×

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
  • 18.04.2026 - 02:04:00
  • 710.14
  • 1.21%
  • 8.48
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
02:04:00 / 18.04.26
154.55 0.00% 0.00
A.J.Gallagher Rg
02:04:00 / 18.04.26
221.61 0.00% 0.00
A.O.Smith Corp Rg
02:04:00 / 18.04.26
64.82 0.00% 0.00
Abbott Laboratories
02:04:00 / 18.04.26
96.81 0.00% 0.00
AbbVie Rg
02:04:00 / 18.04.26
208.38 0.00% 0.00
Accenture-A Rg
02:04:00 / 18.04.26
197.65 0.00% 0.00
Adobe Rg
02:00:00 / 18.04.26
244.45 0.00% 0.00 242.20 243.51 2'455
Advance Auto Par Rg
02:04:00 / 18.04.26
57.49 0.00% 0.00
Advanced Micro D Rg
02:00:00 / 18.04.26
278.39 0.00% 0.00 276.40 277.00 41'244
Aes Rg
02:04:00 / 18.04.26
14.470 0.00% 0.00
AFLAC Rg
02:04:00 / 18.04.26
114.52 0.00% 0.00
Agilent Tech Rg
02:04:00 / 18.04.26
121.87 0.00% 0.00
Air Prod&Chemica Rg
02:04:00 / 18.04.26
291.81 0.00% 0.00
Akamai Technolog Rg
02:00:00 / 18.04.26
95.89 0.00% 0.00 94.07 96.05 562
Alaska Air Group Rg
02:04:00 / 18.04.26
45.40 0.00% 0.00
Albemarle Rg
02:04:00 / 18.04.26
197.75 0.00% 0.00
Alexandria REIT Rg
02:04:00 / 18.04.26
48.63 0.00% 0.00
Align Technology Rg
02:00:00 / 18.04.26
190.07 0.00% 0.00 183.03 209.32
Allegion Rg
02:04:00 / 18.04.26
144.32 0.00% 0.00
Alliant Energy Rg
02:00:00 / 18.04.26
72.83 0.00% 0.00 38.85 74.57
Allstate Rg
02:04:00 / 18.04.26
216.16 0.00% 0.00
Alphab Rg-C-NV
02:00:00 / 18.04.26
339.40 0.00% 0.00 335.60 336.50 12'628
Alphabet-A Rg
02:00:00 / 18.04.26
341.68 0.00% 0.00 338.19 338.45 13'310
Altria Group Rg
02:04:00 / 18.04.26
64.17 0.00% 0.00
Am Electric Rg
02:00:00 / 18.04.26
133.66 0.00% 0.00 122.32 146.47 3
3M
154.55
0.00%
221.61
0.00%
64.82
0.00%
96.81
0.00%
208.38
0.00%
197.65
0.00%
244.45
0.00%
57.49
0.00%
278.39
0.00%
14.47
0.00%
114.52
0.00%
121.87
0.00%
291.81
0.00%
95.89
0.00%
45.40
0.00%
197.75
0.00%
48.63
0.00%
190.07
0.00%
144.32
0.00%
72.83
0.00%
216.16
0.00%
339.40
0.00%
341.68
0.00%
64.17
0.00%
133.66
0.00%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Western Digital Rg
02:00:00 / 18.04.26
372.52 116.24% 738.82% 8.47% 27.10% 57.59% 920.32% 1'288.65%
Seagate Hldgs Rg
02:00:00 / 18.04.26
547.75 98.90% 534.63% 8.87% 33.20% 58.26% 622.82% 752.53%
Teradyne Rg
02:00:00 / 18.04.26
380.38 96.52% 202.08% 3.37% 30.79% 65.97% 433.87% 287.71%
Corning Inc Rg
02:04:00 / 18.04.26
164.38 87.73% 245.92% -4.01% 31.95% 76.18% 295.91% 373.17%
Intel Rg
02:00:00 / 18.04.26
68.50 85.64% 241.65% 9.81% 56.14% 51.99% 261.86% 113.13%
Moderna Rg
02:00:00 / 18.04.26
53.72 82.16% 29.20% 5.42% 4.55% 10.29% 117.36% -62.69%
Keysight Technol Rg
02:04:00 / 18.04.26
334.34 64.55% 108.14% 3.13% 20.47% 57.01% 146.82% 118.48%
Monolithic Power Rg
02:00:00 / 18.04.26
1'468.35 62.01% 148.16% 8.46% 37.38% 38.04% 180.44% 204.41%
Micron Technolog Rg
02:00:00 / 18.04.26
455.07 59.44% 440.72% 8.20% 7.61% 13.87% 561.44% 627.65%
Lam Research Rg
02:00:00 / 18.04.26
267.60 56.33% 270.48% 1.49% 17.18% 22.79% 319.70% 443.17%
Generac Hldgs Rg
02:04:00 / 18.04.26
212.10 55.53% 36.79% 2.45% 6.42% 22.59% 89.85% 103.59%
Applied Material Rg
02:00:00 / 18.04.26
396.94 54.46% 144.08% -0.64% 11.17% 23.13% 188.77% 255.08%
ON Semiconductor Rg
02:00:00 / 18.04.26
83.01 53.30% 31.66% 20.92% 40.08% 33.93% 139.64% 5.87%
Lyondellbasell I Rg
02:04:00 / 18.04.26
66.27 53.05% -10.77% -10.11% -9.62% 29.97% 16.73% -31.87%
Dow Rg
02:04:00 / 18.04.26
35.60 52.27% -11.29% -8.74% -2.86% 26.02% 26.47% -37.43%
KLA Rg
02:00:00 / 18.04.26
1'791.44 47.43% 184.30% 3.12% 19.54% 18.42% 182.37% 381.43%
Celanese Rg
02:04:00 / 18.04.26
62.03 46.71% -10.37% -1.74% 8.92% 30.53% 54.73% -43.92%
Advance Auto Par Rg
02:04:00 / 18.04.26
57.49 46.28% 21.57% 5.31% 22.22% 22.92% 80.39% -54.69%
APA Rg
02:00:00 / 18.04.26
35.74 46.12% 54.79% -7.48% -8.62% 38.53% 121.85% -9.50%
CF Industries Hl Rg
02:04:00 / 18.04.26
112.68 45.69% 32.07% -7.12% -9.78% 21.97% 50.44% 44.44%
Quanta Services Rg
02:04:00 / 18.04.26
601.88 42.61% 90.44% 2.82% 8.37% 28.40% 125.24% 260.73%
Iron Mount REIT Rg
02:04:00 / 18.04.26
118.07 42.34% 12.33% 7.95% 18.53% 26.16% 40.21% 121.98%
Equinix REIT Rg
02:00:00 / 18.04.26
1'088.62 42.09% 15.46% 5.67% 13.50% 37.58% 37.77% 53.77%
Albemarle Rg
02:04:00 / 18.04.26
197.75 39.81% 129.73% 13.89% 26.20% 4.35% 273.75% -3.96%
Old Dominion Fre Rg
02:00:00 / 18.04.26
217.76 38.88% 23.45% 4.52% 18.40% 24.93% 41.63% 27.79%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
02:04:00 / 18.04.26
154.55 0.00% 177.41
12.02.26
139.40
20.03.26
2'240'573
A.J.Gallagher Rg
02:04:00 / 18.04.26
221.61 0.00% 266.87
12.01.26
195.10
12.02.26
651'807
A.O.Smith Corp Rg
02:04:00 / 18.04.26
64.82 0.00% 81.69
12.02.26
62.16
15.04.26
746'012
Abbott Laboratories
02:04:00 / 18.04.26
96.81 0.00% 129.44
06.01.26
93.94
16.04.26
5'239'993
AbbVie Rg
02:04:00 / 18.04.26
208.38 0.00% 237.06
04.03.26
201.67
07.04.26
3'361'067
Accenture-A Rg
02:04:00 / 18.04.26
197.65 0.00% 291.07
14.01.26
177.52
10.04.26
1'685'169
Adobe Rg
02:00:00 / 18.04.26
244.45 0.00% 351.12
02.01.26
224.15
10.04.26
2'455
Advance Auto Par Rg
02:04:00 / 18.04.26
57.49 0.00% 65.00
13.02.26
37.90
02.01.26
395'020
Advanced Micro D Rg
02:00:00 / 18.04.26
278.39 0.00% 280.05
17.04.26
188.24
03.03.26
41'244
Aes Rg
02:04:00 / 18.04.26
14.470 0.00% 17.640
27.02.26
13.630
20.01.26
1'658'784
AFLAC Rg
02:04:00 / 18.04.26
114.52 0.00% 119.22
05.02.26
105.93
24.03.26
2'660'389
Agilent Tech Rg
02:04:00 / 18.04.26
121.87 0.00% 150.00
09.01.26
109.90
27.03.26
2'213'343
Air Prod&Chemica Rg
02:04:00 / 18.04.26
291.81 0.00% 301.25
09.04.26
242.67
02.01.26
391'025
Akamai Technolog Rg
02:00:00 / 18.04.26
95.89 0.00% 121.10
26.03.26
84.56
02.01.26
562
Alaska Air Group Rg
02:04:00 / 18.04.26
45.40 0.00% 60.60
09.02.26
33.05
30.03.26
1'422'386
Albemarle Rg
02:04:00 / 18.04.26
197.75 0.00% 215.71
16.04.26
141.46
02.01.26
1'022'265
Alexandria REIT Rg
02:04:00 / 18.04.26
48.63 0.00% 59.75
23.01.26
41.44
02.04.26
721'039
Align Technology Rg
02:00:00 / 18.04.26
190.07 0.00% 199.00
12.02.26
154.64
02.01.26
471'115
Allegion Rg
02:04:00 / 18.04.26
144.32 0.00% 182.89
12.02.26
138.40
07.04.26
303'527
Alliant Energy Rg
02:00:00 / 18.04.26
72.83 0.00% 74.40
09.04.26
63.88
05.01.26
836'339
Allstate Rg
02:04:00 / 18.04.26
216.16 0.00% 219.48
15.04.26
191.26
22.01.26
468'126
Alphab Rg-C-NV
02:00:00 / 18.04.26
339.40 0.00% 350.15
03.02.26
271.54
30.03.26
12'628
Alphabet-A Rg
02:00:00 / 18.04.26
341.68 0.00% 349.00
03.02.26
272.11
30.03.26
13'310
Altria Group Rg
02:04:00 / 18.04.26
64.17 0.00% 70.51
27.02.26
54.70
07.01.26
3'464'457
Am Electric Rg
02:00:00 / 18.04.26
133.66 0.00% 137.71
10.04.26
112.55
05.01.26
3

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
12:51 / 20.04.26
13'214.70 -1.58%
Eurozone 50
13:06 / 20.04.26
616.34 -1.40%
L&S Dax
13:06 / 20.04.26
24'355.50 -0.67%
S&P 500 (ETF SPY)
02:04 / 18.04.26
710.14 1.21%
VSMI Vola-Index
12:51 / 20.04.26
16.351 4.16%
EUR/CHF
13:06 / 20.04.26
0.9193 0.14%
USD/CHF
13:06 / 20.04.26
0.7811 -0.17%
Gold 1 Uz
13:06 / 20.04.26
4'791.46 -0.81%
Rohöl Brent
13:05 / 20.04.26
95.22 0.66%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
12:51 / 20.04.26
13'214.70 -1.58%

Top 5zur Gesamtübersicht

Swisscom N
12:50 / 20.04.26
655.50 0.77%
Kühne + Nagel N
12:50 / 20.04.26
186.70 0.57%
Swiss Re N
12:49 / 20.04.26
131.90 0.27%
Zurich Insurance N
12:50 / 20.04.26
560.00 0.04%
Swiss Life N
12:50 / 20.04.26
938.40 -0.17%

Flop 5zur Gesamtübersicht

Amrize N
12:50 / 20.04.26
44.23 -3.85%
Nestlé N
12:50 / 20.04.26
76.53 -3.15%
Sika N
12:50 / 20.04.26
152.70 -2.86%
Geberit N
12:51 / 20.04.26
544.40 -2.86%
Holcim N
12:50 / 20.04.26
72.04 -2.70%
NAME INTRADAY KURS +/-%
SPI
12:51 / 20.04.26
18'672.13 -1.07%

Top 5zur Gesamtübersicht

Highlight I
12:26 / 20.04.26
6.100 6.09%
Peach Property N
12:40 / 20.04.26
5.280 5.60%
HT5 N
12:48 / 20.04.26
4.000 5.26%
Molecular N
12:44 / 20.04.26
3.430 4.89%
Calida N
12:38 / 20.04.26
15.980 3.36%

Flop 5zur Gesamtübersicht

EvoNext Hldgs N
11:29 / 20.04.26
0.8520 -7.39%
GAM N
11:49 / 20.04.26
0.0838 -6.89%
Adecco N
12:50 / 20.04.26
18.670 -6.23%
Schlatter N
12:10 / 20.04.26
18.000 -5.76%
Phoenix Mecano N
12:32 / 20.04.26
420.00 -4.98%
NAME INTRADAY KURS +/-%
SLI
12:51 / 20.04.26
2'132.68 -1.61%

Top 5zur Gesamtübersicht

Swisscom N
12:50 / 20.04.26
655.50 0.77%
Kühne + Nagel N
12:50 / 20.04.26
186.70 0.57%
Swiss Re N
12:49 / 20.04.26
131.90 0.27%
Zurich Insurance N
12:50 / 20.04.26
560.00 0.04%
Julius Bär N
12:50 / 20.04.26
62.94 -0.13%

Flop 5zur Gesamtübersicht

Amrize N
12:50 / 20.04.26
44.23 -3.85%
Nestlé N
12:50 / 20.04.26
76.53 -3.15%
Sika N
12:50 / 20.04.26
152.70 -2.86%
Geberit N
12:51 / 20.04.26
544.40 -2.86%
Holcim N
12:50 / 20.04.26
72.04 -2.70%
NAME INTRADAY KURS +/-%
SMIM
12:51 / 20.04.26
3'022.97 -1.58%

Top 5zur Gesamtübersicht

DocMorris N
12:45 / 20.04.26
6.740 1.97%
Sunrise N
12:50 / 20.04.26
46.04 0.83%
Barry Callebaut N
12:49 / 20.04.26
1'094.00 0.83%
Avolta N
12:50 / 20.04.26
52.75 0.09%
Swiss Prime Site N
12:50 / 20.04.26
136.90 0.07%

Flop 5zur Gesamtübersicht

Adecco N
12:50 / 20.04.26
18.670 -6.23%
Amrize N
12:50 / 20.04.26
44.23 -3.85%
Belimo N
12:31 / 20.04.26
740.50 -3.71%
Dottikon ES N
12:35 / 20.04.26
339.00 -3.42%
Temenos N
12:39 / 20.04.26
76.40 -3.11%

Management Transaktionen

Titel Typ Mio. Kurs
20.04.26 HIAG Immobilien Holding AG Verk. 0.14 142.00
17.04.26 Alpine Select AG Verk. 0.01 9.10
17.04.26 Sensirion Holding AG Verk. 0.11 71.50
17.04.26 Cosmo N.V. Verk. 0.73 97.93
17.04.26 Helvetia Baloise Holding AG Verk. 1.10 219.29
16.04.26 Alpine Select AG Kauf 0.01 8.95
16.04.26 Sensirion Holding AG Verk. 0.10 68.83
16.04.26 Cosmo N.V. Verk. 0.84 98.36
16.04.26 Accelleron Industries AG Verk. 0.64 80.50
16.04.26 Givaudan SA Verk. 0.05 2'890.00

Analysten haben ihre Erwartungen ans erste Quartal des Nahrungsmittelkonzerns klar gesenkt. Ausserdem: Jungfraubahnen und SGS spüren die gestiegenen Reisekosten, das Inficon-Management dürfte tief stapeln, Georg Fischer und Sika können die Anleger für einmal erfreuen.

15.04.2026