×

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
  • 11.04.2026 - 02:04:00
  • 679.46
  • -0.07%
  • -0.45
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
02:04:00 / 11.04.26
150.32 -0.12% -0.18 150.27 150.28
A.J.Gallagher Rg
02:04:00 / 11.04.26
213.55 -2.22% -4.84 213.52 213.53
A.O.Smith Corp Rg
02:04:00 / 11.04.26
65.92 -2.01% -1.35 65.90 65.91
Abbott Laboratories
02:04:00 / 11.04.26
100.30 -2.36% -2.42 100.25 100.26
AbbVie Rg
02:04:00 / 11.04.26
207.94 -2.10% -4.46 208.07 208.08
Accenture-A Rg
02:04:00 / 11.04.26
179.53 -3.49% -6.50 179.44 179.45
Adobe Rg
02:00:00 / 11.04.26
225.35 -2.00% -4.59 225.32 225.40 1'850'414
Advance Auto Par Rg
02:04:00 / 11.04.26
54.59 -3.43% -1.94 54.61 54.64
Advanced Micro D Rg
02:00:00 / 11.04.26
245.04 3.55% 8.40 245.02 245.03 9'158'713
Aes Rg
02:04:00 / 11.04.26
14.390 -0.14% -0.02 14.380 14.390
AFLAC Rg
02:04:00 / 11.04.26
110.70 -2.10% -2.37 110.74 110.75
Agilent Tech Rg
02:04:00 / 11.04.26
115.06 -0.29% -0.33 115.09 115.10
Air Prod&Chemica Rg
02:04:00 / 11.04.26
298.71 0.33% 0.97 298.71 298.80
Akamai Technolog Rg
02:00:00 / 11.04.26
91.35 -16.66% -18.26 91.34 91.35 3'696'624
Alaska Air Group Rg
02:04:00 / 11.04.26
39.50 -1.00% -0.40 39.50 39.51
Albemarle Rg
02:04:00 / 11.04.26
173.64 0.75% 1.29 173.61 173.64
Alexandria REIT Rg
02:04:00 / 11.04.26
42.61 -3.14% -1.38 42.58 42.59
Align Technology Rg
02:00:00 / 11.04.26
173.14 -0.80% -1.39 173.12 173.25
Allegion Rg
02:04:00 / 11.04.26
144.81 -1.01% -1.48 144.70 144.71
Alliant Energy Rg
02:00:00 / 11.04.26
73.10 -0.84% -0.62 73.10 73.11
Allstate Rg
02:04:00 / 11.04.26
210.99 -1.65% -3.53 211.12 211.13
Alphab Rg-C-NV
02:00:00 / 11.04.26
315.72 -0.21% -0.65 315.76 315.82 4'769'381
Alphabet-A Rg
02:00:00 / 11.04.26
317.24 -0.39% -1.25 317.36 317.38 6'378'222
Altria Group Rg
02:04:00 / 11.04.26
67.38 -0.12% -0.08 67.39 67.40
Am Electric Rg
02:00:00 / 11.04.26
136.30 -0.62% -0.85 136.32 136.33 845'968
Amazon.Com Rg
02:00:00 / 11.04.26
238.38 2.02% 4.73 238.35 238.36 15'339'452
Amcor Rg
02:04:00 / 11.04.26
41.16 -1.44% -0.60 41.16 41.17
Amer Tower REIT Rg
02:04:00 / 11.04.26
179.29 -0.36% -0.64 179.36 179.40
Amer Wtr Works Rg
02:04:00 / 11.04.26
137.22 -1.46% -2.03 137.27 137.28
Ameren Rg
02:04:00 / 11.04.26
113.45 -0.76% -0.87 113.42 113.45
American Airline Rg
02:00:00 / 11.04.26
11.320 -0.44% -0.05 11.300 11.310 6'502'739
American Express Rg
02:04:00 / 11.04.26
313.50 -1.34% -4.27 313.52 313.70
American Intl Gr Rg
02:04:00 / 11.04.26
76.87 -1.09% -0.85 76.90 76.92
Ameriprise Fincl Rg
02:04:00 / 11.04.26
446.34 -1.45% -6.56 446.57 446.58
AMETEK Rg
02:04:00 / 11.04.26
234.91 0.61% 1.42 234.96 234.97
Amgen Rg
02:00:00 / 11.04.26
351.02 -1.29% -4.58 351.00 351.06 1'001'899
Amphenol Rg-A
02:04:00 / 11.04.26
140.75 2.23% 3.07 140.81 140.82
Analog Devices Rg
02:00:00 / 11.04.26
350.14 -0.35% -1.22 350.11 350.27 1'003'872
Aon-A Rg
02:04:00 / 11.04.26
312.57 -3.94% -12.83 312.75 312.76
APA Rg
02:00:00 / 11.04.26
38.63 -0.87% -0.34 38.62 38.63
Apple Rg
02:00:00 / 11.04.26
260.48 0.00% -0.01 260.50 260.52 11'915'294
Applied Material Rg
02:00:00 / 11.04.26
399.49 0.42% 1.68 399.47 399.51 2'215'811
Aptiv Rg
02:04:00 / 11.04.26
59.65 -0.78% -0.47 59.64 59.66
Arch Cap Grp Rg
02:00:00 / 11.04.26
95.97 -2.90% -2.87 95.98 95.99
Archer-Daniels M Rg
02:04:00 / 11.04.26
69.73 -0.88% -0.62 69.73 69.74
Arista Ne Rg
02:04:00 / 11.04.26
147.35 0.89% 1.30 147.37 147.38
Assurant Rg
02:04:00 / 11.04.26
219.40 -1.74% -3.88 219.31 219.37
AT&T Rg
02:04:00 / 11.04.26
26.46 -1.42% -0.38 26.47 26.48
Atmos Energy Cor Rg
02:04:00 / 11.04.26
190.36 -1.00% -1.93 190.49 190.50
Autodesk Inc Rg
02:00:00 / 11.04.26
218.45 -2.97% -6.68 218.46 218.47 916'532
Automatic Data P Rg
02:00:00 / 11.04.26
188.79 -3.69% -7.23 188.75 188.79 1'099'355
Autozone Rg
02:04:00 / 11.04.26
3'430.45 -3.32% -117.74 3'427.34 3'427.35
Avery Dennison Rg
02:04:00 / 11.04.26
171.16 -1.52% -2.65 171.06 171.07
Avlonby Com REIT Rg
02:04:00 / 11.04.26
169.78 0.75% 1.27 169.89 169.90
Baker Hughes Rg-A
02:00:00 / 11.04.26
62.83 -0.93% -0.59 62.83 62.84 2'587'977
Ball Rg
02:04:00 / 11.04.26
62.29 -0.92% -0.58 62.27 62.28
Bank of America Rg
02:04:00 / 11.04.26
52.54 -0.32% -0.17 52.56 52.57
Bank of NY Mello Rg
02:04:00 / 11.04.26
127.56 -0.79% -1.02 127.59 127.60
Bath&Body Works Rg
02:04:00 / 11.04.26
18.100 -1.74% -0.32 18.100 18.110
Baxter Intl.
02:04:00 / 11.04.26
17.150 -0.87% -0.15 17.140 17.150
Becton Dickinson Rg
02:04:00 / 11.04.26
154.22 -0.80% -1.24 154.24 154.25
Berkshire Hath Rg-B
02:04:00 / 11.04.26
479.90 -1.09% -5.30 479.89 479.91
Best Buy Rg
02:04:00 / 11.04.26
62.37 -3.35% -2.16 62.37 62.38
Bio-Rad Lab-A
02:04:00 / 11.04.26
279.25 0.63% 1.75 279.09 279.19
Bio-Techne Rg
02:00:00 / 11.04.26
55.54 -0.05% -0.03 55.56 55.57
Biogen Rg
02:00:00 / 11.04.26
172.97 -2.34% -4.14 172.90 172.96
Blackrock Rg
02:04:00 / 11.04.26
999.31 -0.23% -2.31 999.05 999.06
Boeing Co Rg
02:04:00 / 11.04.26
217.63 -1.10% -2.43 217.59 217.60
Booking Hldg Rg
02:00:00 / 11.04.26
173.46 -1.78% -3.14 173.46 173.55 1'758'877
BorgWarner Rg
02:04:00 / 11.04.26
54.48 -0.89% -0.49 54.48 54.49
Boston Scientifi Rg
02:04:00 / 11.04.26
61.79 0.83% 0.51 61.73 61.74
Brdridg Fncl Sol Rg
02:04:00 / 11.04.26
151.12 -2.37% -3.67 151.14 151.15
Bristol-MyersSqu Rg
02:04:00 / 11.04.26
58.62 -1.43% -0.85 58.61 58.62
Broadcom Rg
02:00:00 / 11.04.26
371.55 4.69% 16.64 371.57 371.65 9'680'242
Brown & Brown Rg
02:04:00 / 11.04.26
65.08 -3.05% -2.05 65.09 65.10
Brown NVtgRg-B
02:04:00 / 11.04.26
29.49 -2.71% -0.82 29.47 29.48
BXP Rg
02:04:00 / 11.04.26
53.00 0.99% 0.52 53.02 53.03
C.H.Robinson Wld Rg
02:00:00 / 11.04.26
163.49 -3.94% -6.71 163.51 163.55
Cadence Design Rg
02:00:00 / 11.04.26
265.66 -5.46% -15.35 265.63 265.81 1'228'957
Caesr Entmt Rg
02:00:00 / 11.04.26
26.88 1.66% 0.44 26.88 26.89
Camden REIT-SBI Rg
02:04:00 / 11.04.26
101.95 1.10% 1.11 101.97 101.98
Capital One Finl Rg
02:04:00 / 11.04.26
193.00 -0.89% -1.73 192.96 192.97
Cardinal Health Rg
02:04:00 / 11.04.26
215.52 -0.13% -0.28 215.51 215.52
CarMax Rg
02:04:00 / 11.04.26
46.72 3.09% 1.40 46.69 46.70
Carnival
02:04:00 / 11.04.26
27.98 0.47% 0.13 27.97 27.98
Carrier Global Rg
02:04:00 / 11.04.26
63.34 3.06% 1.88 63.34 63.35
Caterpillar
02:04:00 / 11.04.26
790.66 0.46% 3.59 790.94 790.95
Cboe Glbl Mkt Rg
02:04:00 / 11.04.26
295.41 0.00% 0.01 293.89 297.81
CBRE Group Rg-A
02:04:00 / 11.04.26
141.22 -0.87% -1.24 141.18 141.19
CDW Rg
02:00:00 / 11.04.26
125.53 -0.96% -1.22 125.48 125.49
Celanese Rg
02:04:00 / 11.04.26
63.13 1.32% 0.82 63.10 63.13
Cencora Rg
02:04:00 / 11.04.26
320.82 -0.51% -1.64 320.80 320.81
Centene Rg
02:04:00 / 11.04.26
37.30 -0.67% -0.25 37.30 37.31
Centerpoint Ener Rg
02:04:00 / 11.04.26
43.39 -1.68% -0.74 43.40 43.41
CF Industries Hl Rg
02:04:00 / 11.04.26
121.32 1.63% 1.94 121.25 121.26
Charles Riv Lab Rg
02:04:00 / 11.04.26
175.65 0.06% 0.10 175.50 175.51
Charles Schwab Rg
02:04:00 / 11.04.26
94.80 -2.54% -2.47 94.81 94.82
Charter Comm Rg-A
02:00:00 / 11.04.26
218.82 -1.98% -4.41 218.80 218.84 513'450
Chevron Rg
02:04:00 / 11.04.26
188.55 -0.95% -1.81 188.51 188.52
Chipotle Mexican Rg
02:04:00 / 11.04.26
34.09 -0.44% -0.15 34.09 34.10
Chubb N
02:04:00 / 11.04.26
327.91 -1.51% -5.03 328.00 328.01
Church & Dwight Rg
02:04:00 / 11.04.26
95.42 -0.77% -0.74 95.41 95.42
Cincinnati Finan Rg
02:00:00 / 11.04.26
161.14 -1.71% -2.81 161.12 161.18
Cintas Rg
02:00:00 / 11.04.26
174.93 0.45% 0.78 174.91 174.95
Cisco Systems Rg
02:00:00 / 11.04.26
82.22 -1.14% -0.95 82.22 82.23 6'387'432
Citigroup Rg
02:04:00 / 11.04.26
124.39 -0.42% -0.53 124.36 124.37
Citizens Finl Gr Rg
02:04:00 / 11.04.26
64.17 -1.23% -0.80 64.17 64.18
Clorox Co. Rg
02:04:00 / 11.04.26
105.28 -2.17% -2.34 105.26 105.27
CME Group Rg-A
02:00:00 / 11.04.26
295.30 -1.21% -3.63 295.25 295.39
CMS Energy Corp Rg
02:04:00 / 11.04.26
79.38 -0.70% -0.56 79.37 79.38
Cnstlltn Ener Co Rg
02:00:00 / 11.04.26
286.50 2.23% 6.25 286.48 286.51 697'543
Coca-Cola Co Rg
02:04:00 / 11.04.26
77.47 -0.91% -0.71 77.47 77.48
Cognizant Tech So-A
02:00:00 / 11.04.26
57.92 -2.16% -1.28 57.93 57.94
Colgate-Palmoliv Rg
02:04:00 / 11.04.26
84.34 -1.98% -1.70 84.33 84.35
Comcast-A
02:00:00 / 11.04.26
27.93 -1.34% -0.38 27.93 27.94 6'397'261
Comerica Inc Rg
22:15:00 / 30.01.26
88.67 0.00% 0.00
ConAgra Foods Rg
02:04:00 / 11.04.26
15.180 -2.38% -0.37 15.170 15.180
ConocoPhillips Rg
02:04:00 / 11.04.26
122.55 -0.75% -0.92 122.51 122.53
Consolidated Edi Rg
02:04:00 / 11.04.26
113.56 -1.23% -1.42 113.54 113.55
Constellation Brd-A
02:04:00 / 11.04.26
166.15 1.89% 3.08 166.08 166.09
Cooper Co Rg
02:00:00 / 11.04.26
71.21 -0.35% -0.25 71.23 71.25
Copart Rg
02:00:00 / 11.04.26
32.76 -0.70% -0.23 32.76 32.77 1'832'148
Corning Inc Rg
02:04:00 / 11.04.26
171.24 0.85% 1.44 171.28 171.29
Corteva Rg
02:04:00 / 11.04.26
83.83 0.32% 0.27 83.86 83.87
CoStar Group Rg
02:00:00 / 11.04.26
36.48 -2.25% -0.84 36.48 36.49 1'874'453
Costco Whsl Rg
02:00:00 / 11.04.26
998.47 -3.25% -33.56 998.46 998.79 859'309
Coterra Energy Rg
02:04:00 / 11.04.26
33.41 -0.21% -0.07 33.41 33.42
Crown Castl REIT Rg
02:04:00 / 11.04.26
86.29 -0.32% -0.28 86.27 86.28
CSX Rg
02:00:00 / 11.04.26
42.24 -0.59% -0.25 42.23 42.24 2'964'225
Cummins Rg
02:04:00 / 11.04.26
616.14 0.84% 5.15 616.51 616.52
CVS Health Rg
02:04:00 / 11.04.26
79.33 0.62% 0.49 79.32 79.33
D R Horton Rg
02:04:00 / 11.04.26
142.64 -0.77% -1.10 142.74 142.75
Danaher Rg
02:04:00 / 11.04.26
189.61 -1.75% -3.38 189.69 189.70
Darden Restauran Rg
02:04:00 / 11.04.26
192.39 -2.01% -3.95 192.24 192.41
DaVita Rg
02:04:00 / 11.04.26
150.05 -0.42% -0.63 150.09 150.10
Deere & Co Rg
02:04:00 / 11.04.26
605.00 -2.10% -13.00 605.08 605.09
Delta Air Lines Rg
02:04:00 / 11.04.26
67.82 -0.01% -0.01 67.84 67.85
DENTSPLY SIRONA Rg
02:00:00 / 11.04.26
11.710 -1.26% -0.15 11.700 11.710
Devon Energy Rg
02:04:00 / 11.04.26
47.79 -0.19% -0.09 47.82 47.84
Dexcom Rg
02:00:00 / 11.04.26
64.02 -2.53% -1.66 64.02 64.03
Diamondback Eng Rg
02:00:00 / 11.04.26
188.21 1.02% 1.90 188.20 188.21 926'973
Digita Rlty REIT Rg
02:04:00 / 11.04.26
188.87 0.38% 0.72 188.83 188.86
Dollar General Rg
02:04:00 / 11.04.26
115.73 -3.36% -4.02 115.68 115.70
Dollar Tree Rg
02:00:00 / 11.04.26
99.55 -2.97% -3.05 99.54 99.56 1'245'100
Dominion Energy Rg
02:04:00 / 11.04.26
64.23 0.19% 0.12 64.22 64.23
Domino's Pizza Rg
02:00:00 / 11.04.26
365.95 -1.97% -7.35 365.82 365.96 204'499
Dover Corp Rg
02:04:00 / 11.04.26
217.12 -0.55% -1.20 217.18 217.19
Dow Rg
02:04:00 / 11.04.26
39.01 2.55% 0.97 38.99 39.00
Dte Energy Rg
02:04:00 / 11.04.26
149.68 -0.86% -1.30 149.74 149.75
Duke Energy Rg
02:04:00 / 11.04.26
131.79 -0.91% -1.21 131.83 131.85
DuPont de Nem Rg
02:04:00 / 11.04.26
47.25 -0.36% -0.17 47.22 47.23
DXC Technology Rg
02:04:00 / 11.04.26
11.440 -7.52% -0.93 11.430 11.440
Eastman Chemical Rg
02:04:00 / 11.04.26
74.25 2.12% 1.54 74.22 74.26
Eaton Corp -NPV- Rg
02:04:00 / 11.04.26
403.00 0.64% 2.56 403.18 403.19
eBay Rg
02:00:00 / 11.04.26
95.40 -0.19% -0.18 95.39 95.40
Ecolab Inc Rg
02:04:00 / 11.04.26
273.29 0.30% 0.82 273.39 273.40
Edison Intl Rg
02:04:00 / 11.04.26
75.72 -0.13% -0.10 75.72 75.74
Edwards Lifescns Rg
02:04:00 / 11.04.26
77.87 -1.62% -1.28 77.85 77.86
Electronic Arts Rg
02:00:00 / 11.04.26
202.74 0.27% 0.54 202.73 202.74 823'981
Elevance Health Rg
02:04:00 / 11.04.26
311.53 -1.69% -5.34 311.68 311.69
Emerson Electric Rg
02:04:00 / 11.04.26
143.77 -0.62% -0.90 143.80 143.82
Enphase Energy Rg
02:00:00 / 11.04.26
31.19 -0.24% -0.08 31.18 31.19 1'809'015
Entergy Rg
02:04:00 / 11.04.26
116.47 -0.83% -0.97 116.53 116.54
EOG Resources Rg
02:04:00 / 11.04.26
136.19 -0.29% -0.39 136.21 136.22
EPAM Systems Rg
02:04:00 / 11.04.26
122.47 -1.11% -1.38 122.37 122.39
EQT Rg
02:04:00 / 11.04.26
58.68 -1.33% -0.79 58.68 58.69
Eqty Re REIT-SBI Rg
02:04:00 / 11.04.26
61.14 1.12% 0.68 61.15 61.16
Equifax Inc Rg
02:04:00 / 11.04.26
177.97 -2.16% -3.93 177.91 177.92
Equinix REIT Rg
02:00:00 / 11.04.26
1'030.24 -0.13% -1.33 1'030.18 1'030.75 157'192
Essex Prop REIT Rg
02:04:00 / 11.04.26
250.07 0.02% 0.04 250.07 250.14
Estee Lauder Rg-A
02:04:00 / 11.04.26
72.67 -0.85% -0.62 72.64 72.65
Etsy Rg
02:04:00 / 11.04.26
52.69 -1.37% -0.73 52.71 52.72
Everest Group Rg
02:04:00 / 11.04.26
329.87 -1.71% -5.74 329.86 330.00
Eversource Energ Rg
02:04:00 / 11.04.26
69.97 -0.85% -0.60 69.98 69.99
Exelon Rg
02:00:00 / 11.04.26
48.57 -1.76% -0.87 48.56 48.57 2'207'640
Expedia Group Rg
02:00:00 / 11.04.26
228.09 -0.94% -2.17 228.09 228.17 507'097
Extra Sp St REIT Rg
02:04:00 / 11.04.26
138.87 -0.24% -0.34 138.77 138.78
Exxon Mobil Rg
02:04:00 / 11.04.26
152.51 -1.63% -2.53 152.25 152.31
F5 Rg
02:00:00 / 11.04.26
289.81 -1.62% -4.78 289.78 290.09
FactSet Resh Sys Rg
02:04:00 / 11.04.26
211.60 -0.90% -1.92 211.59 211.60
Fastenal Rg
02:00:00 / 11.04.26
49.17 0.14% 0.07 49.19 49.20 2'938'666
Fd Rlty Inv-SBI Rg
02:04:00 / 11.04.26
109.05 1.55% 1.66 109.02 109.03
Fedex Rg
02:04:00 / 11.04.26
374.08 -0.77% -2.92 373.81 374.08
Fidelity Nationa Rg
02:04:00 / 11.04.26
43.37 -4.24% -1.92 43.38 43.39
Fifth Third Banc Rg
02:00:00 / 11.04.26
49.31 -1.81% -0.91 49.30 49.31
First Solar Rg
02:00:00 / 11.04.26
203.47 3.15% 6.22 203.46 203.59 442'782
Firstenergy Rg
02:04:00 / 11.04.26
51.43 -0.92% -0.48 51.45 51.46
Fiserv Inc Rg
02:00:00 / 11.04.26
56.09 -0.57% -0.32 56.09 56.10 1'708'522
FMC Corp Rg
02:04:00 / 11.04.26
17.450 1.39% 0.24 17.430 17.440
Ford Motor Rg
02:04:00 / 11.04.26
12.130 -0.90% -0.11 12.120 12.130
Fortinet Rg
02:00:00 / 11.04.26
76.70 -4.91% -3.96 76.67 76.68 3'952'934
Fortive Rg
02:04:00 / 11.04.26
58.36 -3.10% -1.87 58.35 58.36
Fox Rg-A
02:00:00 / 11.04.26
61.02 -2.77% -1.74 61.04 61.05 1'111'817
Fox Rg-B
02:00:00 / 11.04.26
54.93 -1.87% -1.05 54.92 54.93
Franklin Resourc Rg
02:04:00 / 11.04.26
24.91 -0.52% -0.13 24.92 24.93
Freeport McMoRan Rg
02:04:00 / 11.04.26
67.80 2.03% 1.35 67.84 67.85
Garmin N
02:04:00 / 11.04.26
256.89 0.14% 0.36 256.92 256.93
Gartner Rg
02:04:00 / 11.04.26
143.72 -2.91% -4.30 143.67 143.68
GE Aerospace Rg
02:04:00 / 11.04.26
308.35 -1.49% -4.67 308.45 308.46
GE Hltc Tech Rg
02:00:00 / 11.04.26
73.18 0.37% 0.27 73.18 73.19
Gen Digital Rg
02:00:00 / 11.04.26
17.890 -2.61% -0.48 17.900 17.910
Generac Hldgs Rg
02:04:00 / 11.04.26
207.03 -0.15% -0.31 207.03 207.24
General Mills Rg
02:04:00 / 11.04.26
35.59 -3.16% -1.16 35.60 35.61
General Motors Rg
02:04:00 / 11.04.26
76.42 -0.40% -0.31 76.40 76.41
Genl Dynamics Co Rg
02:04:00 / 11.04.26
335.15 -2.54% -8.75 335.15 335.16
Genuine Parts Co Rg
02:04:00 / 11.04.26
107.51 -0.97% -1.05 107.42 107.46
Gilead Sciences Rg
02:00:00 / 11.04.26
138.99 -2.18% -3.10 139.03 139.05 1'640'626
Global Payments Rg
02:04:00 / 11.04.26
65.44 -0.67% -0.44 65.43 65.44
Globe Life Rg
02:04:00 / 11.04.26
145.84 -1.05% -1.55 145.92 145.95
Goldman Sachs Gr Rg
02:04:00 / 11.04.26
907.80 0.45% 4.08 907.66 907.70
Halliburton Rg
02:04:00 / 11.04.26
37.59 -0.27% -0.10 37.59 37.60
Hartford Ins Grp Rg
02:04:00 / 11.04.26
137.23 -2.26% -3.17 137.27 137.28
Hasbro Inc Rg
02:00:00 / 11.04.26
91.73 -1.43% -1.33 91.72 91.73
HCA Healthcare Rg
02:04:00 / 11.04.26
495.47 -2.31% -11.72 495.70 495.71
Healthpeak REIT Rg
02:04:00 / 11.04.26
16.740 0.30% 0.05 16.750 16.760
Henry Schein Rg
02:00:00 / 11.04.26
75.34 -0.37% -0.28 75.34 75.36
Hershey Rg
02:04:00 / 11.04.26
202.31 -4.05% -8.53 202.47 202.48
Hiltn Wrld Hldgs Rg
02:04:00 / 11.04.26
323.43 0.29% 0.92 323.37 323.38
Hologic Rg
02:00:00 / 07.04.26
76.01 0.00% 0.00
Home Depot Rg
02:04:00 / 11.04.26
337.34 -0.66% -2.24 337.25 337.26
Honeywell Intl Rg
02:00:00 / 11.04.26
235.04 -0.43% -1.02 235.04 235.08 800'870
Hormel Foods Rg
02:04:00 / 11.04.26
20.87 -1.23% -0.26 20.86 20.87
Host Hotels REIT Rg
02:00:00 / 11.04.26
20.14 1.16% 0.23 20.13 20.14
Howmet Aerspc Rg
02:04:00 / 11.04.26
252.67 -0.55% -1.39 252.72 252.73
HP Enterprise Rg
02:04:00 / 11.04.26
24.89 0.24% 0.06 24.90 24.91
HP Rg
02:04:00 / 11.04.26
18.260 -0.65% -0.12 18.270 18.280
Humana Rg
02:04:00 / 11.04.26
192.15 -2.62% -5.17 192.15 192.16
Huntgtn Ingls In Rg
02:04:00 / 11.04.26
394.41 -2.22% -8.96 394.54 394.55
Huntington Bancs Rg
02:00:00 / 11.04.26
16.380 -1.27% -0.21 16.380 16.390
IBM Rg
02:04:00 / 11.04.26
230.76 -2.71% -6.42 230.81 230.82
Idex Corp Rg
02:04:00 / 11.04.26
201.09 0.68% 1.36 200.99 201.00
IDEXX Labs Rg
02:00:00 / 11.04.26
563.00 -3.72% -21.75 563.01 563.25 174'584
Illinois Tool Wo Rg
02:04:00 / 11.04.26
270.52 -0.97% -2.66 270.59 270.60
Illumina Rg
02:00:00 / 11.04.26
120.93 -2.22% -2.74 120.91 120.94
Incyte Rg
02:00:00 / 11.04.26
96.07 -0.92% -0.89 96.06 96.08
Ingersoll Rand Rg
02:04:00 / 11.04.26
85.38 -1.90% -1.65 85.38 85.39
Intel Rg
02:00:00 / 11.04.26
62.38 1.07% 0.66 62.36 62.38 19'490'170
Intercon Exchang Rg
02:04:00 / 11.04.26
160.60 -0.85% -1.37 160.67 160.68
Intl Flavors&Fra Rg
02:04:00 / 11.04.26
72.52 -0.83% -0.61 72.50 72.51
Intl Paper Rg
02:04:00 / 11.04.26
36.50 -0.76% -0.28 36.49 36.50
Intuit Rg
02:00:00 / 11.04.26
350.94 -2.97% -10.75 351.00 351.08 2'181'471
Intuitive Surgic Rg
02:00:00 / 11.04.26
450.62 -0.95% -4.32 450.58 450.63 560'050
Invesco Rg
02:04:00 / 11.04.26
23.58 0.04% 0.01 23.57 23.58
Invitation REIT Rg
02:04:00 / 11.04.26
26.02 0.08% 0.02 26.02 26.03
IQVIA Holdings Rg
02:04:00 / 11.04.26
167.34 -0.97% -1.64 167.32 167.33
Iron Mount REIT Rg
02:04:00 / 11.04.26
109.37 0.63% 0.68 109.32 109.36
J.B.Hunt Transp Rg
02:00:00 / 11.04.26
227.04 0.81% 1.82 226.96 227.08 418'933
Jack Henry & Ass Rg
02:00:00 / 11.04.26
147.20 -4.03% -6.18 147.20 147.25
Jacobs Solutions Rg
02:04:00 / 11.04.26
122.87 -3.35% -4.26 122.91 122.92
JM Smucker Rg
02:04:00 / 11.04.26
90.91 -1.69% -1.56 90.91 90.92
Johnson Ctr Int Rg
02:04:00 / 11.04.26
142.53 0.48% 0.68 142.46 142.47
Johnson&Johnson Rg
02:04:00 / 11.04.26
238.46 -1.18% -2.85 238.39 238.40
JPMorgan Chase Rg
02:04:00 / 11.04.26
309.87 -0.15% -0.46 309.94 310.00
Keurig Dr Pepper Rg
02:00:00 / 11.04.26
26.57 0.57% 0.15 26.57 26.58 4'942'253
Keycorp Rg
02:04:00 / 11.04.26
21.46 -0.88% -0.19 21.45 21.46
Keysight Technol Rg
02:04:00 / 11.04.26
324.18 0.38% 1.24 324.12 324.39
Kimberly-Clark Rg
02:00:00 / 11.04.26
97.28 -0.69% -0.68 97.27 97.28 1'171'506
Kimco Rlty REIT Rg
02:04:00 / 11.04.26
23.17 0.43% 0.10 23.16 23.17
Kinder Morgan Rg-P
02:04:00 / 11.04.26
32.68 -0.88% -0.29 32.69 32.70
KLA Rg
02:00:00 / 11.04.26
1'737.28 0.58% 10.02 1'737.27 1'738.70 261'666
Kroger Rg
02:04:00 / 11.04.26
67.99 -3.35% -2.36 68.00 68.01
L3Harris Tech Rg
02:04:00 / 11.04.26
353.59 -1.22% -4.38 353.53 353.59
Lam Research Rg
02:00:00 / 11.04.26
263.66 1.89% 4.90 263.60 263.66 2'860'052
Lamb Wst Hldg-WI Rg
02:04:00 / 11.04.26
42.19 1.39% 0.58 42.19 42.20
Las Vegas Sands Rg
02:04:00 / 11.04.26
53.45 -1.89% -1.03 53.44 53.45
Leidos Holdg Rg
02:04:00 / 11.04.26
152.88 -1.77% -2.75 152.89 153.00
Lennar Rg-A
02:04:00 / 11.04.26
88.97 0.04% 0.04 88.95 88.96
Lilly
02:04:00 / 11.04.26
939.47 -1.65% -15.72 939.37 939.57
Lincoln Natl Rg
02:04:00 / 11.04.26
34.20 -1.98% -0.69 34.20 34.21
Live Nation Ent Rg
02:04:00 / 11.04.26
160.59 -1.88% -3.07 160.70 160.71
LKQ Rg
02:00:00 / 11.04.26
30.38 1.10% 0.33 30.38 30.39
Lockheed Martin Rg
02:04:00 / 11.04.26
613.72 -1.63% -10.15 613.58 613.76
Loews Rg
02:04:00 / 11.04.26
109.47 -1.27% -1.41 109.45 109.47
Lowe's Com Rg
02:04:00 / 11.04.26
244.22 -1.45% -3.59 244.33 244.34
Lumen Tech Rg
02:04:00 / 11.04.26
7.440 -0.53% -0.04 7.450 7.460
Lyondellbasell I Rg
02:04:00 / 11.04.26
73.72 2.01% 1.45 73.72 73.73
M&T Bank Rg
02:04:00 / 11.04.26
219.92 -1.38% -3.07 220.00 220.01
Marathon Petro Rg
02:04:00 / 11.04.26
222.62 -0.40% -0.90 222.69 222.70
Marketaxess Hold Rg
02:00:00 / 11.04.26
171.94 -0.48% -0.83 171.89 172.04
Marriott Intl Rg-A
02:00:00 / 11.04.26
354.10 0.33% 1.17 354.11 354.22 427'132
Marsh & McLennan Rg
02:04:00 / 11.04.26
168.15 -2.88% -4.99 168.06 168.07
Martin Marietta Rg
02:04:00 / 11.04.26
631.53 0.96% 6.03 631.35 631.95
Masco Rg
02:04:00 / 11.04.26
62.97 -0.71% -0.45 62.97 62.98
Mastercard Rg-A
02:04:00 / 11.04.26
498.66 -0.98% -4.91 498.79 498.80
Match Group Rg
02:00:00 / 11.04.26
31.70 -2.43% -0.79 31.68 31.69
McCormic Non Vtg Rg
02:04:00 / 11.04.26
53.71 4.41% 2.27 53.71 53.72
McDonald's Rg
02:04:00 / 11.04.26
305.68 -1.25% -3.87 305.61 305.62
Mckesson Rg
02:04:00 / 11.04.26
865.60 -0.90% -7.83 866.12 866.23
Medtronic Rg
02:04:00 / 11.04.26
87.21 -0.80% -0.70 87.16 87.17
Merck Rg
02:04:00 / 11.04.26
121.42 -1.03% -1.26 121.41 121.42
Meta Platforms Rg-A
02:00:00 / 11.04.26
629.86 0.23% 1.47 629.64 629.94 3'703'831
Metlife Rg
02:04:00 / 11.04.26
73.88 -1.03% -0.77 73.92 73.93
Mettler Toledo I Rg
02:04:00 / 11.04.26
1'325.01 -0.75% -9.99 1'325.00 1'326.77
MGM Resorts Itl Rg
02:04:00 / 11.04.26
37.32 1.06% 0.39 37.31 37.32
Microchip Tech Rg
02:00:00 / 11.04.26
71.56 0.48% 0.34 71.55 71.57 4'155'160
Micron Technolog Rg
02:00:00 / 11.04.26
420.59 -0.22% -0.92 420.58 420.65 8'879'867
Microsoft Rg
02:00:00 / 11.04.26
370.87 -0.59% -2.20 370.94 370.99 8'362'484
Mid-Amer Ap REIT Rg
02:04:00 / 11.04.26
126.39 0.61% 0.77 126.39 126.40
Moderna Rg
02:00:00 / 11.04.26
50.96 -0.62% -0.32 50.96 50.97 1'540'167
Mohawk Industrie Rg
02:04:00 / 11.04.26
103.48 0.29% 0.30 103.44 103.45
Molina Healthcar Rg
02:04:00 / 11.04.26
145.88 0.57% 0.83 145.86 145.98
Molson Coors Rg-B
02:04:00 / 11.04.26
45.05 0.83% 0.37 45.05 45.06
Mondelez Intl Rg-A
02:00:00 / 11.04.26
59.00 -0.15% -0.09 59.01 59.02
Monolithic Power Rg
02:00:00 / 11.04.26
1'353.85 1.47% 19.64 1'352.46 1'354.04 195'551
Monster Beverage Rg
02:00:00 / 11.04.26
75.72 -0.62% -0.47 75.73 75.74
Moody's Rg
02:04:00 / 11.04.26
427.41 -2.47% -10.81 427.30 427.56
Morgan Stanley Rg
02:04:00 / 11.04.26
177.64 -0.29% -0.52 177.57 177.58
Mosaic Rg
02:04:00 / 11.04.26
24.76 -2.02% -0.51 24.75 24.76
Motorola Soltn Rg
02:04:00 / 11.04.26
433.69 -1.99% -8.81 433.80 433.81
MSCI Rg-A
02:04:00 / 11.04.26
536.48 -1.72% -9.40 536.66 536.67
Nasdaq Rg
02:00:00 / 11.04.26
83.16 -1.25% -1.05 83.15 83.20
NetApp Rg
02:00:00 / 11.04.26
95.93 0.27% 0.26 95.89 95.92
Netflix Rg
02:00:00 / 11.04.26
103.01 0.94% 0.96 103.04 103.05 7'165'917
Newell Brands Rg
02:00:00 / 11.04.26
3.890 -1.77% -0.07 3.890 3.900
Newmont Rg
02:04:00 / 11.04.26
120.90 1.59% 1.89 120.82 120.83
News Rg-A
02:00:00 / 11.04.26
24.48 -0.45% -0.11 24.49 24.50
News Rg-B
02:00:00 / 11.04.26
28.26 -0.49% -0.14 28.26 28.27
NextEra Energy Rg
02:04:00 / 11.04.26
94.08 -0.42% -0.40 94.12 94.15
Nike -B-
02:04:00 / 11.04.26
42.62 -3.14% -1.38 42.62 42.63
Nisource Rg
02:04:00 / 11.04.26
48.05 -0.87% -0.42 48.05 48.06
Nordson Rg
02:00:00 / 11.04.26
275.28 -0.35% -0.97 275.27 275.36
Norfolk Southern Rg
02:04:00 / 11.04.26
296.29 0.34% 0.99 296.25 296.26
Northern Trust Rg
02:00:00 / 11.04.26
152.23 -0.26% -0.40 152.18 152.24
Northrop Grumman Rg
02:04:00 / 11.04.26
673.73 -2.44% -16.84 674.12 674.13
Norw Crs Line Rg
02:04:00 / 11.04.26
19.960 0.00% 0.00 19.970 19.980
NRG Energy Rg
02:04:00 / 11.04.26
164.07 1.42% 2.29 164.13 164.14
Nucor Rg
02:04:00 / 11.04.26
186.12 1.15% 2.12 186.19 186.20
NVIDIA Rg
02:00:00 / 11.04.26
188.63 2.57% 4.72 188.66 188.71 39'737'205
NVR Rg
02:04:00 / 11.04.26
6'750.04 -0.72% -48.71 6'740.97 6'751.66
NXP Semiconducto Br
02:00:00 / 11.04.26
204.37 -0.63% -1.30 204.37 204.40 1'041'866
O Reilly Auto Rg
02:00:00 / 11.04.26
93.01 -1.47% -1.39 93.03 93.04
Occid.Petrol Cor Rg
02:04:00 / 11.04.26
57.97 -0.96% -0.56 57.99 58.02
Old Dominion Fre Rg
02:00:00 / 11.04.26
208.35 -0.55% -1.15 208.33 208.37
Omnicom Group In Rg
02:04:00 / 11.04.26
74.77 -0.15% -0.11 74.78 74.79
ON Semiconductor Rg
02:00:00 / 11.04.26
68.65 0.23% 0.16 68.65 68.66 2'983'416
ONEOK Rg
02:04:00 / 11.04.26
86.21 0.03% 0.03 86.22 86.23
Oracle Rg
02:04:00 / 11.04.26
138.09 0.17% 0.23 138.11 138.12
Organon Rg
02:04:00 / 11.04.26
8.830 27.79% 1.92 8.850 8.860
Otis Worldwide Rg
02:04:00 / 11.04.26
79.95 -1.60% -1.30 79.95 79.96
Paccar Rg
02:00:00 / 11.04.26
127.19 0.11% 0.14 127.19 127.22
Packaging Corp A Rg
02:04:00 / 11.04.26
206.38 -0.84% -1.74 206.29 206.30
Parker-Hannifin Rg
02:04:00 / 11.04.26
984.23 0.13% 1.24 983.80 984.01
Paychex Inc Rg
02:00:00 / 11.04.26
85.57 -2.61% -2.29 85.57 85.58
Paycom Software Rg
02:04:00 / 11.04.26
113.59 -1.09% -1.25 113.57 113.58
PayPal Holdings Rg
02:00:00 / 11.04.26
45.24 -1.61% -0.74 45.25 45.26 4'806'705
Pentair Rg
02:04:00 / 11.04.26
90.21 -0.28% -0.25 90.22 90.23
PepsiCo
02:00:00 / 11.04.26
157.06 -0.27% -0.43 157.07 157.08 1'724'332
Pfizer Rg
02:04:00 / 11.04.26
26.92 -1.10% -0.30 26.90 26.91
PG&E Rg
02:04:00 / 11.04.26
18.540 -0.48% -0.09 18.530 18.540
Philip Morris
02:04:00 / 11.04.26
160.45 -0.50% -0.80 160.41 160.44
Phillips 66 Rg
02:04:00 / 11.04.26
159.25 -1.13% -1.82 159.25 159.26
Pinnacle West Ca Rg
02:04:00 / 11.04.26
103.59 -0.82% -0.86 103.63 103.64
Pioneer Natural Rg
01:00:00 / 01.01.70
0.00% 0.00
PNC Finl Ser Rg
02:04:00 / 11.04.26
221.13 -0.94% -2.10 221.25 221.26
Pool Rg
02:00:00 / 11.04.26
214.91 0.66% 1.40 214.91 214.98 164'729
PPG Industries Rg
02:04:00 / 11.04.26
110.33 0.57% 0.63 110.37 110.38
PPL Rg
02:04:00 / 11.04.26
39.65 -0.40% -0.16 39.66 39.67
Principal Financ Rg
02:00:00 / 11.04.26
91.80 -0.56% -0.52 91.80 91.81
Procter&Gamble Rg
02:04:00 / 11.04.26
145.16 -1.02% -1.50 145.18 145.19
Progressive (Ohi Rg
02:04:00 / 11.04.26
194.13 -2.88% -5.75 194.25 194.26
Prologis REIT Rg
02:04:00 / 11.04.26
137.19 -0.60% -0.83 137.07 137.08
Prudential Finan Rg
02:04:00 / 11.04.26
96.90 -0.21% -0.20 96.91 96.92
PTC Rg
02:00:00 / 11.04.26
133.44 -4.13% -5.75 133.44 133.58
Publ Svcs Enterp Rg
02:04:00 / 11.04.26
83.13 -0.95% -0.80 83.13 83.14
Public Stor REIT Rg
02:04:00 / 11.04.26
295.00 0.59% 1.73 295.00 295.01
PulteGroup Rg
02:04:00 / 11.04.26
120.33 -1.55% -1.90 120.35 120.36
Qorvo Rg
02:00:00 / 11.04.26
79.81 -0.03% -0.02 79.75 79.81
Qualcomm Rg
02:00:00 / 11.04.26
128.06 0.24% 0.31 128.03 128.04 4'167'378
Quanta Services Rg
02:04:00 / 11.04.26
585.36 0.57% 3.30 585.69 585.70
Quest Diagnostic Rg
02:04:00 / 11.04.26
191.51 -3.19% -6.31 191.60 191.61
Ralph Lauren Rg-A
02:04:00 / 11.04.26
379.87 -1.37% -5.27 379.75 380.05
Raymond J Financ Rg
02:04:00 / 11.04.26
146.19 -1.32% -1.95 146.15 146.19
Realty Inm REIT Rg
02:04:00 / 11.04.26
63.75 0.87% 0.55 63.72 63.74
Regency Cent REITRg
02:00:00 / 11.04.26
78.40 0.06% 0.05 78.39 78.40
Regeneron Pharma Rg
02:00:00 / 11.04.26
748.87 -2.47% -18.98 748.67 749.10 204'992
Regions Financia Rg
02:04:00 / 11.04.26
27.50 -2.31% -0.65 27.50 27.51
Republic Service Rg
02:04:00 / 11.04.26
214.66 -1.08% -2.34 214.58 214.59
Resmed Rg
02:04:00 / 11.04.26
228.87 0.39% 0.89 228.80 228.81
Revvity Rg
02:04:00 / 11.04.26
89.79 -0.74% -0.67 89.78 89.79
Robert Half Rg
02:04:00 / 11.04.26
23.59 -4.49% -1.11 23.58 23.59
Rockwell Automat Rg
02:04:00 / 11.04.26
396.00 0.28% 1.10 396.22 396.23
Rollins Rg
02:04:00 / 11.04.26
54.23 -2.80% -1.56 54.25 54.26
Ross Stores Rg
02:00:00 / 11.04.26
221.16 -1.67% -3.75 221.15 221.25 916'100
RTX Rg
02:04:00 / 11.04.26
201.56 -0.80% -1.63 201.58 201.59
Ryl Caribbean Cr Rg
02:04:00 / 11.04.26
276.94 0.38% 1.05 276.84 276.85
S&P Global Rg
02:04:00 / 11.04.26
415.42 -2.10% -8.90 415.55 415.56
Salesforce Rg
02:04:00 / 11.04.26
164.96 -3.45% -5.89 164.95 164.96
SBA Cmmns REIT-A Rg
02:00:00 / 11.04.26
223.75 2.42% 5.29 223.69 223.74
Schlumberger
02:04:00 / 11.04.26
51.92 -1.18% -0.62 51.94 51.95
Seagate Hldgs Rg
02:00:00 / 11.04.26
503.13 0.47% 2.36 503.18 503.51 842'814
Sealed Air Rg
02:04:00 / 09.04.26
42.15 0.00% 0.00
Sempra Energy Rg
02:04:00 / 11.04.26
98.82 -0.93% -0.93 98.80 98.82
ServiceNow Rg
02:04:00 / 11.04.26
83.00 -7.58% -6.81 82.95 82.98
Sherwin-Williams Rg
02:04:00 / 11.04.26
336.11 0.11% 0.38 335.95 335.99
Signature Bank Rg
23:20:00 / 09.04.26
0.7200 0.00% 0.00
Skyworks Solutio Rg
02:00:00 / 11.04.26
56.36 -0.35% -0.20 56.36 56.38
Smn Prp Grp REIT Rg
02:04:00 / 11.04.26
200.57 0.80% 1.60 200.52 200.53
Snap-On Rg
02:04:00 / 11.04.26
379.72 -1.06% -4.06 379.84 380.00
SolarEdge Tech Rg
02:00:00 / 11.04.26
41.76 -0.19% -0.08 41.71 41.75 979'786
Southern Co Rg
02:04:00 / 11.04.26
97.15 -0.45% -0.44 97.13 97.14
Southwest Airlin Rg
02:04:00 / 11.04.26
39.56 -1.62% -0.65 39.55 39.56
Starbucks Rg
02:00:00 / 11.04.26
96.60 -0.33% -0.32 96.60 96.61 2'016'170
State Street Rg
02:04:00 / 11.04.26
139.42 0.67% 0.93 139.40 139.45
Steel Dynamics Rg
02:00:00 / 11.04.26
190.57 0.30% 0.57 190.57 190.61
STERIS Rg
02:04:00 / 11.04.26
222.58 -0.52% -1.17 222.43 222.44
Stnly Blck&Deck Rg
02:04:00 / 11.04.26
72.19 -1.69% -1.24 72.19 72.20
Stryker Rg
02:04:00 / 11.04.26
339.15 0.00% 0.01 339.23 339.24
SVB Financial Gr Rg
23:20:00 / 07.11.24
0.0060 0.00% 0.00
Synchrony Financ Rg
02:04:00 / 11.04.26
72.41 -0.11% -0.08 72.45 72.47
Synopsys Rg
02:00:00 / 11.04.26
392.24 -3.13% -12.68 392.23 392.34 480'698
Sysco Rg
02:04:00 / 11.04.26
72.82 -2.89% -2.17 72.83 72.84
T Rowe Price Grp Rg
02:00:00 / 11.04.26
91.49 -0.73% -0.67 91.48 91.49
T-Mobile US Rg
02:00:00 / 11.04.26
195.71 -0.93% -1.83 195.71 195.72 1'447'973
Take-Two Interac Rg
02:00:00 / 11.04.26
197.07 -0.49% -0.98 196.96 197.11 582'491
Tapestry Rg
02:04:00 / 11.04.26
150.30 -1.52% -2.32 150.28 150.29
Targa Resources Rg
02:04:00 / 11.04.26
243.09 -0.68% -1.66 243.15 243.16
Target Rg
02:04:00 / 11.04.26
121.89 -1.73% -2.14 121.89 121.91
Teledyne Tech Rg
02:04:00 / 11.04.26
645.74 -1.41% -9.24 646.14 646.15
Teleflex Rg
02:04:00 / 11.04.26
118.39 -1.56% -1.88 118.40 118.51
Teradyne Rg
02:00:00 / 11.04.26
367.99 1.04% 3.78 367.88 367.97 1'131'654
Tesla Rg
02:00:00 / 11.04.26
348.95 0.96% 3.33 348.99 349.00 10'758'234
Texas Instrument Rg
02:00:00 / 11.04.26
214.73 -0.12% -0.25 214.65 214.67 2'000'162
Textron Inc Rg
02:04:00 / 11.04.26
91.39 -0.02% -0.02 91.30 91.31
The Campbell's Rg
02:00:00 / 11.04.26
20.43 -1.73% -0.36 20.43 20.44 2'413'135
The Cigna Rg
02:04:00 / 11.04.26
271.25 -2.59% -7.20 271.44 271.45
The Kraft Heinz Rg
02:00:00 / 11.04.26
23.06 -0.90% -0.21 23.07 23.08
Thermo Fisher Sc Rg
02:04:00 / 11.04.26
496.11 -0.87% -4.35 496.20 496.21
Tjx Companies Rg
02:04:00 / 11.04.26
161.60 -2.06% -3.40 161.65 161.67
Tractor Supply Rg
02:00:00 / 11.04.26
45.03 -1.34% -0.61 45.03 45.04
Trane Tech Rg
02:04:00 / 11.04.26
465.71 1.22% 5.60 465.96 465.97
TransDigm Rg
02:04:00 / 11.04.26
1'207.18 -1.50% -18.34 1'207.96 1'207.99
Travelers Cos Rg
02:04:00 / 11.04.26
297.26 -1.97% -5.97 297.24 297.25
Trimble Rg
02:00:00 / 11.04.26
64.77 -0.99% -0.65 64.75 64.76 779'043
Truist Finl Rg
02:04:00 / 11.04.26
49.60 -1.74% -0.88 49.61 49.62
Tyler Technologi Rg
02:04:00 / 11.04.26
317.30 -1.97% -6.38 317.43 317.44
Tyson Foods -A-
02:04:00 / 11.04.26
65.64 0.34% 0.22 65.62 65.63
UDR REIT Rg
02:04:00 / 11.04.26
35.11 0.72% 0.25 35.10 35.11
Ulta Beauty Rg
02:00:00 / 11.04.26
520.38 -2.33% -12.41 520.37 520.54
Union Pacific Rg
02:04:00 / 11.04.26
250.51 -0.25% -0.64 250.58 250.59
United Airlines Rg
02:00:00 / 11.04.26
96.40 -1.30% -1.27 96.36 96.41 1'390'411
United Rentals Rg
02:04:00 / 11.04.26
771.93 0.60% 4.57 771.66 772.12
Unitedhealth Gro Rg
02:04:00 / 11.04.26
304.33 -0.84% -2.58 304.55 304.56
Univ Health Serv-B
02:04:00 / 11.04.26
180.78 -3.78% -7.10 180.79 180.80
US Bancorp Rg
02:04:00 / 11.04.26
55.66 -1.19% -0.67 55.66 55.68
Utd Parcel Svc Rg-B
02:04:00 / 11.04.26
101.70 0.06% 0.06 101.69 101.70
Valero Energy Rg
02:04:00 / 11.04.26
238.82 1.58% 3.72 238.61 238.72
Ventas REIT Rg
02:04:00 / 11.04.26
84.96 0.01% 0.01 84.93 84.97
Verisign Rg
02:00:00 / 11.04.26
259.78 -3.74% -10.10 259.77 259.81
Verisk Analytics Rg
02:00:00 / 11.04.26
164.28 -3.03% -5.13 164.25 164.29 754'097
Verizon Comm Rg
02:04:00 / 11.04.26
46.04 -3.64% -1.74 46.05 46.06
Vertex Pharmaceu Rg
02:00:00 / 11.04.26
436.27 -2.35% -10.51 436.26 436.53 374'761
VF Rg
02:04:00 / 11.04.26
18.230 -0.76% -0.14 18.220 18.230
Viatris Rg
02:00:00 / 11.04.26
13.470 -1.03% -0.14 13.470 13.480
VICI Proper REIT Rg
02:04:00 / 11.04.26
28.11 0.18% 0.05 28.09 28.10
Visa Rg-A
02:04:00 / 11.04.26
304.36 -1.27% -3.93 304.50 304.51
Vulcan Materials Rg
02:04:00 / 11.04.26
295.48 0.84% 2.46 295.48 295.50
W.R.Berkley Rg
02:04:00 / 11.04.26
65.70 -2.25% -1.51 65.67 65.71
Walmart Rg
02:00:00 / 11.04.26
126.77 -1.83% -2.36 126.80 126.81 5'005'349
Walt Disney Rg
02:04:00 / 11.04.26
99.17 -0.62% -0.62 99.15 99.16
Warnr Bros Rg-A
02:00:00 / 11.04.26
27.44 -0.33% -0.09 27.44 27.45
Waste Management Rg
02:04:00 / 11.04.26
229.45 -1.57% -3.65 229.46 229.47
Waters Rg
02:04:00 / 11.04.26
320.00 0.74% 2.35 320.21 320.22
WEC Energy Group Rg
02:04:00 / 11.04.26
117.54 -1.04% -1.24 117.54 117.55
Wells Fargo Rg
02:04:00 / 11.04.26
85.40 -0.72% -0.62 85.40 85.43
Welltower REIT Rg
02:04:00 / 11.04.26
207.59 0.61% 1.25 207.50 207.54
West Pharmaceuti Rg
02:04:00 / 11.04.26
256.55 -0.77% -1.99 256.47 256.55
Western Digital Rg
02:00:00 / 11.04.26
343.43 1.64% 5.55 343.46 343.62 1'428'680
Westinghouse Air Rg
02:04:00 / 11.04.26
267.28 -1.35% -3.66 267.32 267.33
Weyerhaeuse REIT Rg
02:04:00 / 11.04.26
24.64 -0.73% -0.18 24.65 24.66
Whirlpool Rg
02:04:00 / 11.04.26
56.51 -0.65% -0.37 56.47 56.49
Williams Compani Rg
02:04:00 / 11.04.26
72.74 -0.11% -0.08 72.76 72.78
Willis Towers Rg
02:00:00 / 11.04.26
280.14 -2.68% -7.72 280.09 280.14
WW Grainger Rg
02:04:00 / 11.04.26
1'172.07 -0.01% -0.14 1'172.64 1'173.19
Wynn Resorts Rg
02:00:00 / 11.04.26
104.00 -0.85% -0.89 103.98 104.00
Xcel Energy Rg
02:00:00 / 11.04.26
82.38 -0.47% -0.39 82.39 82.40
Xylem Rg
02:04:00 / 11.04.26
128.72 -0.53% -0.68 128.72 128.73
Yum Brands Rg
02:04:00 / 11.04.26
161.76 0.60% 0.97 161.74 161.75
Zebra Tech -A-
02:00:00 / 11.04.26
222.13 -0.42% -0.94 222.10 222.24 270'144
Zimmer
02:04:00 / 11.04.26
93.12 0.10% 0.09 93.14 93.15
Zions Bancorp Rg
02:00:00 / 11.04.26
61.05 -1.17% -0.72 61.05 61.08
Zoetis Rg-A
02:04:00 / 11.04.26
117.86 -1.78% -2.13 117.80 117.81
3M
150.32
-0.12%
213.55
-2.22%
65.92
-2.01%
100.30
-2.36%
207.94
-2.10%
179.53
-3.49%
225.35
-2.00%
54.59
-3.43%
245.04
3.55%
14.39
-0.14%
110.70
-2.10%
115.06
-0.29%
298.71
0.33%
91.35
-16.66%
39.50
-1.00%
173.64
0.75%
42.61
-3.14%
173.14
-0.80%
144.81
-1.01%
73.10
-0.84%
210.99
-1.65%
315.72
-0.21%
317.24
-0.39%
67.38
-0.12%
136.30
-0.62%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Western Digital Rg
02:00:00 / 11.04.26
343.43 96.13% 660.82% 14.55% 26.13% 55.04% 898.34% 1'092.64%
Corning Inc Rg
02:04:00 / 11.04.26
171.24 93.92% 257.32% 16.89% 32.62% 81.78% 315.03% 386.12%
Teradyne Rg
02:00:00 / 11.04.26
367.99 88.16% 189.24% 17.64% 28.48% 61.30% 399.65% 254.53%
Seagate Hldgs Rg
02:00:00 / 11.04.26
503.13 81.84% 480.20% 16.63% 31.12% 54.23% 617.22% 654.74%
Moderna Rg
02:00:00 / 11.04.26
50.96 73.89% 23.33% 4.23% -3.04% 21.83% 94.50% -67.98%
Intel Rg
02:00:00 / 11.04.26
62.38 67.26% 207.83% 22.51% 36.29% 32.84% 216.01% 89.79%
Lyondellbasell I Rg
02:04:00 / 11.04.26
73.72 66.91% -2.69% -6.23% 1.96% 44.80% 29.58% -24.77%
Dow Rg
02:04:00 / 11.04.26
39.01 62.70% -5.21% -3.82% 6.53% 41.49% 37.21% -33.17%
APA Rg
02:00:00 / 11.04.26
38.63 59.32% 68.77% -7.30% 12.07% 49.84% 156.85% -0.31%
Keysight Technol Rg
02:04:00 / 11.04.26
324.18 58.93% 101.05% 10.67% 15.87% 51.34% 142.67% 102.14%
Applied Material Rg
02:00:00 / 11.04.26
399.49 54.80% 144.61% 14.16% 16.97% 22.16% 175.62% 241.47%
CF Industries Hl Rg
02:04:00 / 11.04.26
121.32 54.36% 39.92% -7.38% -6.37% 39.85% 68.50% 54.96%
Generac Hldgs Rg
02:04:00 / 11.04.26
207.03 52.04% 33.72% 5.89% 3.24% 28.71% 87.78% 100.35%
Lam Research Rg
02:00:00 / 11.04.26
263.66 51.16% 258.24% 18.46% 24.25% 18.25% 290.72% 409.91%
Micron Technolog Rg
02:00:00 / 11.04.26
420.59 47.69% 400.84% 15.09% -1.30% 15.94% 504.73% 566.21%
Celanese Rg
02:04:00 / 11.04.26
63.13 47.37% -9.97% -1.03% 9.33% 34.49% 64.49% -43.86%
Monolithic Power Rg
02:00:00 / 11.04.26
1'353.85 47.21% 125.49% 19.29% 28.62% 31.04% 153.94% 172.98%
SolarEdge Tech Rg
02:00:00 / 11.04.26
41.76 45.03% 207.65% -14.17% 11.54% 23.15% 227.27% -85.23%
Valero Energy Rg
02:04:00 / 11.04.26
238.82 44.42% 91.78% -2.75% 3.57% 30.18% 115.74% 76.59%
Advance Auto Par Rg
02:04:00 / 11.04.26
54.59 43.84% 19.54% 3.00% 5.53% 26.37% 69.22% -54.13%
Occid.Petrol Cor Rg
02:04:00 / 11.04.26
57.97 42.34% 18.46% -7.93% 0.16% 35.76% 53.89% -9.63%
KLA Rg
02:00:00 / 11.04.26
1'737.28 42.15% 174.12% 13.87% 22.46% 10.81% 159.21% 351.37%
Baker Hughes Rg-A
02:00:00 / 11.04.26
62.83 39.26% 54.61% 5.03% 15.79% 21.41% 65.65% 119.98%
Quanta Services Rg
02:04:00 / 11.04.26
585.36 37.91% 84.17% 5.59% 4.71% 25.41% 117.15% 252.68%
Marathon Petro Rg
02:04:00 / 11.04.26
222.62 37.44% 60.23% -7.78% -1.57% 26.76% 80.36% 71.31%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
02:04:00 / 11.04.26
150.32 -0.12% 151.49
16:30
149.74
21:37
177.41
12.02.26
139.40
20.03.26
587'988
A.J.Gallagher Rg
02:04:00 / 11.04.26
213.55 -2.22% 217.00
15:30
206.63
18:04
266.87
12.01.26
195.10
12.02.26
833'737
A.O.Smith Corp Rg
02:04:00 / 11.04.26
65.92 -2.01% 67.44
15:30
65.87
21:59
81.69
12.02.26
63.31
19.03.26
454'431
Abbott Laboratories
02:04:00 / 11.04.26
100.30 -2.36% 102.72
15:31
99.35
20:12
129.44
06.01.26
99.35
10.04.26
2'775'944
AbbVie Rg
02:04:00 / 11.04.26
207.94 -2.10% 213.70
15:30
207.79
21:37
237.06
04.03.26
201.67
07.04.26
1'438'054
Accenture-A Rg
02:04:00 / 11.04.26
179.53 -3.49% 185.83
15:30
177.52
19:10
291.07
14.01.26
177.52
10.04.26
1'542'681
Adobe Rg
02:00:00 / 11.04.26
225.35 -2.00% 231.00
15:32
224.15
20:08
351.12
02.01.26
224.15
10.04.26
1'850'414
Advance Auto Par Rg
02:04:00 / 11.04.26
54.59 -3.43% 57.67
15:32
54.09
21:13
65.00
13.02.26
37.90
02.01.26
414'505
Advanced Micro D Rg
02:00:00 / 11.04.26
245.04 3.55% 249.56
17:24
239.00
15:30
266.95
23.01.26
188.24
03.03.26
9'158'713
Aes Rg
02:04:00 / 11.04.26
14.390 -0.14% 14.430
15:30
14.375
21:37
17.640
27.02.26
13.630
20.01.26
1'407'346
AFLAC Rg
02:04:00 / 11.04.26
110.70 -2.10% 113.08
15:30
110.66
21:59
119.22
05.02.26
105.93
24.03.26
737'522
Agilent Tech Rg
02:04:00 / 11.04.26
115.06 -0.29% 115.92
15:30
114.63
15:35
150.00
09.01.26
109.90
27.03.26
433'385
Air Prod&Chemica Rg
02:04:00 / 11.04.26
298.71 0.33% 299.67
15:30
295.83
17:20
301.25
09.04.26
242.67
02.01.26
190'187
Akamai Technolog Rg
02:00:00 / 11.04.26
91.35 -16.66% 109.61
15:30
90.58
21:05
121.10
26.03.26
84.56
02.01.26
3'696'624
Alaska Air Group Rg
02:04:00 / 11.04.26
39.50 -1.00% 40.27
15:41
39.20
20:10
60.60
09.02.26
33.05
30.03.26
582'783
Albemarle Rg
02:04:00 / 11.04.26
173.64 0.75% 178.59
16:22
172.62
21:43
205.50
25.02.26
141.46
02.01.26
403'122
Alexandria REIT Rg
02:04:00 / 11.04.26
42.61 -3.14% 44.64
16:00
41.73
20:40
59.75
23.01.26
41.44
02.04.26
784'418
Align Technology Rg
02:00:00 / 11.04.26
173.14 -0.80% 177.84
15:58
172.35
21:55
199.00
12.02.26
154.64
02.01.26
398'491
Allegion Rg
02:04:00 / 11.04.26
144.81 -1.01% 146.39
16:37
143.94
21:34
182.89
12.02.26
138.40
07.04.26
647'981
Alliant Energy Rg
02:00:00 / 11.04.26
73.10 -0.84% 73.77
15:40
72.87
21:43
74.40
09.04.26
63.88
05.01.26
833'111
Allstate Rg
02:04:00 / 11.04.26
210.99 -1.65% 213.66
15:30
208.52
15:48
216.69
05.02.26
191.26
22.01.26
374'851
Alphab Rg-C-NV
02:00:00 / 11.04.26
315.72 -0.21% 319.50
15:31
314.55
20:10
350.15
03.02.26
271.54
30.03.26
4'769'381
Alphabet-A Rg
02:00:00 / 11.04.26
317.24 -0.39% 321.81
15:31
316.33
20:10
349.00
03.02.26
272.11
30.03.26
6'378'222
Altria Group Rg
02:04:00 / 11.04.26
67.38 -0.12% 67.92
15:40
66.90
17:02
70.51
27.02.26
54.70
07.01.26
2'331'131
Am Electric Rg
02:00:00 / 11.04.26
136.30 -0.62% 137.71
17:48
136.27
21:59
137.71
10.04.26
112.55
05.01.26
845'968

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 10.04.26
13'183.28 0.18%
Eurozone 50
17:30 / 10.04.26
614.62 0.95%
L&S Dax
12:01 / 11.04.26
23'815.00 0.05%
S&P 500 (ETF SPY)
02:04 / 11.04.26
679.46 -0.07%
VSMI Vola-Index
17:20 / 10.04.26
17.546 -3.37%
EUR/CHF
23:00 / 10.04.26
0.9246 0.04%
USD/CHF
08:48 / 11.04.26
0.7886 -0.11%
Gold 1 Uz
12:03 / 11.04.26
4'750.44 0.00%
Rohöl Brent
12:01 / 11.04.26
94.39 0.01%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 10.04.26
13'183.28 0.18%

Top 5zur Gesamtübersicht

Holcim N
17:39 / 10.04.26
72.52 4.23%
Amrize N
17:34 / 10.04.26
45.58 1.83%
Lonza N
17:37 / 10.04.26
515.00 1.74%
Richemont N
17:34 / 10.04.26
153.35 1.56%
Sika N
17:39 / 10.04.26
138.50 1.50%

Flop 5zur Gesamtübersicht

Zurich Insurance N
17:34 / 10.04.26
546.80 -4.10%
Kühne + Nagel N
17:30 / 10.04.26
181.10 -1.01%
Swisscom N
17:34 / 10.04.26
677.50 -0.59%
Roche PS
17:33 / 10.04.26
315.60 -0.35%
Novartis N
17:31 / 10.04.26
121.76 -0.34%
NAME INTRADAY KURS +/-%
SPI
17:40 / 10.04.26
18'489.67 0.61%

Top 5zur Gesamtübersicht

Gurit Hldg N
17:30 / 10.04.26
43.50 12.99%
PolyPeptide N
17:32 / 10.04.26
31.65 7.84%
Highlight I
17:30 / 10.04.26
6.400 6.67%
Bossard N
17:30 / 10.04.26
156.00 6.48%
ams-OSRAM I
17:34 / 10.04.26
10.410 5.26%

Flop 5zur Gesamtübersicht

EvoNext Hldgs N
17:30 / 10.04.26
0.8320 -5.67%
Varia US Prop N
17:30 / 10.04.26
14.300 -5.30%
Addex N
17:30 / 10.04.26
0.0456 -4.20%
Zurich Insurance N
17:34 / 10.04.26
546.80 -4.10%
Züblin N
17:35 / 10.04.26
47.20 -4.07%
NAME INTRADAY KURS +/-%
SLI
17:30 / 10.04.26
2'113.00 0.56%

Top 5zur Gesamtübersicht

Holcim N
17:39 / 10.04.26
72.52 4.23%
VAT N
17:35 / 10.04.26
549.80 2.92%
Sandoz Group N
17:30 / 10.04.26
66.62 2.43%
Galderma Group N
17:32 / 10.04.26
159.80 1.91%
Amrize N
17:34 / 10.04.26
45.58 1.83%

Flop 5zur Gesamtübersicht

Zurich Insurance N
17:34 / 10.04.26
546.80 -4.10%
Lindt PS
17:34 / 10.04.26
10'610.00 -1.49%
Kühne + Nagel N
17:30 / 10.04.26
181.10 -1.01%
Swisscom N
17:34 / 10.04.26
677.50 -0.59%
Helvetia Baloise N
17:34 / 10.04.26
214.80 -0.37%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 10.04.26
3'014.80 0.76%

Top 5zur Gesamtübersicht

Belimo N
17:33 / 10.04.26
708.00 3.89%
Clariant N
17:34 / 10.04.26
8.430 3.50%
VAT N
17:35 / 10.04.26
549.80 2.92%
Dottikon ES N
17:34 / 10.04.26
340.50 2.87%
Medacta N
17:34 / 10.04.26
153.40 2.54%

Flop 5zur Gesamtübersicht

Adecco N
17:35 / 10.04.26
17.990 -2.23%
Temenos N
17:30 / 10.04.26
68.90 -1.99%
Lindt PS
17:34 / 10.04.26
10'610.00 -1.49%
Barry Callebaut N
17:37 / 10.04.26
1'329.00 -1.41%
Lindt N
17:30 / 10.04.26
109'300.00 -1.35%

Management Transaktionen

Titel Typ Mio. Kurs
09.04.26 Keda Industrial Group Co., Ltd. Kauf 16.36 1.35
09.04.26 Sandoz Group AG Kauf 0.12 117'500.00
09.04.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.15 2'921.80
09.04.26 Sandoz Group AG Kauf 0.03 26'500.00
09.04.26 Sandoz Group AG Kauf 0.14 137'500.00
09.04.26 Banque Cantonale de Genève Kauf 0.07 72'000.00
09.04.26 Sandoz Group AG Kauf 0.12 117'500.00
09.04.26 Keda Industrial Group Co., Ltd. Kauf 449.21 1.35
09.04.26 Sandoz Group AG Kauf 0.14 137'500.00
09.04.26 Berner Kantonalbank AG Verk. 0.08 408.46

Die Waffenruhe im Nahen Osten lässt die Anleger auch an der Schweizer Börse aufatmen. Für den Luxusgüterhersteller Richemont gibt es zusätzlich gute Nachrichten aus den USA. Ausserdem: Bei Burckhardt Compression und Forbo bietet sich eine Einstiegsgelegenheit.

09.04.2026