×

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
  • 27.04.2026 - 23:05:00
  • 715.17
  • 0.17%
  • 1.23
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
23:05:00 / 27.04.26
145.77 -0.15% -0.22 145.75 145.76
A.J.Gallagher Rg
23:05:00 / 27.04.26
215.06 -0.15% -0.32 215.06 215.07
A.O.Smith Corp Rg
23:05:00 / 27.04.26
64.68 0.47% 0.30 64.66 64.67
Abbott Laboratories
23:05:00 / 27.04.26
92.80 1.83% 1.67 92.84 92.85
AbbVie Rg
23:05:00 / 27.04.26
197.38 -0.67% -1.33 197.39 197.40
Accenture-A Rg
23:05:00 / 27.04.26
176.97 -0.78% -1.39 176.97 176.98
Adobe Rg
23:20:00 / 27.04.26
239.31 -2.50% -6.13 239.31 239.37
Advance Auto Par Rg
23:05:00 / 27.04.26
57.87 -0.53% -0.31 57.87 57.88
Advanced Micro D Rg
23:20:00 / 27.04.26
334.63 -3.79% -13.18 334.37 334.50
Aes Rg
23:05:00 / 27.04.26
14.490 0.00% 0.00 14.470 14.490
AFLAC Rg
23:05:00 / 27.04.26
114.68 0.05% 0.06 114.67 114.68
Agilent Tech Rg
23:05:00 / 27.04.26
115.62 0.06% 0.07 115.63 115.64
Air Prod&Chemica Rg
23:05:00 / 27.04.26
302.38 0.21% 0.62 302.41 302.42
Akamai Technolog Rg
23:20:00 / 27.04.26
95.93 0.71% 0.68 95.90 95.93
Alaska Air Group Rg
23:05:00 / 27.04.26
40.44 -2.77% -1.15 40.44 40.48
Albemarle Rg
23:05:00 / 27.04.26
199.53 5.95% 11.20 199.51 199.52
Alexandria REIT Rg
23:05:00 / 27.04.26
45.56 -3.88% -1.84 45.42 45.47
Align Technology Rg
23:20:00 / 27.04.26
184.70 -2.59% -4.91 184.60 184.71
Allegion Rg
23:05:00 / 27.04.26
148.40 1.57% 2.30 148.34 148.35
Alliant Energy Rg
23:20:00 / 27.04.26
72.42 0.15% 0.11 72.42 72.43
Allstate Rg
23:05:00 / 27.04.26
214.20 0.62% 1.32 214.26 214.28
Alphab Rg-C-NV
23:20:00 / 27.04.26
348.52 1.81% 6.20 348.50 348.52
Alphabet-A Rg
23:20:00 / 27.04.26
350.34 1.72% 5.94 350.31 350.34
Altria Group Rg
23:05:00 / 27.04.26
66.00 -1.32% -0.88 66.00 66.01
Am Electric Rg
23:20:00 / 27.04.26
135.07 0.25% 0.34 135.07 135.08
3M
145.77
-0.15%
215.06
-0.15%
64.68
0.47%
92.80
1.83%
197.38
-0.67%
176.97
-0.78%
239.31
-2.50%
57.87
-0.53%
334.63
-3.79%
14.49
0.00%
114.68
0.05%
115.62
0.06%
302.38
0.21%
95.93
0.71%
40.44
-2.77%
199.53
5.95%
45.56
-3.88%
184.70
-2.59%
148.40
1.57%
72.42
0.15%
214.20
0.62%
348.52
1.81%
350.34
1.72%
66.00
-1.32%
135.07
0.25%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Western Digital Rg
23:20:00 / 27.04.26
400.73 134.52% 809.71% 7.12% 59.23% 48.29% 879.54% 1'548.81%
Intel Rg
23:20:00 / 27.04.26
84.99 123.69% 311.67% 29.36% 106.34% 74.12% 314.38% 178.29%
Teradyne Rg
23:20:00 / 27.04.26
402.00 116.00% 232.02% 7.14% 45.47% 61.10% 423.23% 328.36%
Seagate Hldgs Rg
23:20:00 / 27.04.26
595.86 112.88% 579.24% 10.40% 64.41% 37.63% 625.24% 928.33%
Corning Inc Rg
23:05:00 / 27.04.26
168.01 100.88% 270.14% 1.59% 30.70% 52.24% 280.98% 422.55%
ON Semiconductor Rg
23:20:00 / 27.04.26
98.04 81.72% 56.07% 14.59% 76.14% 59.34% 144.86% 32.29%
Monolithic Power Rg
23:20:00 / 27.04.26
1'587.57 80.07% 175.83% 6.49% 58.39% 35.32% 171.28% 245.10%
Micron Technolog Rg
23:20:00 / 27.04.26
524.56 74.04% 490.21% 16.98% 63.01% 19.82% 567.72% 734.68%
Moderna Rg
23:20:00 / 27.04.26
48.70 72.02% 22.01% -10.79% 0.97% 14.45% 77.35% -63.28%
Keysight Technol Rg
23:05:00 / 27.04.26
340.64 70.76% 116.00% 1.64% 26.44% 52.58% 136.65% 136.30%
Dow Rg
23:05:00 / 27.04.26
38.10 65.36% -3.66% 3.62% -9.00% 31.93% 27.21% -30.20%
Advanced Micro D Rg
23:20:00 / 27.04.26
334.63 62.41% 187.95% 21.71% 70.69% 35.88% 247.16% 297.18%
Applied Material Rg
23:20:00 / 27.04.26
404.86 62.28% 156.43% 3.38% 25.30% 23.28% 168.49% 267.08%
Generac Hldgs Rg
23:05:00 / 27.04.26
220.30 62.01% 42.49% 1.40% 18.76% 28.86% 94.18% 111.01%
Lyondellbasell I Rg
23:05:00 / 27.04.26
71.02 61.36% -5.92% 3.56% -13.79% 41.33% 20.95% -26.56%
Texas Instrument Rg
23:20:00 / 27.04.26
269.50 59.74% 47.80% 15.32% 44.57% 19.77% 65.91% 57.56%
KLA Rg
23:20:00 / 27.04.26
1'900.00 59.25% 207.08% 5.24% 37.42% 34.71% 173.89% 419.71%
SolarEdge Tech Rg
23:20:00 / 27.04.26
47.38 58.86% 236.99% 18.99% 0.02% 54.63% 273.36% -85.61%
Organon Rg
23:05:00 / 27.04.26
13.160 57.04% -24.53% 42.12% 130.88% 60.49% 3.46% -53.14%
Lam Research Rg
23:20:00 / 27.04.26
259.47 56.43% 270.73% -1.40% 29.78% 9.25% 262.54% 420.59%
CF Industries Hl Rg
23:05:00 / 27.04.26
123.63 56.36% 41.74% 6.63% -10.15% 37.61% 55.24% 62.10%
APA Rg
23:20:00 / 27.04.26
38.43 54.25% 63.40% 6.85% -12.14% 48.44% 132.21% -0.32%
Celanese Rg
23:05:00 / 27.04.26
65.09 53.74% -6.08% 2.39% 1.31% 41.90% 48.57% -38.49%
Baker Hughes Rg-A
23:20:00 / 27.04.26
68.38 51.38% 68.06% 15.57% 12.69% 21.13% 88.84% 128.35%
Quanta Services Rg
23:05:00 / 27.04.26
637.28 48.05% 97.70% 5.34% 19.39% 33.39% 119.28% 271.33%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
23:05:00 / 27.04.26
145.77 -0.15% 147.16
15:35
144.70
17:56
177.41
12.02.26
139.40
20.03.26
1'082'656
A.J.Gallagher Rg
23:05:00 / 27.04.26
215.06 -0.15% 216.82
16:45
212.80
15:31
266.87
12.01.26
195.10
12.02.26
469'569
A.O.Smith Corp Rg
23:05:00 / 27.04.26
64.68 0.47% 65.15
15:36
64.20
17:36
81.69
12.02.26
62.16
15.04.26
373'770
Abbott Laboratories
23:05:00 / 27.04.26
92.80 1.83% 93.26
16:47
90.88
15:30
129.44
06.01.26
90.73
23.04.26
3'291'377
AbbVie Rg
23:05:00 / 27.04.26
197.38 -0.67% 201.25
15:45
196.33
15:31
237.06
04.03.26
196.33
27.04.26
1'817'067
Accenture-A Rg
23:05:00 / 27.04.26
176.97 -0.78% 181.58
15:32
176.63
21:59
291.07
14.01.26
173.93
24.04.26
1'354'098
Adobe Rg
23:20:00 / 27.04.26
239.31 -2.50% 245.78
15:50
239.11
21:57
351.12
02.01.26
224.15
10.04.26
1'587'994
Advance Auto Par Rg
23:05:00 / 27.04.26
57.87 -0.53% 58.99
18:31
57.59
15:30
65.00
13.02.26
37.90
02.01.26
282'952
Advanced Micro D Rg
23:20:00 / 27.04.26
334.63 -3.79% 348.34
15:30
328.87
15:51
352.99
24.04.26
188.24
03.03.26
12'608'702
Aes Rg
23:05:00 / 27.04.26
14.490 0.00% 14.510
15:30
14.470
22:00
17.640
27.02.26
13.630
20.01.26
3'481'970
AFLAC Rg
23:05:00 / 27.04.26
114.68 0.05% 115.56
16:17
113.82
15:30
119.22
05.02.26
105.93
24.03.26
726'314
Agilent Tech Rg
23:05:00 / 27.04.26
115.62 0.06% 117.05
15:53
115.18
15:30
150.00
09.01.26
109.90
27.03.26
395'899
Air Prod&Chemica Rg
23:05:00 / 27.04.26
302.38 0.21% 307.18
15:31
301.32
20:09
307.18
27.04.26
242.67
02.01.26
225'085
Akamai Technolog Rg
23:20:00 / 27.04.26
95.93 0.71% 96.05
20:14
93.68
16:02
121.10
26.03.26
84.56
02.01.26
732'401
Alaska Air Group Rg
23:05:00 / 27.04.26
40.44 -2.77% 42.23
15:31
40.41
21:59
60.60
09.02.26
33.05
30.03.26
760'717
Albemarle Rg
23:05:00 / 27.04.26
199.53 5.95% 200.28
21:32
185.00
15:52
215.71
16.04.26
141.46
02.01.26
533'911
Alexandria REIT Rg
23:05:00 / 27.04.26
45.56 -3.88% 47.75
15:31
45.33
21:57
59.75
23.01.26
41.44
02.04.26
698'631
Align Technology Rg
23:20:00 / 27.04.26
184.70 -2.59% 191.50
15:36
183.92
20:06
200.23
21.04.26
154.64
02.01.26
388'665
Allegion Rg
23:05:00 / 27.04.26
148.40 1.57% 149.00
21:54
146.16
15:30
182.89
12.02.26
138.40
07.04.26
476'512
Alliant Energy Rg
23:20:00 / 27.04.26
72.42 0.15% 72.86
15:52
72.31
15:30
74.40
09.04.26
63.88
05.01.26
551'912
Allstate Rg
23:05:00 / 27.04.26
214.20 0.62% 216.47
18:08
211.53
15:30
219.48
15.04.26
191.26
22.01.26
585'475
Alphab Rg-C-NV
23:20:00 / 27.04.26
348.52 1.81% 350.89
19:59
340.82
15:35
350.89
27.04.26
271.54
30.03.26
6'129'570
Alphabet-A Rg
23:20:00 / 27.04.26
350.34 1.72% 353.18
19:59
342.73
15:35
353.18
27.04.26
272.11
30.03.26
9'308'304
Altria Group Rg
23:05:00 / 27.04.26
66.00 -1.32% 66.88
15:31
65.50
17:34
70.51
27.02.26
54.70
07.01.26
1'530'113
Am Electric Rg
23:20:00 / 27.04.26
135.07 0.25% 136.04
18:13
134.95
21:55
137.71
10.04.26
112.55
05.01.26
1'077'844

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 27.04.26
13'165.23 -0.03%
Eurozone 50
17:30 / 27.04.26
605.17 -0.38%
L&S Dax
22:58 / 27.04.26
24'087.00 -0.37%
S&P 500 (ETF SPY)
23:05 / 27.04.26
715.17 0.17%
VSMI Vola-Index
17:20 / 27.04.26
18.724 3.71%
EUR/CHF
00:06 / 28.04.26
0.9206 0.03%
USD/CHF
00:06 / 28.04.26
0.7854 0.04%
Gold 1 Uz
00:06 / 28.04.26
4'685.36 -0.49%
Rohöl Brent
23:00 / 27.04.26
101.87 -3.48%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 27.04.26
13'165.23 -0.03%

Top 5zur Gesamtübersicht

UBS N
17:35 / 27.04.26
33.14 1.84%
Lonza N
17:31 / 27.04.26
488.60 1.83%
Amrize N
17:31 / 27.04.26
45.21 1.28%
Alcon N
17:38 / 27.04.26
59.84 0.91%
Geberit N
17:33 / 27.04.26
535.60 0.53%

Flop 5zur Gesamtübersicht

Swisscom N
17:39 / 27.04.26
657.00 -1.79%
Partners N
17:30 / 27.04.26
902.20 -1.40%
Zurich Insurance N
17:31 / 27.04.26
540.80 -1.28%
Swiss Re N
17:32 / 27.04.26
127.10 -1.01%
Nestlé N
17:39 / 27.04.26
80.48 -0.85%
NAME INTRADAY KURS +/-%
SPI
17:40 / 27.04.26
18'575.05 -0.12%

Top 5zur Gesamtübersicht

Santhera Pharm Hl N
17:32 / 27.04.26
18.360 8.38%
Highlight I
09:34 / 27.04.26
6.100 6.09%
SMGH N
17:30 / 27.04.26
28.50 5.17%
Züblin N
17:30 / 27.04.26
52.80 4.76%
BioVersys N
17:30 / 27.04.26
29.50 3.15%

Flop 5zur Gesamtübersicht

APG SGA N
17:30 / 27.04.26
177.00 -7.33%
Calida N
17:30 / 27.04.26
15.520 -6.84%
HIAG N
17:30 / 27.04.26
136.80 -5.79%
Phoenix Mecano N
17:30 / 27.04.26
420.00 -4.11%
Tecan N
17:36 / 27.04.26
119.10 -4.11%
NAME INTRADAY KURS +/-%
SLI
17:30 / 27.04.26
2'105.60 0.00%

Top 5zur Gesamtübersicht

UBS N
17:35 / 27.04.26
33.14 1.84%
Lonza N
17:31 / 27.04.26
488.60 1.83%
Amrize N
17:31 / 27.04.26
45.21 1.28%
Alcon N
17:38 / 27.04.26
59.84 0.91%
Galderma Group N
17:30 / 27.04.26
163.45 0.68%

Flop 5zur Gesamtübersicht

VAT N
17:31 / 27.04.26
567.80 -2.94%
Swisscom N
17:39 / 27.04.26
657.00 -1.79%
Partners N
17:30 / 27.04.26
902.20 -1.40%
Zurich Insurance N
17:31 / 27.04.26
540.80 -1.28%
Schindler PS
17:30 / 27.04.26
274.00 -1.08%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 27.04.26
2'955.48 -0.67%

Top 5zur Gesamtübersicht

Amrize N
17:31 / 27.04.26
45.21 1.28%
The Swatch Group I
17:30 / 27.04.26
183.70 1.18%
Galderma Group N
17:30 / 27.04.26
163.45 0.68%
Georg Fischer N
17:31 / 27.04.26
42.50 0.66%
Accelleron N
17:32 / 27.04.26
85.75 0.41%

Flop 5zur Gesamtübersicht

VAT N
17:31 / 27.04.26
567.80 -2.94%
Swiss Prime Site N
17:31 / 27.04.26
133.40 -2.13%
PSP N
17:31 / 27.04.26
155.00 -1.77%
Flughafen Zürich N
17:30 / 27.04.26
224.60 -1.58%
Schindler N
17:30 / 27.04.26
262.50 -1.32%

Management Transaktionen

Titel Typ Mio. Kurs
27.04.26 SGS SA Kauf 0.10 81.36
27.04.26 SGS SA Kauf 0.04 74.32
27.04.26 Medacta Group SA Kauf 0.12 147.60
27.04.26 SGS SA Kauf 0.01 81.36
27.04.26 SGS SA Kauf 0.07 81.36
27.04.26 SGS SA Kauf 0.02 81.36
27.04.26 SGS SA Kauf 0.14 81.36
27.04.26 Sika AG Kauf 0.02 144.72
27.04.26 SGS SA Kauf 0.05 81.36
27.04.26 Banque Cantonale Vaudoise Verk. 0.07 123.00

Der Nahrungsmittelkonzern überrascht mit starkem Wachstum und zeigt sich trotz viel Gegenwind zuversichtlich für 2026. Ausserdem: Temenos liefert weiter, Huber+Suhner wandelt sich, die Accelleron-Aktien sind stark und bei Forbo ist alles angerichtet für den nächsten Schritt.

23.04.2026