×

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
  • 01.04.2026 - 22:15:00
  • 655.24
  • 2.91%
  • 18.37
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
22:15:00 / 01.04.26
145.25 0.01% 0.02 145.21 145.22 762'937
A.J.Gallagher Rg
22:15:00 / 01.04.26
216.34 -0.11% -0.24 216.38 216.39 473'244
A.O.Smith Corp Rg
22:15:00 / 01.04.26
65.08 -1.30% -0.86 65.08 65.09 478'025
Abbott Laboratories
22:15:00 / 01.04.26
102.38 -0.28% -0.29 102.37 102.38 2'092'494
AbbVie Rg
22:15:00 / 01.04.26
214.98 -1.15% -2.51 214.94 214.95 1'499'586
Accenture-A Rg
22:15:00 / 01.04.26
197.06 -0.62% -1.23 196.85 196.86 1'211'993
Adobe Rg
22:30:00 / 01.04.26
241.37 -0.70% -1.71 241.36 241.37 1'431'708
Advance Auto Par Rg
22:15:00 / 01.04.26
54.40 3.13% 1.65 54.40 54.41 375'120
Advanced Micro D Rg
22:30:00 / 01.04.26
210.21 3.33% 6.78 210.22 210.25 10'303'400
Aes Rg
22:15:00 / 01.04.26
14.200 0.78% 0.11 14.190 14.200 1'585'256
AFLAC Rg
22:15:00 / 01.04.26
109.64 -0.06% -0.07 109.63 109.65 727'224
Agilent Tech Rg
22:15:00 / 01.04.26
114.54 0.49% 0.56 114.50 114.53 506'235
Air Prod&Chemica Rg
22:15:00 / 01.04.26
289.43 -0.36% -1.06 289.43 289.44 362'060
Akamai Technolog Rg
22:30:00 / 01.04.26
115.75 0.78% 0.90 115.74 115.76 997'652
Alaska Air Group Rg
22:15:00 / 01.04.26
37.65 2.37% 0.87 37.62 37.63 1'157'016
Albemarle Rg
22:15:00 / 01.04.26
178.47 -0.59% -1.06 178.44 178.45 470'767
Alexandria REIT Rg
22:15:00 / 01.04.26
43.29 -6.74% -3.13 43.30 43.31 1'058'689
Align Technology Rg
22:30:00 / 01.04.26
172.73 0.76% 1.30 172.71 172.86 313'869
Allegion Rg
22:15:00 / 01.04.26
144.16 -0.78% -1.13 144.16 144.24 271'129
Alliant Energy Rg
22:30:00 / 01.04.26
71.94 0.25% 0.18 71.94 71.95 871'258
Allstate Rg
22:15:00 / 01.04.26
204.10 -1.56% -3.24 204.10 204.16 410'317
Alphab Rg-C-NV
22:30:00 / 01.04.26
294.90 2.80% 8.04 294.91 294.93 9'113'343
Alphabet-A Rg
22:30:00 / 01.04.26
297.39 3.42% 9.83 297.41 297.43 14'030'147
Altria Group Rg
22:15:00 / 01.04.26
65.48 -0.77% -0.51 65.48 65.49 2'119'064
Am Electric Rg
22:30:00 / 01.04.26
131.67 0.45% 0.59 131.67 131.69 1'136'795
3M
145.25
0.01%
A.J.Gallagher Rg
216.34
-0.11%
A.O.Smith Corp Rg
65.08
-1.30%
Abbott Laboratories
102.38
-0.28%
AbbVie Rg
214.98
-1.15%
Accenture-A Rg
197.06
-0.62%
Adobe Rg
241.37
-0.70%
Advance Auto Par Rg
54.40
3.13%
Advanced Micro D Rg
210.21
3.33%
Aes Rg
14.20
0.78%
AFLAC Rg
109.64
-0.06%
Agilent Tech Rg
114.54
0.49%
Air Prod&Chemica Rg
289.43
-0.36%
Akamai Technolog Rg
115.75
0.78%
Alaska Air Group Rg
37.65
2.37%
Albemarle Rg
178.47
-0.59%
Alexandria REIT Rg
43.29
-6.74%
Align Technology Rg
172.73
0.76%
Allegion Rg
144.16
-0.78%
Alliant Energy Rg
71.94
0.25%
Allstate Rg
204.10
-1.56%
Alphab Rg-C-NV
294.90
2.80%
Alphabet-A Rg
297.39
3.42%
Altria Group Rg
65.48
-0.77%
Am Electric Rg
131.67
0.45%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Lyondellbasell I Rg
22:15:00 / 01.04.26 		76.71 86.05% 8.47% -0.62% 23.89% 70.81% 8.58% -14.20%
Dow Rg
22:15:00 / 01.04.26 		40.69 78.14% 3.79% 2.70% 25.82% 64.07% 16.62% -24.02%
SolarEdge Tech Rg
22:30:00 / 01.04.26 		51.87 76.95% 275.37% 1.15% 36.72% 69.95% 208.20% -83.20%
APA Rg
22:30:00 / 01.04.26 		41.35 73.51% 83.80% 0.07% 32.96% 76.78% 94.68% 17.69%
Moderna Rg
22:30:00 / 01.04.26 		50.03 72.26% 22.17% -6.56% -13.44% 39.40% 80.48% -66.92%
CF Industries Hl Rg
22:15:00 / 01.04.26 		127.98 67.88% 52.18% -0.10% 22.22% 65.16% 60.32% 79.11%
Occid.Petrol Cor Rg
22:15:00 / 01.04.26 		62.23 58.07% 31.55% 0.61% 16.08% 51.82% 26.15% 4.12%
Western Digital Rg
22:30:00 / 01.04.26 		297.73 57.02% 509.08% 0.54% 13.94% 48.95% 612.61% 864.14%
Celanese Rg
22:15:00 / 01.04.26 		63.55 55.56% -4.97% 1.42% 24.24% 48.83% 12.32% -39.60%
Corning Inc Rg
22:15:00 / 01.04.26 		142.38 55.29% 186.13% -2.71% -1.70% 61.81% 205.93% 285.40%
Teradyne Rg
22:30:00 / 01.04.26 		312.20 53.16% 135.44% -3.45% 2.29% 40.33% 273.36% 175.75%
Valero Energy Rg
22:15:00 / 01.04.26 		241.46 51.78% 101.55% 2.95% 7.03% 31.33% 80.71% 76.99%
Marathon Petro Rg
22:15:00 / 01.04.26 		238.16 50.14% 75.04% -1.28% 7.88% 38.06% 61.03% 81.10%
Generac Hldgs Rg
22:15:00 / 01.04.26 		199.05 43.24% 25.98% -2.98% -9.89% 40.31% 55.29% 80.84%
Seagate Hldgs Rg
22:30:00 / 01.04.26 		423.12 42.26% 353.90% 2.40% 12.83% 37.26% 394.76% 492.50%
Phillips 66 Rg
22:15:00 / 01.04.26 		175.64 41.18% 59.91% -3.12% 6.63% 27.39% 41.58% 79.70%
ConocoPhillips Rg
22:15:00 / 01.04.26 		128.38 41.01% 33.10% -0.43% 11.01% 36.66% 21.00% 33.05%
Exxon Mobil Rg
22:15:00 / 01.04.26 		160.78 40.98% 57.72% -1.52% 7.32% 35.69% 35.48% 54.71%
Keysight Technol Rg
22:15:00 / 01.04.26 		289.84 38.97% 75.79% -1.12% -3.68% 36.51% 91.05% 74.86%
Halliburton Rg
22:15:00 / 01.04.26 		38.00 37.97% 43.40% -1.63% 10.37% 25.08% 47.86% 23.23%
EOG Resources Rg
22:15:00 / 01.04.26 		140.42 37.67% 17.94% -1.95% 9.86% 36.93% 8.04% 26.12%
Devon Energy Rg
22:15:00 / 01.04.26 		48.59 37.37% 53.74% -3.61% 11.73% 40.96% 28.14% -0.57%
Targa Resources Rg
22:15:00 / 01.04.26 		244.79 35.90% 40.46% -0.27% 0.72% 40.24% 18.99% 243.70%
Chevron Rg
22:15:00 / 01.04.26 		197.41 35.75% 42.85% -3.77% 6.12% 27.20% 18.59% 26.81%
DaVita Rg
22:15:00 / 01.04.26 		150.34 35.28% 2.77% -3.08% -2.87% 35.43% -2.56% 89.48%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
22:15:00 / 01.04.26 		145.25 0.01% 147.19
15:59 		145.18
21:59 		177.41
12.02.26 		139.40
20.03.26 		762'937
A.J.Gallagher Rg
22:15:00 / 01.04.26 		216.34 -0.11% 219.76
18:11 		215.50
15:35 		266.87
12.01.26 		195.10
12.02.26 		473'244
A.O.Smith Corp Rg
22:15:00 / 01.04.26 		65.08 -1.30% 66.59
15:54 		65.01
21:57 		81.69
12.02.26 		63.31
19.03.26 		478'025
Abbott Laboratories
22:15:00 / 01.04.26 		102.38 -0.28% 103.77
16:47 		102.21
21:50 		129.44
06.01.26 		100.88
31.03.26 		2'092'494
AbbVie Rg
22:15:00 / 01.04.26 		214.98 -1.15% 220.21
15:33 		213.75
20:04 		237.06
04.03.26 		201.82
24.03.26 		1'499'586
Accenture-A Rg
22:15:00 / 01.04.26 		197.06 -0.62% 198.50
17:46 		192.20
15:49 		291.07
14.01.26 		188.73
25.03.26 		1'211'993
Adobe Rg
22:30:00 / 01.04.26 		241.37 -0.70% 243.45
18:44 		235.04
15:49 		351.12
02.01.26 		233.17
27.03.26 		1'431'708
Advance Auto Par Rg
22:15:00 / 01.04.26 		54.40 3.13% 54.47
21:36 		53.21
15:34 		65.00
13.02.26 		37.90
02.01.26 		375'120
Advanced Micro D Rg
22:30:00 / 01.04.26 		210.21 3.33% 213.83
19:11 		205.88
15:30 		266.95
23.01.26 		188.24
03.03.26 		10'303'400
Aes Rg
22:15:00 / 01.04.26 		14.200 0.78% 14.225
18:09 		14.070
15:30 		17.640
27.02.26 		13.630
20.01.26 		1'585'256
AFLAC Rg
22:15:00 / 01.04.26 		109.64 -0.06% 110.39
17:21 		109.02
15:35 		119.22
05.02.26 		105.93
24.03.26 		727'224
Agilent Tech Rg
22:15:00 / 01.04.26 		114.54 0.49% 115.64
16:47 		114.01
15:30 		150.00
09.01.26 		109.90
27.03.26 		506'235
Air Prod&Chemica Rg
22:15:00 / 01.04.26 		289.43 -0.36% 290.09
15:54 		284.41
15:32 		296.63
13.03.26 		242.67
02.01.26 		362'060
Akamai Technolog Rg
22:30:00 / 01.04.26 		115.75 0.78% 117.55
16:56 		115.01
15:32 		121.10
26.03.26 		84.56
02.01.26 		997'652
Alaska Air Group Rg
22:15:00 / 01.04.26 		37.65 2.37% 38.84
16:22 		37.39
21:32 		60.60
09.02.26 		33.05
30.03.26 		1'157'016
Albemarle Rg
22:15:00 / 01.04.26 		178.47 -0.59% 185.41
15:40 		176.23
20:36 		205.50
25.02.26 		141.46
02.01.26 		470'767
Alexandria REIT Rg
22:15:00 / 01.04.26 		43.29 -6.74% 46.50
15:30 		43.25
21:59 		59.75
23.01.26 		43.25
01.04.26 		1'058'689
Align Technology Rg
22:30:00 / 01.04.26 		172.73 0.76% 178.11
16:54 		172.37
15:32 		199.00
12.02.26 		154.64
02.01.26 		313'869
Allegion Rg
22:15:00 / 01.04.26 		144.16 -0.78% 145.93
15:53 		143.83
20:58 		182.89
12.02.26 		141.30
20.03.26 		271'129
Alliant Energy Rg
22:30:00 / 01.04.26 		71.94 0.25% 72.35
15:48 		71.32
15:30 		73.41
16.03.26 		63.88
05.01.26 		871'258
Allstate Rg
22:15:00 / 01.04.26 		204.10 -1.56% 206.26
16:47 		203.43
15:51 		216.69
05.02.26 		191.26
22.01.26 		410'317
Alphab Rg-C-NV
22:30:00 / 01.04.26 		294.90 2.80% 297.99
19:16 		289.53
15:30 		350.15
03.02.26 		271.54
30.03.26 		9'113'343
Alphabet-A Rg
22:30:00 / 01.04.26 		297.39 3.42% 300.51
19:17 		290.41
15:30 		349.00
03.02.26 		272.11
30.03.26 		14'030'147
Altria Group Rg
22:15:00 / 01.04.26 		65.48 -0.77% 65.73
21:12 		63.69
16:10 		70.51
27.02.26 		54.70
07.01.26 		2'119'064
Am Electric Rg
22:30:00 / 01.04.26 		131.67 0.45% 132.15
21:36 		130.51
15:30 		135.00
16.03.26 		112.55
05.01.26 		1'136'795

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 01.04.26
12'991.25 1.68%
Eurozone 50
17:30 / 01.04.26
592.61 3.16%
L&S Dax
22:57 / 01.04.26
23'308.00 1.27%
S&P 500 (ETF SPY)
22:15 / 01.04.26
655.24 2.91%
VSMI Vola-Index
17:20 / 01.04.26
20.39 -9.86%
EUR/CHF
23:13 / 01.04.26
0.9208 -0.33%
USD/CHF
23:14 / 01.04.26
0.7948 -0.61%
Gold 1 Uz
23:14 / 01.04.26
4'758.78 1.86%
Rohöl Brent
23:00 / 01.04.26
100.43 -5.89%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 01.04.26
12'991.25 1.68%

Top 5zur Gesamtübersicht

ABB N
17:35 / 01.04.26
66.28 4.81%
Holcim N
17:31 / 01.04.26
67.80 4.44%
Richemont N
17:36 / 01.04.26
143.10 3.28%
UBS N
17:33 / 01.04.26
31.56 2.70%
Partners N
17:30 / 01.04.26
868.20 2.60%

Flop 5zur Gesamtübersicht

Swiss Re N
17:32 / 01.04.26
131.80 -0.30%
Swisscom N
17:35 / 01.04.26
666.50 -0.07%
Nestlé N
17:39 / 01.04.26
78.39 -0.04%
Givaudan N
17:37 / 01.04.26
2'705.00 0.78%
Geberit N
17:37 / 01.04.26
537.20 0.86%
NAME INTRADAY KURS +/-%
SPI
17:40 / 01.04.26
18'133.98 1.67%

Top 5zur Gesamtübersicht

Relief Therapeutics N
17:38 / 01.04.26
0.3500 8.02%
Highlight I
17:35 / 01.04.26
5.650 7.62%
WISeKey N
17:30 / 01.04.26
10.360 7.36%
Jungfraubahn N
17:30 / 01.04.26
282.00 6.62%
INFICON HLDG N
17:35 / 01.04.26
105.80 6.44%

Flop 5zur Gesamtübersicht

SHL Telemedicine N
17:30 / 01.04.26
0.9780 -9.86%
EvoNext Hldgs N
17:30 / 01.04.26
0.8300 -8.79%
GAM N
17:30 / 01.04.26
0.0970 -8.49%
Züblin N
17:35 / 01.04.26
45.00 -7.41%
SoftwareOne N
17:35 / 01.04.26
6.525 -6.25%
NAME INTRADAY KURS +/-%
SLI
17:30 / 01.04.26
2'070.33 1.76%

Top 5zur Gesamtübersicht

ABB N
17:35 / 01.04.26
66.28 4.81%
Holcim N
17:31 / 01.04.26
67.80 4.44%
Sandoz Group N
17:35 / 01.04.26
64.08 3.79%
Julius Bär N
17:35 / 01.04.26
60.18 3.47%
Richemont N
17:36 / 01.04.26
143.10 3.28%

Flop 5zur Gesamtübersicht

Lindt PS
17:30 / 01.04.26
11'040.00 -1.69%
Swiss Re N
17:32 / 01.04.26
131.80 -0.30%
Sonova N
17:30 / 01.04.26
178.85 -0.08%
Swisscom N
17:35 / 01.04.26
666.50 -0.07%
Nestlé N
17:39 / 01.04.26
78.39 -0.04%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 01.04.26
2'952.79 1.65%

Top 5zur Gesamtübersicht

Accelleron N
17:35 / 01.04.26
75.00 5.26%
Belimo N
17:34 / 01.04.26
661.00 4.01%
Sandoz Group N
17:35 / 01.04.26
64.08 3.79%
Avolta N
17:31 / 01.04.26
48.94 3.55%
Julius Bär N
17:35 / 01.04.26
60.18 3.47%

Flop 5zur Gesamtübersicht

Lindt PS
17:30 / 01.04.26
11'040.00 -1.69%
Barry Callebaut N
17:30 / 01.04.26
1'367.00 -1.30%
Lindt N
17:30 / 01.04.26
113'000.00 -1.05%
Sunrise N
17:30 / 01.04.26
47.02 -0.63%
Sonova N
17:30 / 01.04.26
178.85 -0.08%

Management Transaktionen

Titel Typ Mio. Kurs
01.04.26 HBM Healthcare Investments AG Kauf 0.10 214.20
01.04.26 Walliser Kantonalbank Verk. 0.06 154.17
01.04.26 HBM Healthcare Investments AG Kauf 0.10 214.20
01.04.26 Banque Cantonale de Genève Kauf 0.10 99'000.00
01.04.26 Phoenix Mecano AG Kauf 0.04 410.00
01.04.26 HBM Healthcare Investments AG Kauf 0.10 214.20
01.04.26 APG SGA SA Kauf 0.07 198.50
01.04.26 Mikron Holding AG Kauf 0.02 16.59
01.04.26 HBM Healthcare Investments AG Kauf 0.14 214.20
01.04.26 Phoenix Mecano AG Kauf 0.04 409.94
Mr Market

Der Krieg in Iran wird sich bereits in den Quartalszahlen zeigen

Meldungen von Auswirkungen der Lieferkettenengpässe dürften in den nächsten Wochen zunehmen. Ausserdem: Die Banken müssen wegen des Konflikts im Nahen Osten vorsorgen, das Rätsel um DocMorris ist nicht gelöst, SIG Group ist auf dem richtigen Weg, Tecan erhält Unterstützung und Komax kämpft.

01.04.2026