×

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
GE Aerospace Rg
22:15:00 / 13.05.25
221.58 1.20% 2.63 221.42 221.43
GE Hltc Tech Rg
02:00:00 / 14.05.25
73.83 -0.38% -0.28 73.81 73.82
Gen Digital Rg
02:00:00 / 14.05.25
29.10 0.14% 0.04 29.10 29.11
Generac Hldgs Rg
22:15:00 / 13.05.25
129.07 1.46% 1.86 129.14 129.15
General Mills Rg
22:15:00 / 13.05.25
53.77 -1.95% -1.07 53.76 53.77
General Motors Rg
22:15:00 / 13.05.25
50.46 1.71% 0.85 50.45 50.47
Genl Dynamics Co Rg
22:15:00 / 13.05.25
273.02 -1.17% -3.22 273.00 273.01
Genuine Parts Co Rg
22:15:00 / 13.05.25
121.20 -0.65% -0.79 121.20 121.25
Gilead Sciences Rg
02:00:00 / 14.05.25
101.43 -2.30% -2.39 101.40 101.41 3'164'437
Global Payments Rg
22:15:00 / 13.05.25
82.76 -0.46% -0.38 82.75 82.76
Globe Life Rg
22:15:00 / 13.05.25
120.09 -0.52% -0.63 120.02 120.12
Goldman Sachs Gr Rg
22:15:00 / 13.05.25
603.81 2.11% 12.47 604.29 604.30
Halliburton Rg
22:15:00 / 13.05.25
21.31 0.28% 0.06 21.30 21.31
Hartford Ins Grp Rg
22:15:00 / 13.05.25
127.93 -0.55% -0.71 127.98 127.99
Hasbro Inc Rg
02:00:00 / 14.05.25
65.83 0.41% 0.27 65.84 65.86
HCA Healthcare Rg
22:15:00 / 13.05.25
368.10 1.33% 4.82 368.24 368.25
Healthpeak REIT Rg
22:15:00 / 13.05.25
17.250 -1.71% -0.30 17.240 17.250
Henry Schein Rg
02:00:00 / 14.05.25
70.54 0.10% 0.07 70.50 70.52
Hershey Rg
22:15:00 / 13.05.25
163.30 -2.55% -4.28 163.20 163.30
Hess Rg
22:15:00 / 13.05.25
135.70 0.36% 0.49 135.72 135.78
Hiltn Wrld Hldgs Rg
22:15:00 / 13.05.25
256.01 1.42% 3.59 256.01 256.05
Hologic Rg
02:00:00 / 14.05.25
57.12 -2.87% -1.69 57.12 57.14
Home Depot Rg
22:15:00 / 13.05.25
373.60 -0.79% -2.99 373.51 373.52
Honeywell Intl Rg
02:00:00 / 14.05.25
218.22 -0.51% -1.12 218.20 218.24 1'554'987
Hormel Foods Rg
22:15:00 / 13.05.25
29.27 -0.95% -0.28 29.25 29.26
Freeport McMoRan Rg
39.47
0.92%
Garmin N
200.44
1.24%
Gartner Rg
448.70
0.39%
GE Hltc Tech Rg
73.83
-0.38%
Generac Hldgs Rg
129.07
1.46%
GE Aerospace Rg
221.58
1.20%
General Mills Rg
53.77
-1.95%
General Motors Rg
50.46
1.71%
Genl Dynamics Co Rg
273.02
-1.17%
Genuine Parts Co Rg
121.20
-0.65%
Gilead Sciences Rg
101.43
-2.30%
Global Payments Rg
82.76
-0.46%
Globe Life Rg
120.09
-0.52%
Goldman Sachs Gr Rg
603.81
2.11%
Halliburton Rg
21.31
0.28%
Hartford Ins Grp Rg
127.93
-0.55%
Hasbro Inc Rg
65.83
0.41%
HCA Healthcare Rg
368.10
1.33%
Healthpeak REIT Rg
17.25
-1.71%
Henry Schein Rg
70.54
0.10%
Hershey Rg
163.30
-2.55%
Hess Rg
135.70
0.36%
Hiltn Wrld Hldgs Rg
256.01
1.42%
Hologic Rg
57.12
-2.87%
Home Depot Rg
373.60
-0.79%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Centene Rg
22:15:00 / 13.05.25 		58.97 3.78% -15.28% -6.28% -4.86% 2.27% -24.48% -22.60%
Cadence Design Rg
02:00:00 / 14.05.25 		318.66 3.76% 14.47% 4.21% 20.56% 6.07% 12.47% 129.55%
Jack Henry & Ass Rg
02:00:00 / 14.05.25 		178.34 3.63% 11.17% 3.67% 2.52% 6.28% 7.63% 3.29%
A.O.Smith Corp Rg
22:15:00 / 13.05.25 		70.12 3.30% -14.53% 4.77% 11.55% 4.10% -19.19% 19.30%
Applied Material Rg
02:00:00 / 14.05.25 		173.03 3.30% 3.65% 13.07% 18.96% 0.60% -17.53% 57.35%
Goldman Sachs Gr Rg
22:15:00 / 13.05.25 		603.81 3.27% 53.29% 9.40% 20.99% -9.63% 29.55% 97.50%
Northern Trust Rg
02:00:00 / 14.05.25 		107.14 3.07% 25.21% 10.58% 20.02% -5.86% 24.18% 3.00%
Nucor Rg
22:15:00 / 13.05.25 		118.96 2.92% -30.98% 3.31% 9.19% -14.89% -32.49% -3.63%
Moody's Rg
22:15:00 / 13.05.25 		484.70 2.89% 24.71% 3.60% 13.86% -6.66% 18.25% 70.55%
Freeport McMoRan Rg
22:15:00 / 13.05.25 		39.47 2.70% -8.13% 6.62% 18.46% 2.33% -26.38% 13.89%
News Rg-A
02:00:00 / 14.05.25 		28.22 2.69% 15.19% 1.77% 6.97% -6.59% 10.36% 62.72%
BorgWarner Rg
22:15:01 / 13.05.25 		33.13 2.64% -8.98% 9.41% 27.33% 11.66% -11.65% 0.98%
Camden REIT-SBI Rg
22:15:00 / 13.05.25 		117.23 2.51% 19.80% -1.48% 6.38% -1.40% 8.54% -17.52%
Devon Energy Rg
22:15:00 / 13.05.25 		34.29 2.51% -25.94% 13.21% 17.03% -8.73% -31.02% -48.07%
Arch Cap Grp Rg
02:00:00 / 14.05.25 		93.42 2.47% 27.41% 0.45% 1.04% 5.76% -4.58% 109.17%
Ansys Rg
02:00:00 / 14.05.25 		347.08 2.40% -4.81% 7.59% 14.14% 2.51% 6.51% 43.61%
JM Smucker Rg
22:15:00 / 13.05.25 		111.49 2.16% -10.98% -0.69% -2.92% 8.22% -2.45% -22.26%
Hiltn Wrld Hldgs Rg
22:15:00 / 13.05.25 		256.01 2.13% 38.62% 5.94% 22.44% -5.01% 25.15% 90.61%
Northrop Grumman Rg
22:15:01 / 13.05.25 		470.67 2.10% 2.35% -3.16% -12.44% 8.59% 0.22% 6.30%
AFLAC Rg
22:15:00 / 13.05.25 		105.03 2.06% 27.96% -1.80% -2.15% 0.50% 20.06% 88.15%
Electronic Arts Rg
02:00:00 / 14.05.25 		149.06 2.03% 9.11% -3.55% 2.37% 16.14% 17.75% 23.41%
Public Stor REIT Rg
22:15:00 / 13.05.25 		302.13 1.92% 0.06% 0.74% 4.53% 1.58% 5.40% -2.85%
Norfolk Southern Rg
22:15:00 / 13.05.25 		240.26 1.88% 1.15% 9.22% 12.26% -3.53% 3.85% -2.82%
Dominion Energy Rg
22:15:00 / 13.05.25 		53.81 1.84% 16.70% -2.43% 1.41% -3.34% 1.11% -33.84%
Henry Schein Rg
02:00:00 / 14.05.25 		70.54 1.84% -6.92% 6.49% 9.74% -9.13% -3.06% -16.85%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
GE Aerospace Rg
22:15:00 / 13.05.25 		221.58 1.20% 223.53
16:01 		219.50
15:30 		223.53
13.05.25 		159.47
07.04.25 		1'843'371
GE Hltc Tech Rg
02:00:00 / 14.05.25 		73.83 -0.38% 75.68
17:06 		73.77
15:31 		94.78
13.02.25 		57.65
09.04.25 		1'808'803
Gen Digital Rg
02:00:00 / 14.05.25 		29.10 0.14% 29.48
18:38 		29.00
15:31 		29.80
12.05.25 		22.74
07.04.25 		1'634'380
Generac Hldgs Rg
22:15:00 / 13.05.25 		129.07 1.46% 130.99
15:40 		127.51
15:30 		165.30
21.01.25 		99.50
09.04.25 		254'161
General Mills Rg
22:15:00 / 13.05.25 		53.77 -1.95% 54.87
15:31 		53.35
16:01 		67.34
10.03.25 		53.35
13.05.25 		1'583'065
General Motors Rg
22:15:00 / 13.05.25 		50.46 1.71% 50.61
21:45 		49.40
15:55 		55.06
27.01.25 		41.65
09.04.25 		2'430'272
Genl Dynamics Co Rg
22:15:00 / 13.05.25 		273.02 -1.17% 276.99
16:14 		272.98
21:56 		280.74
16.04.25 		239.75
07.04.25 		317'117
Genuine Parts Co Rg
22:15:00 / 13.05.25 		121.20 -0.65% 122.49
20:05 		121.16
21:59 		131.92
10.03.25 		104.24
09.04.25 		262'055
Gilead Sciences Rg
02:00:00 / 14.05.25 		101.43 -2.30% 102.83
20:11 		100.80
15:40 		119.95
10.03.25 		88.58
10.01.25 		3'164'437
Global Payments Rg
22:15:00 / 13.05.25 		82.76 -0.46% 83.51
15:30 		82.58
16:42 		115.16
06.01.25 		65.93
21.04.25 		623'774
Globe Life Rg
22:15:00 / 13.05.25 		120.09 -0.52% 121.67
17:26 		119.99
21:59 		133.68
02.04.25 		109.40
07.04.25 		268'110
Goldman Sachs Gr Rg
22:15:00 / 13.05.25 		603.81 2.11% 607.68
21:38 		593.30
15:30 		672.19
18.02.25 		439.77
07.04.25 		611'960
Halliburton Rg
22:15:00 / 13.05.25 		21.31 0.28% 21.52
19:33 		21.24
15:38 		30.39
17.01.25 		18.720
07.04.25 		2'748'704
Hartford Ins Grp Rg
22:15:00 / 13.05.25 		127.93 -0.55% 129.67
16:20 		127.92
21:59 		129.67
13.05.25 		104.95
10.01.25 		575'093
Hasbro Inc Rg
02:00:00 / 14.05.25 		65.83 0.41% 66.59
20:53 		65.33
15:33 		70.01
20.02.25 		49.00
09.04.25 		819'776
HCA Healthcare Rg
22:15:00 / 13.05.25 		368.10 1.33% 372.42
15:56 		361.89
15:32 		373.37
12.05.25 		290.00
03.01.25 		454'122
Healthpeak REIT Rg
22:15:00 / 13.05.25 		17.250 -1.71% 17.600
15:30 		17.150
17:01 		21.28
10.03.25 		17.150
13.05.25 		1'796'112
Henry Schein Rg
02:00:00 / 14.05.25 		70.54 0.10% 71.10
20:46 		69.80
16:52 		82.49
05.02.25 		60.56
09.04.25 		563'179
Hershey Rg
22:15:00 / 13.05.25 		163.30 -2.55% 167.33
15:32 		161.29
16:05 		193.25
10.03.25 		140.13
05.02.25 		490'051
Hess Rg
22:15:00 / 13.05.25 		135.70 0.36% 136.78
19:34 		134.63
15:43 		161.64
31.03.25 		124.43
11.04.25 		296'937
Hiltn Wrld Hldgs Rg
22:15:00 / 13.05.25 		256.01 1.42% 257.96
21:29 		253.17
15:31 		275.22
13.02.25 		196.07
09.04.25 		500'088
Hologic Rg
02:00:00 / 14.05.25 		57.12 -2.87% 58.54
15:30 		57.01
21:55 		74.49
06.01.25 		51.90
06.05.25 		1'476'467
Home Depot Rg
22:15:00 / 13.05.25 		373.60 -0.79% 380.57
15:30 		373.00
19:07 		426.03
27.01.25 		326.31
09.04.25 		914'398
Honeywell Intl Rg
02:00:00 / 14.05.25 		218.22 -0.51% 220.22
15:35 		218.06
21:55 		228.83
13.01.25 		179.47
09.04.25 		1'554'987
Hormel Foods Rg
22:15:00 / 13.05.25 		29.27 -0.95% 29.53
15:37 		29.00
16:01 		32.07
04.04.25 		27.60
27.02.25 		799'387

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
03:20 / 14.05.25
0.9388 -0.02%
USD/CHF
03:20 / 14.05.25
0.8388 -0.06%
Gold 1 Uz
03:20 / 14.05.25
3'243.85 -0.14%
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
02.05.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.12 6'107.50
02.05.25 Schindler Holding AG Verk. 0.45 285.59
02.05.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.22 4'324.20
02.05.25 Forbo Holding AG Verk. 0.01 786.35
02.05.25 Sensirion Holding AG Verk. 0.02 64.89
02.05.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.13 6'264.00
02.05.25 RELIEF THERAPEUTICS Holding AG Verk. 0.01 2.26
02.05.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.55 1'949.00
02.05.25 Clariant AG Kauf 0.05 9.20
02.05.25 Schindler Holding AG Verk. 0.22 293.40
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