×

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
  • 08.04.2026 - 16:31:35
  • 673.82
  • 2.21%
  • 14.55
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
16:31:35 / 08.04.26
148.07 2.58% 3.72 147.96 148.15 131'333
A.J.Gallagher Rg
16:31:15 / 08.04.26
222.06 2.06% 4.49 221.77 222.12 30'693
A.O.Smith Corp Rg
16:31:12 / 08.04.26
66.41 3.46% 2.22 66.26 66.41 31'246
Abbott Laboratories
16:31:30 / 08.04.26
102.85 1.00% 1.02 102.72 102.96 240'156
AbbVie Rg
16:31:16 / 08.04.26
208.80 1.18% 2.43 208.76 208.91 157'294
Accenture-A Rg
16:31:32 / 08.04.26
197.53 0.12% 0.23 197.33 197.69 140'063
Adobe Rg
16:31:32 / 08.04.26
243.83 1.54% 3.69 243.73 243.91 336'027
Advance Auto Par Rg
16:31:17 / 08.04.26
54.66 3.77% 1.99 54.50 54.71 30'664
Advanced Micro D Rg
16:31:33 / 08.04.26
229.54 3.62% 8.01 229.57 229.75 2'250'272
Aes Rg
16:31:04 / 08.04.26
14.405 -0.17% -0.03 14.400 14.410 205'287
AFLAC Rg
16:31:30 / 08.04.26
111.79 1.15% 1.27 111.76 111.96 71'121
Agilent Tech Rg
16:31:15 / 08.04.26
117.08 2.81% 3.20 116.77 117.16 41'912
Air Prod&Chemica Rg
16:31:26 / 08.04.26
285.83 -2.24% -6.56 285.49 286.11 52'711
Akamai Technolog Rg
16:31:22 / 08.04.26
113.76 -0.11% -0.13 113.70 113.91 205'280
Alaska Air Group Rg
16:31:14 / 08.04.26
40.82 10.53% 3.89 40.59 40.83 493'717
Albemarle Rg
16:31:11 / 08.04.26
176.00 1.42% 2.47 175.50 176.14 77'870
Alexandria REIT Rg
16:31:17 / 08.04.26
44.89 1.72% 0.76 44.77 44.89 46'295
Align Technology Rg
16:31:33 / 08.04.26
180.10 7.93% 13.23 179.17 180.69 63'537
Allegion Rg
16:31:22 / 08.04.26
143.53 2.96% 4.13 143.10 143.68 19'287
Alliant Energy Rg
16:31:34 / 08.04.26
72.28 -0.51% -0.37 72.29 72.32 72'090
Allstate Rg
16:29:39 / 08.04.26
211.29 0.36% 0.76 211.21 211.55 19'912
Alphab Rg-C-NV
16:31:36 / 08.04.26
314.28 3.41% 10.35 314.24 314.28 2'482'285
Alphabet-A Rg
16:31:36 / 08.04.26
316.89 3.74% 11.43 316.86 316.92 3'692'826
Altria Group Rg
16:31:34 / 08.04.26
64.96 -1.95% -1.29 64.94 64.97 396'522
Am Electric Rg
16:31:34 / 08.04.26
133.57 0.49% 0.65 133.52 133.64 108'610
3M
148.07
2.58%
A.J.Gallagher Rg
222.06
2.06%
A.O.Smith Corp Rg
66.41
3.46%
Abbott Laboratories
102.85
1.00%
AbbVie Rg
208.80
1.18%
Accenture-A Rg
197.53
0.12%
Adobe Rg
243.83
1.54%
Advance Auto Par Rg
54.66
3.77%
Advanced Micro D Rg
229.54
3.62%
Aes Rg
14.41
-0.17%
AFLAC Rg
111.79
1.15%
Agilent Tech Rg
117.08
2.81%
Air Prod&Chemica Rg
285.83
-2.24%
Akamai Technolog Rg
113.76
-0.11%
Alaska Air Group Rg
40.82
10.53%
Albemarle Rg
176.00
1.42%
Alexandria REIT Rg
44.89
1.72%
Align Technology Rg
180.10
7.93%
Allegion Rg
143.53
2.96%
Alliant Energy Rg
72.28
-0.51%
Allstate Rg
211.29
0.36%
Alphab Rg-C-NV
314.28
3.41%
Alphabet-A Rg
316.89
3.74%
Altria Group Rg
64.96
-1.95%
Am Electric Rg
133.57
0.49%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Lyondellbasell I Rg
16:31:35 / 08.04.26 		69.25 85.36% 8.07% -9.72% 2.79% 33.17% 15.74% -14.93%
Western Digital Rg
16:31:35 / 08.04.26 		338.30 81.09% 602.46% 13.63% 25.85% 57.35% 831.96% 1'091.68%
Dow Rg
16:31:36 / 08.04.26 		36.65 77.12% 3.19% -9.93% 6.63% 29.69% 22.74% -24.24%
APA Rg
16:31:30 / 08.04.26 		38.22 75.63% 86.05% -7.57% 15.92% 43.20% 128.73% 12.84%
CF Industries Hl Rg
16:31:23 / 08.04.26 		119.83 72.98% 56.80% -6.37% -0.25% 40.89% 69.97% 87.21%
Seagate Hldgs Rg
16:31:36 / 08.04.26 		495.07 70.20% 443.07% 17.00% 28.27% 58.53% 566.40% 627.83%
Moderna Rg
16:31:25 / 08.04.26 		51.55 69.92% 20.51% 3.04% -7.90% 27.03% 93.29% -68.34%
Corning Inc Rg
16:31:23 / 08.04.26 		159.37 69.62% 212.54% 11.93% 20.95% 76.67% 268.40% 335.54%
Teradyne Rg
16:31:22 / 08.04.26 		348.70 65.57% 154.51% 11.69% 15.47% 51.48% 338.95% 219.23%
Valero Energy Rg
16:31:17 / 08.04.26 		238.20 54.49% 105.15% -1.35% 3.09% 27.71% 105.52% 89.67%
Occid.Petrol Cor Rg
16:31:34 / 08.04.26 		58.30 53.06% 27.38% -6.32% 4.89% 31.54% 44.92% -0.16%
SolarEdge Tech Rg
16:31:19 / 08.04.26 		43.73 51.99% 222.43% -15.69% 21.17% 25.73% 204.74% -84.35%
Marathon Petro Rg
16:31:30 / 08.04.26 		233.39 50.91% 75.93% -2.00% 2.93% 28.88% 77.59% 90.72%
Celanese Rg
16:31:14 / 08.04.26 		61.06 50.35% -8.15% -3.92% 17.56% 30.03% 39.09% -40.05%
Keysight Technol Rg
16:29:19 / 08.04.26 		318.03 47.95% 87.14% 9.73% 11.88% 51.88% 123.18% 93.01%
Intel Rg
16:31:36 / 08.04.26 		57.39 43.39% 163.89% 19.49% 19.61% 17.80% 166.56% 61.26%
ConocoPhillips Rg
16:31:30 / 08.04.26 		123.98 40.76% 32.87% -3.43% 5.94% 23.56% 35.48% 24.01%
Generac Hldgs Rg
16:31:14 / 08.04.26 		201.27 40.13% 23.25% 1.12% -5.34% 25.59% 75.55% 91.48%
Applied Material Rg
16:31:29 / 08.04.26 		385.65 37.87% 117.86% 9.00% 9.85% 27.75% 157.56% 209.58%
EOG Resources Rg
16:31:28 / 08.04.26 		137.40 37.35% 17.66% -2.15% 3.69% 24.07% 20.47% 20.83%
Halliburton Rg
16:31:31 / 08.04.26 		37.53 37.01% 42.41% -1.24% 4.45% 13.59% 70.05% 18.37%
Devon Energy Rg
16:31:35 / 08.04.26 		47.25 36.36% 52.61% -2.76% 4.17% 24.60% 52.08% -5.59%
Exxon Mobil Rg
16:31:30 / 08.04.26 		153.96 36.21% 52.38% -4.24% 1.57% 18.25% 45.52% 42.47%
Targa Resources Rg
16:31:02 / 08.04.26 		240.47 36.03% 40.61% -1.76% 1.67% 31.56% 38.48% 234.95%
Phillips 66 Rg
16:31:35 / 08.04.26 		166.89 35.38% 53.34% -4.98% -1.54% 18.04% 61.82% 69.88%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
16:31:35 / 08.04.26 		148.07 2.58% 150.23
15:47 		147.98
16:31 		177.41
12.02.26 		139.40
20.03.26 		131'333
A.J.Gallagher Rg
16:31:15 / 08.04.26 		222.06 2.06% 222.52
16:28 		218.36
15:30 		266.87
12.01.26 		195.10
12.02.26 		30'693
A.O.Smith Corp Rg
16:31:12 / 08.04.26 		66.41 3.46% 67.15
15:51 		66.15
15:30 		81.69
12.02.26 		63.31
19.03.26 		31'246
Abbott Laboratories
16:31:30 / 08.04.26 		102.85 1.00% 103.12
16:22 		101.46
15:35 		129.44
06.01.26 		100.88
31.03.26 		240'156
AbbVie Rg
16:31:16 / 08.04.26 		208.80 1.18% 209.14
16:07 		204.70
15:35 		237.06
04.03.26 		201.67
07.04.26 		157'294
Accenture-A Rg
16:31:32 / 08.04.26 		197.53 0.12% 201.48
15:30 		196.10
15:46 		291.07
14.01.26 		188.73
25.03.26 		140'063
Adobe Rg
16:31:32 / 08.04.26 		243.83 1.54% 247.41
15:33 		242.82
15:46 		351.12
02.01.26 		233.17
27.03.26 		336'027
Advance Auto Par Rg
16:31:17 / 08.04.26 		54.66 3.77% 55.26
16:08 		54.15
15:30 		65.00
13.02.26 		37.90
02.01.26 		30'664
Advanced Micro D Rg
16:31:33 / 08.04.26 		229.54 3.62% 234.00
15:30 		227.46
16:04 		266.95
23.01.26 		188.24
03.03.26 		2'250'272
Aes Rg
16:31:04 / 08.04.26 		14.405 -0.17% 14.455
15:47 		14.395
15:31 		17.640
27.02.26 		13.630
20.01.26 		205'287
AFLAC Rg
16:31:30 / 08.04.26 		111.79 1.15% 112.06
16:19 		110.00
15:30 		119.22
05.02.26 		105.93
24.03.26 		71'121
Agilent Tech Rg
16:31:15 / 08.04.26 		117.08 2.81% 118.13
15:36 		116.78
15:54 		150.00
09.01.26 		109.90
27.03.26 		41'912
Air Prod&Chemica Rg
16:31:26 / 08.04.26 		285.83 -2.24% 288.00
16:04 		281.34
15:53 		296.63
13.03.26 		242.67
02.01.26 		52'711
Akamai Technolog Rg
16:31:22 / 08.04.26 		113.76 -0.11% 116.85
15:30 		113.76
16:31 		121.10
26.03.26 		84.56
02.01.26 		205'280
Alaska Air Group Rg
16:31:14 / 08.04.26 		40.82 10.53% 43.21
15:32 		40.59
16:29 		60.60
09.02.26 		33.05
30.03.26 		493'717
Albemarle Rg
16:31:11 / 08.04.26 		176.00 1.42% 180.70
15:30 		175.05
15:54 		205.50
25.02.26 		141.46
02.01.26 		77'870
Alexandria REIT Rg
16:31:17 / 08.04.26 		44.89 1.72% 45.45
15:37 		44.87
15:55 		59.75
23.01.26 		41.44
02.04.26 		46'295
Align Technology Rg
16:31:33 / 08.04.26 		180.10 7.93% 183.22
16:13 		177.00
15:30 		199.00
12.02.26 		154.64
02.01.26 		63'537
Allegion Rg
16:31:22 / 08.04.26 		143.53 2.96% 144.77
15:42 		143.01
15:31 		182.89
12.02.26 		138.40
07.04.26 		19'287
Alliant Energy Rg
16:31:34 / 08.04.26 		72.28 -0.51% 72.62
16:08 		71.58
15:38 		73.41
16.03.26 		63.88
05.01.26 		72'090
Allstate Rg
16:29:39 / 08.04.26 		211.29 0.36% 211.90
16:07 		209.45
15:38 		216.69
05.02.26 		191.26
22.01.26 		19'912
Alphab Rg-C-NV
16:31:36 / 08.04.26 		314.28 3.41% 319.38
15:30 		312.73
15:53 		350.15
03.02.26 		271.54
30.03.26 		2'482'285
Alphabet-A Rg
16:31:36 / 08.04.26 		316.89 3.74% 322.03
15:30 		315.04
16:08 		349.00
03.02.26 		272.11
30.03.26 		3'692'826
Altria Group Rg
16:31:34 / 08.04.26 		64.96 -1.95% 65.44
16:07 		64.40
15:35 		70.51
27.02.26 		54.70
07.01.26 		396'522
Am Electric Rg
16:31:34 / 08.04.26 		133.57 0.49% 133.88
16:07 		131.65
15:38 		135.00
16.03.26 		112.55
05.01.26 		108'610

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
16:31 / 08.04.26
13'127.84 2.64%
Eurozone 50
16:46 / 08.04.26
610.24 4.72%
L&S Dax
16:46 / 08.04.26
24'007.50 3.36%
S&P 500 (ETF SPY)
16:31 / 08.04.26
673.93 2.22%
VSMI Vola-Index
16:31 / 08.04.26
18.383 -20.46%
EUR/CHF
16:46 / 08.04.26
0.9235 -0.18%
USD/CHF
16:46 / 08.04.26
0.7897 -0.98%
Gold 1 Uz
16:46 / 08.04.26
4'760.21 1.15%
Rohöl Brent
16:46 / 08.04.26
94.59 -10.12%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
16:31 / 08.04.26
13'128.13 2.64%

Top 5zur Gesamtübersicht

Richemont N
16:31 / 08.04.26
151.90 8.11%
ABB N
16:31 / 08.04.26
70.06 7.92%
Holcim N
16:31 / 08.04.26
70.12 6.99%
Sika N
16:31 / 08.04.26
136.50 5.94%
Amrize N
16:31 / 08.04.26
45.22 5.65%

Flop 5zur Gesamtübersicht

Swisscom N
16:31 / 08.04.26
671.50 0.15%
Swiss Re N
16:31 / 08.04.26
132.55 0.19%
Nestlé N
16:31 / 08.04.26
78.48 0.31%
Kühne + Nagel N
16:31 / 08.04.26
184.05 0.52%
Zurich Insurance N
16:31 / 08.04.26
570.60 0.67%
NAME INTRADAY KURS +/-%
SPI
16:30 / 08.04.26
18'355.61 2.80%

Top 5zur Gesamtübersicht

R&S Group Hldg N-A
16:31 / 08.04.26
22.74 15.61%
Molecular N
16:25 / 08.04.26
3.390 13.00%
Asmallworld N
09:07 / 08.04.26
0.6400 12.28%
DocMorris N
16:22 / 08.04.26
5.355 11.05%
OC Oerlikon N
16:31 / 08.04.26
3.520 10.69%

Flop 5zur Gesamtübersicht

SHL Telemedicine N
12:57 / 08.04.26
0.9520 -9.33%
EvoNext Hldgs N
14:41 / 08.04.26
0.8340 -6.29%
Pierer Mobility
16:29 / 08.04.26
14.180 -5.97%
BVZ N
15:20 / 08.04.26
1'500.00 -2.60%
Carlo Gavazzi N
12:54 / 08.04.26
159.50 -2.15%
NAME INTRADAY KURS +/-%
SLI
16:31 / 08.04.26
2'099.96 3.02%

Top 5zur Gesamtübersicht

Richemont N
16:31 / 08.04.26
151.90 8.11%
ABB N
16:31 / 08.04.26
70.06 7.92%
VAT N
16:31 / 08.04.26
518.80 7.77%
Holcim N
16:31 / 08.04.26
70.12 6.99%
Straumann N
16:30 / 08.04.26
85.04 6.14%

Flop 5zur Gesamtübersicht

Lindt PS
16:31 / 08.04.26
10'830.00 -0.46%
Swisscom N
16:31 / 08.04.26
671.50 0.15%
Swiss Re N
16:31 / 08.04.26
132.55 0.19%
Helvetia Baloise N
16:31 / 08.04.26
209.00 0.29%
Nestlé N
16:31 / 08.04.26
78.48 0.31%
NAME INTRADAY KURS +/-%
SMIM
16:31 / 08.04.26
2'985.35 2.99%

Top 5zur Gesamtübersicht

DocMorris N
16:22 / 08.04.26
5.355 11.05%
Belimo N
16:31 / 08.04.26
682.00 8.00%
VAT N
16:31 / 08.04.26
518.80 7.77%
Accelleron N
16:31 / 08.04.26
78.70 6.86%
Avolta N
16:31 / 08.04.26
51.90 6.79%

Flop 5zur Gesamtübersicht

Dottikon ES N
16:28 / 08.04.26
329.50 -1.05%
Lindt PS
16:31 / 08.04.26
10'830.00 -0.46%
Swiss Prime Site N
16:31 / 08.04.26
137.10 -0.44%
PSP N
16:29 / 08.04.26
157.90 -0.25%
Helvetia Baloise N
16:31 / 08.04.26
209.00 0.29%

Management Transaktionen

Titel Typ Mio. Kurs
08.04.26 ASMALLWORLD AG Kauf 0.39 1.00
08.04.26 Elma Electronic AG Kauf 0.03 1'286.80
08.04.26 ASMALLWORLD AG Kauf 0.32 1.00
08.04.26 Investis Holding SA Kauf 0.20 150.50
08.04.26 Curatis Holding AG Verk. 0.09 23.22
08.04.26 nebag ag Kauf 0.01 6.00
07.04.26 Zurich Insurance Group AG Verk. 1.01 572.54
07.04.26 Zurich Insurance Group AG Verk. 0.22 572.54
07.04.26 Banque Cantonale Vaudoise Verk. 0.26 130.63
07.04.26 Zurich Insurance Group AG Verk. 0.91 572.54
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