26	3'836'944
Cummins Rg 02:04:00 / 09.05.26	679.55	-0.49%	693.00 16:04	676.90 21:43	717.29 06.05.26	510.11 30.03.26	279'071
CVS Health Rg 02:04:00 / 09.05.26	90.55	3.65%	90.88 21:48	87.94 15:30	90.88 08.05.26	69.53 30.03.26	2'378'629
D R Horton Rg 02:04:00 / 09.05.26	147.63	1.14%	148.21 19:01	145.14 15:40	169.17 17.02.26	131.75 20.03.26	442'367
Danaher Rg 02:04:00 / 09.05.26	171.16	-2.56%	174.97 15:30	170.75 21:06	242.80 22.01.26	170.75 08.05.26	1'171'795
Darden Restauran Rg 02:04:00 / 09.05.26	196.23	0.54%	199.63 15:30	194.96 21:14	220.29 06.02.26	183.44 02.01.26	225'285
DaVita Rg 02:04:00 / 09.05.26	198.65	1.22%	199.05 15:32	194.57 15:57	199.05 08.05.26	101.00 14.01.26	329'459
Deere & Co Rg 02:04:00 / 09.05.26	574.84	-0.98%	582.98 15:30	572.30 20:59	674.00 19.02.26	459.08 05.01.26	219'546
Delta Air Lines Rg 02:04:00 / 09.05.26	73.33	0.30%	73.91 15:30	72.72 20:55	76.39 11.02.26	55.29 09.03.26	1'384'493
DENTSPLY SIRONA Rg 02:00:00 / 09.05.26	11.000	0.36%	11.150 15:31	10.745 17:14	14.755 27.02.26	10.745 08.05.26	1'632'385
Devon Energy Rg 02:04:00 / 09.05.26	45.61	0.66%	46.36 15:31	45.18 15:50	52.70 30.03.26	34.23 07.01.26	3'622'006
Dexcom Rg 02:00:00 / 09.05.26	60.61	-0.49%	61.23 15:32	60.16 15:58	75.97 22.01.26	56.73 29.04.26	2'058'515
Diamondback Eng Rg 02:00:00 / 09.05.26	188.70	-0.92%	190.19 21:18	187.10 15:50	214.34 04.05.26	139.46 07.01.26	1'489'769
Digita Rlty REIT Rg 02:04:00 / 09.05.26	195.31	0.27%	197.18 16:20	194.96 21:55	208.03 24.04.26	151.84 08.01.26	469'140
Dollar General Rg 02:04:00 / 09.05.26	113.29	-2.73%	117.08 15:30	112.92 21:55	158.06 26.02.26	112.78 29.04.26	795'444
Dollar Tree Rg 02:00:00 / 09.05.26	94.24	-2.60%	97.77 15:32	93.81 21:54	142.39 15.01.26	92.70 05.05.26	1'523'146
Dominion Energy Rg 02:04:00 / 09.05.26	61.89	0.45%	62.05 21:58	61.06 17:10	67.50 17.02.26	56.91 07.01.26	1'458'087
Domino's Pizza Rg 02:00:00 / 09.05.26	323.48	-2.72%	332.41 15:30	321.37 20:50	425.29 02.01.26	321.37 08.05.26	265'309
Dover Corp Rg 02:04:00 / 09.05.26	219.83	-0.48%	221.89 15:30	218.87 20:56	237.54 12.02.26	194.24 02.01.26	216'818
Dow Rg 02:04:00 / 09.05.26	36.87	-1.21%	37.59 17:57	36.73 21:54	42.73 31.03.26	23.31 02.01.26	2'370'920
Dte Energy Rg 02:04:00 / 09.05.26	140.60	-0.99%	142.77 15:30	140.37 17:09	154.63 17.02.26	126.62 05.01.26	509'784
Duke Energy Rg 02:04:00 / 09.05.26	124.17	-0.56%	125.43 15:33	123.44 17:09	134.28 17.03.26	115.11 05.01.26	730'629

Marktüberblick

NAME	KURS	+/-%
SMI 17:30 / 08.05.26	13'100.63	-0.26%
Eurozone 50 17:30 / 08.05.26	610.64	-1.12%
L&S Dax 13:00 / 09.05.26	24'397.00	-0.02%
S&P 500 (ETF SPY) 02:04 / 09.05.26	737.62	0.83%
VSMI Vola-Index 17:20 / 08.05.26	17.910	2.53%
EUR/CHF 23:00 / 08.05.26	0.9152	0.00%
USD/CHF 19:33 / 09.05.26	0.7771	0.00%
Gold 1 Uz 13:29 / 09.05.26	4'715.39	0.00%
Rohöl Brent 12:42 / 09.05.26	100.67	0.00%

Tops / Flops

NAME	INTRADAY	KURS	+/-%
SMI 17:30 / 08.05.26		13'100.63	-0.26%

Top 5zur Gesamtübersicht


Logitech N 17:35 / 08.05.26	84.30	3.03%
ABB N 17:39 / 08.05.26	82.02	0.98%
Holcim N 17:32 / 08.05.26	74.30	0.27%
UBS N 17:32 / 08.05.26	35.03	0.26%
Swisscom N 17:32 / 08.05.26	669.50	0.07%

Flop 5zur Gesamtübersicht


Kühne + Nagel N 17:34 / 08.05.26	172.00	-2.82%
Swiss Life N 17:39 / 08.05.26	879.40	-2.68%
Alcon N 17:39 / 08.05.26	49.17	-2.29%
Geberit N 17:30 / 08.05.26	524.00	-1.54%
Amrize N 17:39 / 08.05.26	41.21	-1.15%

NAME	INTRADAY	KURS	+/-%
SPI 17:40 / 08.05.26		18'574.54	-0.33%

Top 5zur Gesamtübersicht


Comet N 17:32 / 08.05.26	351.80	6.61%
ams-OSRAM I 17:30 / 08.05.26	17.100	5.10%
The Swatch Group I 17:37 / 08.05.26	210.60	4.36%
Private Equity N 17:19 / 08.05.26	63.40	3.93%
The Swatch Group N 17:30 / 08.05.26	41.65	3.74%

Flop 5zur Gesamtübersicht


Landis+Gyr N 17:33 / 08.05.26	44.75	-15.57%
Relief Therapeutics N 17:30 / 08.05.26	0.3700	-7.15%
WISeKey N 17:15 / 08.05.26	11.460	-6.83%
Schlatter N 14:38 / 08.05.26	18.700	-6.03%
Gurit Hldg N 17:30 / 08.05.26	34.10	-5.28%

NAME	INTRADAY	KURS	+/-%
SLI 17:30 / 08.05.26		2'101.11	-0.41%

Top 5zur Gesamtübersicht


Logitech N 17:35 / 08.05.26	84.30	3.03%
VAT N 17:34 / 08.05.26	611.60	1.26%
Julius Bär N 17:30 / 08.05.26	66.64	1.25%
ABB N 17:39 / 08.05.26	82.02	0.98%
Sandoz Group N 17:30 / 08.05.26	66.88	0.81%

Flop 5zur Gesamtübersicht


Kühne + Nagel N 17:34 / 08.05.26	172.00	-2.82%
Schindler PS 17:30 / 08.05.26	267.60	-2.76%
Swiss Life N 17:39 / 08.05.26	879.40	-2.68%
SGS Rg 17:35 / 08.05.26	84.48	-2.34%
Alcon N 17:39 / 08.05.26	49.17	-2.29%

NAME	INTRADAY	KURS	+/-%
SMIM 17:30 / 08.05.26		3'001.52	-0.68%

Top 5zur Gesamtübersicht


The Swatch Group I 17:37 / 08.05.26	210.60	4.36%
VAT N 17:34 / 08.05.26	611.60	1.26%
Julius Bär N 17:30 / 08.05.26	66.64	1.25%
Sandoz Group N 17:30 / 08.05.26	66.88	0.81%
Adecco N 17:30 / 08.05.26	18.400	0.71%

Flop 5zur Gesamtübersicht


DocMorris N 17:30 / 08.05.26	7.035	-4.55%
Clariant N 17:30 / 08.05.26	7.860	-2.90%
Temenos N 17:30 / 08.05.26	74.20	-2.82%
Schindler PS 17:30 / 08.05.26	267.60	-2.76%
Swissquote N 17:30 / 08.05.26	383.00	-2.40%

Management Transaktionen

	Titel	Typ	Mio.	Kurs
30.04.26	Zuger Kantonalbank AG	Verk.	0.01	11'490.90
30.04.26	Flughafen Zürich AG	Kauf	0.02	219.04
29.04.26	EFG International AG	Verk.	0.85	16.88
29.04.26	APG SGA SA	Kauf	0.03	180.00
29.04.26	Partners Group Holding AG	Kauf	1.08	863.56
29.04.26	Chocoladefabriken Lindt & Sprüngli AG	Kauf	0.20	99'500.00
29.04.26	Zuger Kantonalbank AG	Verk.	0.08	11'319.50
29.04.26	Liechtensteinische Landesbank AG	Verk.	0.05	95.88
29.04.26	Bell Food Group AG	Kauf	0.01	190.00
29.04.26	Schweiter Technologies AG	Kauf	0.23	271.91

Mr Market

Die Schweizer Börse erhält einen prominenten Neuzugang

DSM-Firmenich strebt neben ihrer Kotierung an der Börse in Amsterdam auch eine in der Schweiz an. Was für die SIX Swiss Exchange wohl ein Gewinn ist, wird für aktive Fondsmanager zumindest kurzfristig herausfordernd sein.

06.05.2026

Datenquellen:

Allfunds Tech Solutions Switzerland AG
Die Daten sind je nach Börse unterschiedlich verzögert, jedoch mindestens 15 Minuten.
Ⓒ Allfunds Tech Solutions Switzerland AG

SIX Financial Information AG
Copyright © SIX Financial Information AG.
Die Daten sind je nach Börse unterschiedlich verzögert, jedoch mindestens 15 Minuten.

Statusmeldung

S&P 500 (ETF SPY)

Charts 3+1 Indices USA Übersicht

Marktüberblick

Tops / Flops

Top 5zur Gesamtübersicht

Flop 5zur Gesamtübersicht

Top 5zur Gesamtübersicht

Flop 5zur Gesamtübersicht

Top 5zur Gesamtübersicht

Flop 5zur Gesamtübersicht

Top 5zur Gesamtübersicht

Flop 5zur Gesamtübersicht

Management Transaktionen

Die Schweizer Börse erhält einen prominenten Neuzugang