×

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
  • 13.05.2025 - 22:15:00
  • 586.84
  • 0.66%
  • 3.85
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Everest Group Rg
22:15:00 / 13.05.25
346.15 -0.47% -1.65 346.10 346.11 136'685
Eversource Energ Rg
22:15:00 / 13.05.25
62.91 1.06% 0.66 62.93 62.94 857'466
Exelon Rg
22:30:00 / 13.05.25
42.97 -1.47% -0.64 42.96 42.97 3'329'634
Expedia Group Rg
22:30:00 / 13.05.25
169.37 1.27% 2.12 169.26 169.41 1'032'632
Extra Sp St REIT Rg
22:15:00 / 13.05.25
147.02 -1.26% -1.87 147.00 147.05 290'447
Exxon Mobil Rg
22:15:00 / 13.05.25
109.46 0.27% 0.30 109.44 109.45 3'211'766
F5 Rg
22:30:00 / 13.05.25
283.23 1.03% 2.88 283.02 283.17 175'466
FactSet Resh Sys Rg
22:15:00 / 13.05.25
451.43 -1.09% -4.97 451.16 451.34 135'600
Fastenal Rg
22:30:00 / 13.05.25
79.97 -0.22% -0.18 79.96 79.97 1'060'961
Fd Rlty Inv-SBI Rg
22:15:00 / 13.05.25
96.91 -1.32% -1.30 96.91 96.92 240'552
Fedex Rg
22:15:00 / 13.05.25
231.15 -0.77% -1.80 231.07 231.13 558'045
Fidelity Nationa Rg
22:15:00 / 13.05.25
77.68 -1.52% -1.20 77.69 77.70 1'380'819
Fifth Third Banc Rg
22:30:00 / 13.05.25
39.43 0.48% 0.19 39.43 39.44 1'224'859
First Solar Rg
22:30:00 / 13.05.25
191.60 22.66% 35.39 191.49 191.54 5'205'667
Firstenergy Rg
22:15:00 / 13.05.25
41.23 -1.17% -0.49 41.23 41.24 1'271'269
FMC Corp Rg
22:15:00 / 13.05.25
38.11 -0.29% -0.11 38.11 38.13 378'330
Ford Motor Rg
22:15:00 / 13.05.25
10.600 0.47% 0.05 10.580 10.590 11'745'685
Fortinet Rg
22:30:00 / 13.05.25
105.05 2.95% 3.01 105.05 105.06 2'190'662
Fortive Rg
22:15:00 / 13.05.25
73.65 -0.12% -0.09 73.63 73.64 1'080'896
Fox Rg-A
22:30:00 / 13.05.25
55.24 5.38% 2.82 55.21 55.23 2'971'131
Fox Rg-B
22:30:00 / 13.05.25
51.08 4.84% 2.36 51.04 51.08 737'553
Franklin Resourc Rg
22:15:00 / 13.05.25
21.58 -0.51% -0.11 21.57 21.58 2'082'271
Freeport McMoRan Rg
22:15:00 / 13.05.25
39.47 0.92% 0.36 39.47 39.48 2'268'114
Garmin N
22:15:00 / 13.05.25
200.44 1.24% 2.46 200.38 200.40 235'381
Gartner Rg
22:15:00 / 13.05.25
448.70 0.39% 1.75 448.58 448.64 160'702
Essex Prop REIT Rg
280.80
-1.92%
Estee Lauder Rg-A
65.48
0.18%
Etsy Rg
46.77
-1.72%
Everest Group Rg
346.15
-0.47%
Eversource Energ Rg
62.91
1.06%
Exelon Rg
42.97
-1.47%
Expedia Group Rg
169.37
1.27%
Extra Sp St REIT Rg
147.02
-1.26%
Exxon Mobil Rg
109.46
0.27%
F5 Rg
283.23
1.03%
FactSet Resh Sys Rg
451.43
-1.09%
Fastenal Rg
79.97
-0.22%
Fd Rlty Inv-SBI Rg
96.91
-1.32%
Fedex Rg
231.15
-0.77%
Fidelity Nationa Rg
77.68
-1.52%
Fifth Third Banc Rg
39.43
0.48%
First Solar Rg
191.60
22.66%
Firstenergy Rg
41.23
-1.17%
FMC Corp Rg
38.11
-0.29%
Ford Motor Rg
10.60
0.47%
Fortinet Rg
105.05
2.95%
Fortive Rg
73.65
-0.12%
Fox Rg-A
55.24
5.38%
Fox Rg-B
51.08
4.84%
Franklin Resourc Rg
21.58
-0.51%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Parker-Hannifin Rg
22:15:00 / 13.05.25 		678.42 5.15% 45.16% 8.89% 21.27% -3.30% 22.62% 156.78%
Sherwin-Williams Rg
22:15:00 / 13.05.25 		356.04 5.07% 14.51% 1.27% 7.47% 1.19% 12.54% 30.09%
Analog Devices Rg
22:30:00 / 13.05.25 		226.68 5.03% 12.38% 15.89% 26.26% 2.93% 6.95% 45.95%
Allstate Rg
22:15:00 / 13.05.25 		202.56 5.03% 44.66% -0.74% 4.28% 5.72% 21.83% 58.75%
Ryl Caribbean Cr Rg
22:15:00 / 13.05.25 		247.78 4.98% 87.03% 8.67% 29.25% -6.15% 76.18% 319.14%
Rockwell Automat Rg
22:15:00 / 13.05.25 		308.51 4.90% -3.45% 8.95% 35.25% 3.06% 12.09% 47.07%
Firstenergy Rg
22:15:00 / 13.05.25 		41.23 4.88% 13.80% -4.00% 1.05% 1.40% 2.41% -1.16%
Western Digital Rg
22:30:00 / 13.05.25 		49.01 4.86% 19.40% 10.66% 36.40% -8.64% -10.52% 12.57%
Brdridg Fncl Sol Rg
22:15:01 / 13.05.25 		237.31 4.85% 15.21% 0.47% 0.86% -0.68% 17.41% 73.78%
Genl Dynamics Co Rg
22:15:00 / 13.05.25 		273.02 4.84% 6.38% 1.32% -1.30% 11.81% -7.32% 23.60%
Chubb N
22:15:00 / 13.05.25 		285.33 4.83% 28.16% -1.76% 0.09% 7.09% 12.79% 62.21%
Realty Inm REIT Rg
22:15:00 / 13.05.25 		55.06 4.74% -2.58% -2.96% -3.84% -1.10% -0.09% -14.45%
Booking Hldg Rg
22:30:00 / 13.05.25 		5'262.42 4.56% 46.45% 1.94% 14.09% 2.34% 39.48% 153.04%
Genuine Parts Co Rg
22:15:00 / 13.05.25 		121.20 4.48% -11.92% 4.52% 8.05% -0.71% -21.81% -8.07%
Nasdaq Rg
22:30:00 / 13.05.25 		81.57 4.45% 38.89% 4.47% 11.48% 0.41% 35.03% 67.84%
Cincinnati Finan Rg
22:30:00 / 13.05.25 		148.56 4.38% 44.98% 2.51% 11.42% 8.75% 25.67% 20.17%
Prologis REIT Rg
22:15:00 / 13.05.25 		109.70 4.38% -17.23% 4.44% 9.38% -9.81% -0.26% -10.97%
Keurig Dr Pepper Rg
22:30:00 / 13.05.25 		33.08 4.33% 0.57% -3.05% -6.53% 1.94% -3.19% -9.09%
Kimberly-Clark Rg
22:15:00 / 13.05.25 		134.03 4.30% 12.48% 0.33% -4.06% -2.83% -0.06% -2.11%
Nisource Rg
22:15:00 / 13.05.25 		37.82 4.24% 44.33% -6.57% -2.90% -5.69% 29.83% 29.42%
Cisco Systems Rg
22:30:00 / 13.05.25 		61.78 4.17% 22.07% 4.32% 8.01% -4.35% 26.21% 27.71%
Phillips 66 Rg
22:15:00 / 13.05.25 		125.57 4.17% -10.86% 18.97% 30.03% -3.38% -14.12% 30.15%
Synopsys Rg
22:30:00 / 13.05.25 		515.71 4.17% -1.81% 8.90% 21.16% -1.77% -7.85% 92.93%
L3Harris Tech Rg
22:15:00 / 13.05.25 		218.37 4.13% 3.96% 0.17% -0.23% 12.19% -1.67% -7.05%
S&P Global Rg
22:15:00 / 13.05.25 		515.57 4.08% 17.67% 1.95% 11.12% -5.00% 18.33% 57.24%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Everest Group Rg
22:15:00 / 13.05.25 		346.15 -0.47% 350.57
15:48 		346.00
21:57 		373.23
27.01.25 		320.69
07.04.25 		136'685
Eversource Energ Rg
22:15:00 / 13.05.25 		62.91 1.06% 63.50
20:09 		61.81
15:58 		64.35
25.02.25 		52.31
09.04.25 		857'466
Exelon Rg
22:30:00 / 13.05.25 		42.97 -1.47% 43.77
15:31 		42.90
21:54 		48.11
04.04.25 		37.13
13.01.25 		3'329'634
Expedia Group Rg
22:30:00 / 13.05.25 		169.37 1.27% 173.66
18:57 		167.65
15:35 		207.69
10.02.25 		130.38
07.04.25 		1'032'632
Extra Sp St REIT Rg
22:15:00 / 13.05.25 		147.02 -1.26% 149.58
15:30 		146.00
16:52 		162.76
25.02.25 		121.18
09.04.25 		290'447
Exxon Mobil Rg
22:15:00 / 13.05.25 		109.46 0.27% 110.50
19:33 		109.05
15:31 		119.90
31.03.25 		97.81
10.04.25 		3'211'766
F5 Rg
22:30:00 / 13.05.25 		283.23 1.03% 285.00
17:47 		280.10
15:30 		312.00
13.02.25 		228.27
07.04.25 		175'466
FactSet Resh Sys Rg
22:15:00 / 13.05.25 		451.43 -1.09% 460.23
15:56 		450.86
21:57 		484.33
02.01.25 		392.10
09.04.25 		135'600
Fastenal Rg
22:30:00 / 13.05.25 		79.97 -0.22% 80.71
17:09 		79.95
21:59 		83.08
05.05.25 		70.61
08.04.25 		1'060'961
Fd Rlty Inv-SBI Rg
22:15:00 / 13.05.25 		96.91 -1.32% 98.37
15:30 		96.75
17:01 		111.82
13.02.25 		81.00
09.04.25 		240'552
Fedex Rg
22:15:00 / 13.05.25 		231.15 -0.77% 235.00
15:30 		230.42
16:51 		281.90
27.01.25 		194.34
09.04.25 		558'045
Fidelity Nationa Rg
22:15:00 / 13.05.25 		77.68 -1.52% 78.93
15:30 		77.31
16:42 		83.96
07.02.25 		66.53
12.03.25 		1'380'819
Fifth Third Banc Rg
22:30:00 / 13.05.25 		39.43 0.48% 39.65
17:43 		39.13
15:34 		45.42
29.01.25 		32.27
09.04.25 		1'224'859
First Solar Rg
22:30:00 / 13.05.25 		191.60 22.66% 195.37
21:48 		175.24
15:30 		201.18
07.01.25 		116.59
09.04.25 		5'205'667
Firstenergy Rg
22:15:00 / 13.05.25 		41.23 -1.17% 41.81
15:31 		41.15
15:58 		43.61
25.02.25 		37.58
09.04.25 		1'271'269
FMC Corp Rg
22:15:00 / 13.05.25 		38.11 -0.29% 38.38
17:28 		37.91
19:12 		57.00
28.01.25 		32.83
09.04.25 		378'330
Ford Motor Rg
22:15:00 / 13.05.25 		10.600 0.47% 10.625
21:16 		10.420
15:50 		10.725
12.05.25 		8.445
09.04.25 		11'745'685
Fortinet Rg
22:30:00 / 13.05.25 		105.05 2.95% 105.50
21:38 		101.28
15:30 		114.82
18.02.25 		82.00
07.04.25 		2'190'662
Fortive Rg
22:15:00 / 13.05.25 		73.65 -0.12% 74.66
17:42 		73.62
21:59 		83.30
20.02.25 		60.39
09.04.25 		1'080'896
Fox Rg-A
22:30:00 / 13.05.25 		55.24 5.38% 55.47
19:57 		52.43
15:30 		58.74
03.03.25 		46.42
21.04.25 		2'971'131
Fox Rg-B
22:30:00 / 13.05.25 		51.08 4.84% 51.36
19:57 		48.71
15:33 		55.00
03.03.25 		43.19
07.04.25 		737'553
Franklin Resourc Rg
22:15:00 / 13.05.25 		21.58 -0.51% 21.96
17:46 		21.57
21:59 		22.58
31.01.25 		16.250
09.04.25 		2'082'271
Freeport McMoRan Rg
22:15:00 / 13.05.25 		39.47 0.92% 39.91
19:33 		39.09
15:35 		43.27
25.03.25 		27.92
07.04.25 		2'268'114
Garmin N
22:15:00 / 13.05.25 		200.44 1.24% 201.52
17:46 		199.00
15:30 		246.50
19.02.25 		169.62
07.04.25 		235'381
Gartner Rg
22:15:00 / 13.05.25 		448.70 0.39% 451.07
17:44 		445.91
15:30 		583.39
04.02.25 		367.32
07.04.25 		160'702

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 13.05.25
12'165.27 -0.44%
Eurozone 50
17:30 / 13.05.25
552.52 0.36%
L&S Dax
23:00 / 13.05.25
23'570.00 -0.37%
S&P 500 (ETF SPY)
22:15 / 13.05.25
586.84 0.66%
VSMI Vola-Index
17:20 / 13.05.25
14.753 -10.26%
EUR/CHF
23:22 / 13.05.25
0.9386 0.07%
USD/CHF
23:22 / 13.05.25
0.8400 -0.71%
Gold 1 Uz
23:22 / 13.05.25
3'248.37 0.42%
Rohöl Brent
23:00 / 13.05.25
66.47 2.36%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 13.05.25
12'165.27 -0.44%

Top 5zur Gesamtübersicht

Sika N
17:34 / 13.05.25
218.50 2.20%
Kühne + Nagel N
17:35 / 13.05.25
187.75 1.40%
Holcim N
17:33 / 13.05.25
97.12 1.29%
Geberit N
17:31 / 13.05.25
585.00 1.28%
Partners N
17:32 / 13.05.25
1'191.50 1.23%

Flop 5zur Gesamtübersicht

Novartis N
17:38 / 13.05.25
90.10 -1.72%
Swiss Re N
17:31 / 13.05.25
146.35 -1.41%
Nestlé N
17:32 / 13.05.25
85.07 -1.32%
Zurich Insurance N
17:38 / 13.05.25
569.80 -1.21%
Swiss Life N
17:38 / 13.05.25
820.20 -1.11%
NAME INTRADAY KURS +/-%
SPI
17:40 / 13.05.25
16'676.24 -0.27%

Top 5zur Gesamtübersicht

Pierer Mobility
17:31 / 13.05.25
15.220 11.26%
Lastminute.com N
17:31 / 13.05.25
13.850 8.20%
WISeKey N
16:26 / 13.05.25
8.750 7.36%
Gurit Hldg N
17:31 / 13.05.25
14.600 5.80%
Calida N
17:31 / 13.05.25
17.420 5.45%

Flop 5zur Gesamtübersicht

DocMorris N
17:34 / 13.05.25
9.880 -44.46%
Airesis N
15:28 / 13.05.25
0.0750 -11.76%
Xlife Sciences N
17:31 / 13.05.25
20.00 -4.76%
Addex N
15:47 / 13.05.25
0.0568 -4.70%
Bellevue N
17:31 / 13.05.25
9.000 -4.66%
NAME INTRADAY KURS +/-%
SLI
17:31 / 13.05.25
2'002.01 -0.06%

Top 5zur Gesamtübersicht

VAT N
17:31 / 13.05.25
329.60 2.62%
Sika N
17:34 / 13.05.25
218.50 2.20%
Straumann N
17:35 / 13.05.25
114.15 2.15%
The Swatch Group I
17:31 / 13.05.25
149.80 2.11%
Kühne + Nagel N
17:35 / 13.05.25
187.75 1.40%

Flop 5zur Gesamtübersicht

Novartis N
17:38 / 13.05.25
90.10 -1.72%
Swiss Re N
17:31 / 13.05.25
146.35 -1.41%
Nestlé N
17:32 / 13.05.25
85.07 -1.32%
Zurich Insurance N
17:38 / 13.05.25
569.80 -1.21%
Swiss Life N
17:38 / 13.05.25
820.20 -1.11%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 13.05.25
2'747.77 0.11%

Top 5zur Gesamtübersicht

VAT N
17:31 / 13.05.25
329.60 2.62%
Clariant N
17:31 / 13.05.25
9.545 2.58%
Temenos N
17:31 / 13.05.25
63.10 2.35%
Straumann N
17:35 / 13.05.25
114.15 2.15%
The Swatch Group I
17:31 / 13.05.25
149.80 2.11%

Flop 5zur Gesamtübersicht

DocMorris N
17:34 / 13.05.25
9.880 -44.46%
Galderma Group N
17:31 / 13.05.25
98.00 -2.29%
PSP N
17:31 / 13.05.25
139.80 -2.17%
BKW N
17:31 / 13.05.25
157.20 -1.50%
Roche I
17:31 / 13.05.25
273.40 -1.44%

Management Transaktionen

Titel Typ Mio. Kurs
05.05.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 1.22 12'246.50
05.05.25 RELIEF THERAPEUTICS Holding AG Verk. 0.00 0.38
05.05.25 Implenia AG Verk. 0.24 47.19
05.05.25 Swissquote Group Holding Ltd Verk. 0.07 442.40
05.05.25 ABB Ltd Verk. 1.50 44.98
05.05.25 R&S Group Holding AG Verk. 0.41 20.38
05.05.25 VZ Holding AG Verk. 0.04 89.25
04.05.25 Autoneum Holding AG Kauf 0.07 105.73
04.05.25 Autoneum Holding AG Kauf 0.08 105.64
02.05.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.12 6'178.00
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