×

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
  • 20.04.2026 - 19:53:21
  • 707.94
  • -0.31%
  • -2.20
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
19:52:42 / 20.04.26
151.49 -1.98% -3.06 151.34 151.48 231'206
A.J.Gallagher Rg
19:52:03 / 20.04.26
223.01 0.63% 1.40 222.95 223.05 46'356
A.O.Smith Corp Rg
19:52:03 / 20.04.26
65.12 0.46% 0.30 65.08 65.13 68'402
Abbott Laboratories
19:52:13 / 20.04.26
96.05 -0.79% -0.76 96.02 96.05 407'068
AbbVie Rg
19:52:33 / 20.04.26
205.13 -1.56% -3.25 205.13 205.21 372'565
Accenture-A Rg
19:52:29 / 20.04.26
195.16 -1.26% -2.49 195.14 195.28 247'810
Adobe Rg
19:53:17 / 20.04.26
248.75 1.76% 4.30 248.71 248.82 962'237
Advance Auto Par Rg
19:47:20 / 20.04.26
57.08 -0.71% -0.41 57.08 57.22 57'537
Advanced Micro D Rg
19:53:23 / 20.04.26
273.98 -1.58% -4.41 273.94 274.00 4'555'035
Aes Rg
19:52:16 / 20.04.26
14.485 0.10% 0.02 14.480 14.490 219'208
AFLAC Rg
19:51:56 / 20.04.26
114.52 0.00% 0.00 114.46 114.53 92'805
Agilent Tech Rg
19:52:39 / 20.04.26
120.69 -0.97% -1.18 120.55 120.78 60'890
Air Prod&Chemica Rg
19:52:25 / 20.04.26
296.12 1.48% 4.31 296.12 296.44 49'888
Akamai Technolog Rg
19:52:35 / 20.04.26
97.62 1.80% 1.73 97.56 97.67 368'682
Alaska Air Group Rg
19:53:19 / 20.04.26
43.66 -3.83% -1.74 43.64 43.67 414'420
Albemarle Rg
19:52:53 / 20.04.26
196.93 -0.41% -0.82 196.82 197.02 122'725
Alexandria REIT Rg
19:53:13 / 20.04.26
48.83 0.41% 0.20 48.81 48.86 78'304
Align Technology Rg
19:50:33 / 20.04.26
192.83 1.45% 2.76 192.57 192.83 58'085
Allegion Rg
19:23:18 / 20.04.26
145.05 0.51% 0.73 144.93 145.11 28'368
Alliant Energy Rg
19:51:08 / 20.04.26
72.77 -0.08% -0.06 72.78 72.80 163'116
Allstate Rg
19:49:09 / 20.04.26
215.74 -0.19% -0.42 215.51 215.72 44'529
Alphab Rg-C-NV
19:53:20 / 20.04.26
336.74 -0.78% -2.66 336.73 336.75 1'752'485
Alphabet-A Rg
19:52:35 / 20.04.26
338.74 -0.86% -2.94 338.75 338.79 2'346'514
Altria Group Rg
19:51:47 / 20.04.26
64.30 0.20% 0.13 64.28 64.29 389'651
Am Electric Rg
19:51:03 / 20.04.26
134.48 0.61% 0.82 134.39 134.49 273'886
3M
151.49
-1.98%
223.01
0.63%
65.12
0.46%
96.05
-0.79%
205.13
-1.56%
195.16
-1.26%
248.75
1.76%
57.08
-0.71%
273.98
-1.58%
14.49
0.10%
114.52
0.00%
120.69
-0.97%
296.12
1.48%
97.62
1.80%
43.66
-3.83%
196.93
-0.41%
48.83
0.41%
192.83
1.45%
145.05
0.51%
72.77
-0.08%
215.74
-0.19%
336.74
-0.78%
338.74
-0.86%
64.30
0.20%
134.48
0.61%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Western Digital Rg
19:53:02 / 20.04.26
374.53 116.24% 738.82% 6.96% 27.05% 55.50% 941.50% 1'288.65%
Seagate Hldgs Rg
19:52:11 / 20.04.26
539.48 98.90% 534.63% 5.10% 33.53% 50.57% 629.72% 752.53%
Teradyne Rg
19:52:36 / 20.04.26
376.80 96.52% 202.08% 1.80% 23.98% 62.59% 439.75% 287.71%
Corning Inc Rg
19:53:18 / 20.04.26
165.36 87.73% 245.92% -5.60% 26.26% 74.15% 306.29% 373.17%
Intel Rg
19:53:23 / 20.04.26
65.53 85.64% 241.65% 0.53% 48.89% 54.21% 247.80% 113.13%
Moderna Rg
19:53:18 / 20.04.26
54.39 82.16% 29.20% 7.32% 6.06% 13.34% 116.43% -62.69%
Keysight Technol Rg
19:51:52 / 20.04.26
336.17 64.55% 108.14% 1.53% 16.34% 56.82% 154.91% 118.48%
Monolithic Power Rg
19:51:53 / 20.04.26
1'482.05 62.01% 148.16% 8.00% 37.69% 38.75% 191.63% 204.41%
Micron Technolog Rg
19:53:10 / 20.04.26
448.09 59.44% 440.72% 5.05% 10.82% 15.16% 571.40% 627.65%
Lam Research Rg
19:52:05 / 20.04.26
263.39 56.33% 270.48% -1.47% 12.89% 18.18% 322.17% 443.17%
Generac Hldgs Rg
19:44:38 / 20.04.26
218.49 55.53% 36.79% 6.50% 8.24% 30.75% 105.00% 103.59%
Applied Material Rg
19:53:20 / 20.04.26
393.09 54.46% 144.08% -0.67% 8.65% 23.05% 189.99% 255.08%
ON Semiconductor Rg
19:53:00 / 20.04.26
84.26 53.30% 31.66% 18.64% 40.69% 37.84% 142.54% 5.87%
Lyondellbasell I Rg
19:52:49 / 20.04.26
68.76 53.05% -10.77% -8.94% -3.79% 35.19% 22.13% -31.87%
Dow Rg
19:53:20 / 20.04.26
37.20 52.27% -11.29% -7.27% 3.20% 31.99% 32.27% -37.43%
KLA Rg
19:52:21 / 20.04.26
1'794.38 47.43% 184.30% 1.45% 18.72% 16.29% 189.04% 381.43%
Celanese Rg
19:48:50 / 20.04.26
64.23 46.71% -10.37% -5.85% 14.43% 35.14% 63.39% -43.92%
Advance Auto Par Rg
19:47:20 / 20.04.26
57.08 46.28% 21.57% 1.28% 12.50% 20.07% 74.88% -54.69%
APA Rg
19:53:08 / 20.04.26
36.35 46.12% 54.79% -7.95% -6.87% 43.11% 134.52% -9.50%
CF Industries Hl Rg
19:52:29 / 20.04.26
116.28 45.69% 32.07% -4.44% -3.25% 26.87% 54.77% 44.44%
Quanta Services Rg
19:52:07 / 20.04.26
605.90 42.61% 90.44% 1.69% 6.78% 28.70% 138.76% 260.73%
Iron Mount REIT Rg
19:52:21 / 20.04.26
119.79 42.34% 12.33% 7.07% 17.51% 27.65% 46.78% 121.98%
Equinix REIT Rg
19:51:32 / 20.04.26
1'094.42 42.09% 15.46% 3.56% 13.18% 35.73% 41.54% 53.77%
Albemarle Rg
19:52:53 / 20.04.26
196.93 39.81% 129.73% 6.20% 17.53% 3.78% 271.43% -3.96%
Old Dominion Fre Rg
19:51:49 / 20.04.26
222.46 38.88% 23.45% 7.14% 18.52% 27.86% 48.44% 27.79%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
19:52:42 / 20.04.26
151.49 -1.98% 154.53
15:31
151.48
19:51
177.41
12.02.26
139.40
20.03.26
231'206
A.J.Gallagher Rg
19:52:03 / 20.04.26
223.01 0.63% 223.47
19:33
220.78
17:32
266.87
12.01.26
195.10
12.02.26
46'356
A.O.Smith Corp Rg
19:52:03 / 20.04.26
65.12 0.46% 65.50
17:21
64.50
15:34
81.69
12.02.26
62.16
15.04.26
68'402
Abbott Laboratories
19:52:13 / 20.04.26
96.05 -0.79% 97.27
16:03
95.81
15:34
129.44
06.01.26
93.94
16.04.26
407'068
AbbVie Rg
19:52:33 / 20.04.26
205.13 -1.56% 208.30
15:32
203.46
15:51
237.06
04.03.26
201.67
07.04.26
372'565
Accenture-A Rg
19:52:29 / 20.04.26
195.16 -1.26% 199.38
15:54
195.16
19:52
291.07
14.01.26
177.52
10.04.26
247'810
Adobe Rg
19:53:17 / 20.04.26
248.75 1.76% 251.57
16:02
245.34
15:32
351.12
02.01.26
224.15
10.04.26
962'237
Advance Auto Par Rg
19:47:20 / 20.04.26
57.08 -0.71% 57.59
15:30
56.47
16:39
65.00
13.02.26
37.90
02.01.26
57'537
Advanced Micro D Rg
19:53:23 / 20.04.26
273.98 -1.58% 287.61
15:30
272.15
17:07
287.61
20.04.26
188.24
03.03.26
4'555'035
Aes Rg
19:52:16 / 20.04.26
14.485 0.10% 14.490
16:21
14.455
15:50
17.640
27.02.26
13.630
20.01.26
219'208
AFLAC Rg
19:51:56 / 20.04.26
114.52 0.00% 115.58
17:07
114.30
15:30
119.22
05.02.26
105.93
24.03.26
92'805
Agilent Tech Rg
19:52:39 / 20.04.26
120.69 -0.97% 121.18
16:13
120.16
18:37
150.00
09.01.26
109.90
27.03.26
60'890
Air Prod&Chemica Rg
19:52:25 / 20.04.26
296.12 1.48% 298.61
17:06
294.00
15:35
301.25
09.04.26
242.67
02.01.26
49'888
Akamai Technolog Rg
19:52:35 / 20.04.26
97.62 1.80% 98.52
15:38
96.02
15:30
121.10
26.03.26
84.56
02.01.26
368'682
Alaska Air Group Rg
19:53:19 / 20.04.26
43.66 -3.83% 45.25
15:32
43.53
17:07
60.60
09.02.26
33.05
30.03.26
414'420
Albemarle Rg
19:52:53 / 20.04.26
196.93 -0.41% 199.41
16:11
193.92
15:35
215.71
16.04.26
141.46
02.01.26
122'725
Alexandria REIT Rg
19:53:13 / 20.04.26
48.83 0.41% 49.04
19:28
47.94
15:40
59.75
23.01.26
41.44
02.04.26
78'304
Align Technology Rg
19:50:33 / 20.04.26
192.83 1.45% 192.83
19:50
187.35
15:30
199.00
12.02.26
154.64
02.01.26
58'085
Allegion Rg
19:23:18 / 20.04.26
145.05 0.51% 145.50
17:02
143.76
15:34
182.89
12.02.26
138.40
07.04.26
28'368
Alliant Energy Rg
19:51:08 / 20.04.26
72.77 -0.08% 73.31
17:06
72.55
15:35
74.40
09.04.26
63.88
05.01.26
163'116
Allstate Rg
19:49:09 / 20.04.26
215.74 -0.19% 218.34
16:28
215.15
15:35
219.48
15.04.26
191.26
22.01.26
44'529
Alphab Rg-C-NV
19:53:20 / 20.04.26
336.74 -0.78% 339.16
15:30
334.64
17:07
350.15
03.02.26
271.54
30.03.26
1'752'485
Alphabet-A Rg
19:52:35 / 20.04.26
338.74 -0.86% 341.35
15:30
336.63
17:07
349.00
03.02.26
272.11
30.03.26
2'346'514
Altria Group Rg
19:51:47 / 20.04.26
64.30 0.20% 65.17
15:31
64.30
19:51
70.51
27.02.26
54.70
07.01.26
389'651
Am Electric Rg
19:51:03 / 20.04.26
134.48 0.61% 135.41
17:07
133.66
15:30
137.71
10.04.26
112.55
05.01.26
273'886

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.04.26
13'284.22 -1.06%
Eurozone 50
17:30 / 20.04.26
618.26 -1.09%
L&S Dax
20:08 / 20.04.26
24'431.00 -0.36%
S&P 500 (ETF SPY)
19:53 / 20.04.26
707.94 -0.31%
VSMI Vola-Index
17:20 / 20.04.26
16.464 4.88%
EUR/CHF
20:08 / 20.04.26
0.9173 -0.07%
USD/CHF
20:08 / 20.04.26
0.7785 -0.50%
Gold 1 Uz
20:08 / 20.04.26
4'812.84 -0.36%
Rohöl Brent
20:08 / 20.04.26
95.29 0.74%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.04.26
13'284.22 -1.06%

Top 5zur Gesamtübersicht

Swisscom N
17:39 / 20.04.26
660.50 1.54%
Zurich Insurance N
17:39 / 20.04.26
565.20 0.96%
Kühne + Nagel N
17:30 / 20.04.26
187.35 0.92%
Swiss Re N
17:37 / 20.04.26
132.35 0.61%
Swiss Life N
17:30 / 20.04.26
943.00 0.32%

Flop 5zur Gesamtübersicht

Sika N
17:32 / 20.04.26
152.15 -3.21%
Lonza N
17:30 / 20.04.26
526.00 -3.20%
Geberit N
17:30 / 20.04.26
543.80 -2.96%
Nestlé N
17:38 / 20.04.26
76.80 -2.81%
Amrize N
17:37 / 20.04.26
44.75 -2.72%
NAME INTRADAY KURS +/-%
SPI
17:40 / 20.04.26
18'765.28 -0.58%

Top 5zur Gesamtübersicht

DocMorris N
17:37 / 20.04.26
7.255 9.76%
Molecular N
17:30 / 20.04.26
3.500 7.03%
Calida N
17:30 / 20.04.26
16.380 5.95%
Peach Property N
17:30 / 20.04.26
5.270 5.40%
HT5 N
17:38 / 20.04.26
4.000 5.26%

Flop 5zur Gesamtübersicht

GAM N
17:30 / 20.04.26
0.0826 -8.22%
EvoNext Hldgs N
17:30 / 20.04.26
0.8540 -7.17%
Schlatter N
17:19 / 20.04.26
17.900 -6.28%
BioVersys N
17:36 / 20.04.26
28.10 -6.02%
Adecco N
17:34 / 20.04.26
18.820 -5.47%
NAME INTRADAY KURS +/-%
SLI
17:30 / 20.04.26
2'142.50 -1.16%

Top 5zur Gesamtübersicht

Swisscom N
17:39 / 20.04.26
660.50 1.54%
Zurich Insurance N
17:39 / 20.04.26
565.20 0.96%
Kühne + Nagel N
17:30 / 20.04.26
187.35 0.92%
Julius Bär N
17:30 / 20.04.26
63.58 0.89%
Swiss Re N
17:37 / 20.04.26
132.35 0.61%

Flop 5zur Gesamtübersicht

Sika N
17:32 / 20.04.26
152.15 -3.21%
Lonza N
17:30 / 20.04.26
526.00 -3.20%
Geberit N
17:30 / 20.04.26
543.80 -2.96%
Nestlé N
17:38 / 20.04.26
76.80 -2.81%
Amrize N
17:37 / 20.04.26
44.75 -2.72%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 20.04.26
3'035.11 -1.18%

Top 5zur Gesamtübersicht

DocMorris N
17:37 / 20.04.26
7.255 9.76%
Barry Callebaut N
17:34 / 20.04.26
1'100.00 1.38%
Julius Bär N
17:30 / 20.04.26
63.58 0.89%
Sunrise N
17:30 / 20.04.26
46.04 0.83%
Galenica N
17:30 / 20.04.26
90.25 0.33%

Flop 5zur Gesamtübersicht

Adecco N
17:34 / 20.04.26
18.820 -5.47%
Belimo N
17:30 / 20.04.26
730.00 -5.07%
Temenos N
17:30 / 20.04.26
76.30 -3.23%
Dottikon ES N
17:30 / 20.04.26
340.50 -2.99%
Accelleron N
17:30 / 20.04.26
81.80 -2.85%

Management Transaktionen

Titel Typ Mio. Kurs
20.04.26 HIAG Immobilien Holding AG Verk. 0.14 142.00
20.04.26 Adecco Group AG Kauf 0.11 109'068.00
20.04.26 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.11 105'700.00
20.04.26 Partners Group Holding AG Verk. 2.92 937.63
20.04.26 Adecco Group AG Kauf 0.01 7'853.00
20.04.26 DocMorris AG Kauf 0.19 6.79
20.04.26 Adecco Group AG Kauf 0.01 7'178.00
17.04.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.06 56.00
17.04.26 Sensirion Holding AG Verk. 0.11 71.50
17.04.26 Cosmo N.V. Verk. 0.73 97.93

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