×

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
  • 21.04.2026 - 02:04:00
  • 708.72
  • -0.20%
  • -1.42
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
02:04:00 / 21.04.26
151.40 0.00% 0.00
A.J.Gallagher Rg
02:04:00 / 21.04.26
223.07 0.00% 0.00
A.O.Smith Corp Rg
02:04:00 / 21.04.26
65.60 0.00% 0.00
Abbott Laboratories
02:04:00 / 21.04.26
96.00 0.00% 0.00
AbbVie Rg
02:04:00 / 21.04.26
203.71 0.00% 0.00
Accenture-A Rg
02:04:00 / 21.04.26
195.06 0.00% 0.00
Adobe Rg
02:00:00 / 21.04.26
248.63 0.00% 0.00 248.89 250.88 5'118
Advance Auto Par Rg
02:04:00 / 21.04.26
57.27 0.00% 0.00
Advanced Micro D Rg
02:00:00 / 21.04.26
274.95 0.00% 0.00 276.00 277.00 63'506
Aes Rg
02:04:00 / 21.04.26
14.480 0.00% 0.00
AFLAC Rg
02:04:00 / 21.04.26
114.67 0.00% 0.00
Agilent Tech Rg
02:04:00 / 21.04.26
120.96 0.00% 0.00
Air Prod&Chemica Rg
02:04:00 / 21.04.26
296.15 0.00% 0.00
Akamai Technolog Rg
02:00:00 / 21.04.26
97.62 0.00% 0.00 93.00 106.65 5
Alaska Air Group Rg
02:04:00 / 21.04.26
43.54 0.00% 0.00
Albemarle Rg
02:04:00 / 21.04.26
194.83 0.00% 0.00
Alexandria REIT Rg
02:04:00 / 21.04.26
48.98 0.00% 0.00
Align Technology Rg
02:00:00 / 21.04.26
191.66 0.00% 0.00 183.60 193.00 10
Allegion Rg
02:04:00 / 21.04.26
145.12 0.00% 0.00
Alliant Energy Rg
02:00:00 / 21.04.26
72.40 0.00% 0.00 64.61 74.14
Allstate Rg
02:04:00 / 21.04.26
215.15 0.00% 0.00
Alphab Rg-C-NV
02:00:00 / 21.04.26
335.40 0.00% 0.00 336.10 336.98 9'562
Alphabet-A Rg
02:00:00 / 21.04.26
337.42 0.00% 0.00 338.45 338.69 25'847
Altria Group Rg
02:04:00 / 21.04.26
64.61 0.00% 0.00
Am Electric Rg
02:00:00 / 21.04.26
133.28 0.00% 0.00 133.15 147.08 4
3M
151.40
0.00%
223.07
0.00%
65.60
0.00%
96.00
0.00%
203.71
0.00%
195.06
0.00%
248.63
0.00%
57.27
0.00%
274.95
0.00%
14.48
0.00%
114.67
0.00%
120.96
0.00%
296.15
0.00%
97.62
0.00%
43.54
0.00%
194.83
0.00%
48.98
0.00%
191.66
0.00%
145.12
0.00%
72.40
0.00%
215.15
0.00%
335.40
0.00%
337.42
0.00%
64.61
0.00%
133.28
0.00%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Western Digital Rg
02:00:00 / 21.04.26
374.11 117.16% 742.40% 6.84% 26.91% 55.33% 940.35% 1'407.58%
Seagate Hldgs Rg
02:00:00 / 21.04.26
539.75 95.99% 525.36% 5.16% 33.59% 50.65% 630.08% 845.60%
Teradyne Rg
02:00:00 / 21.04.26
375.21 93.85% 197.97% 1.37% 23.46% 61.90% 437.47% 277.44%
Corning Inc Rg
02:04:00 / 21.04.26
165.38 88.88% 248.02% -5.59% 26.27% 74.18% 306.34% 386.70%
Moderna Rg
02:00:00 / 21.04.26
54.59 85.11% 31.29% 7.72% 6.45% 13.75% 117.23% -61.32%
Intel Rg
02:00:00 / 21.04.26
65.70 78.05% 227.68% 0.80% 49.28% 54.62% 248.73% 112.90%
Keysight Technol Rg
02:04:00 / 21.04.26
335.14 64.94% 108.64% 1.22% 15.98% 56.34% 154.12% 126.75%
Monolithic Power Rg
02:00:00 / 21.04.26
1'490.86 64.49% 151.96% 8.65% 38.51% 39.58% 193.37% 219.64%
Generac Hldgs Rg
02:04:00 / 21.04.26
217.26 59.32% 40.12% 5.90% 7.63% 30.01% 103.85% 110.14%
Lyondellbasell I Rg
02:04:00 / 21.04.26
68.58 58.38% -7.66% -9.18% -4.04% 34.84% 21.81% -27.84%
ON Semiconductor Rg
02:00:00 / 21.04.26
85.56 58.01% 35.70% 20.47% 42.86% 39.96% 146.29% 15.22%
Dow Rg
02:04:00 / 21.04.26
36.77 57.27% -8.37% -8.33% 2.03% 30.48% 30.76% -33.99%
Micron Technolog Rg
02:00:00 / 21.04.26
448.42 57.11% 432.82% 5.12% 10.90% 15.25% 571.89% 629.61%
Lam Research Rg
02:00:00 / 21.04.26
263.16 53.73% 264.34% -1.56% 12.79% 18.08% 321.80% 399.81%
Applied Material Rg
02:00:00 / 21.04.26
391.62 52.39% 140.80% -1.04% 8.25% 22.59% 188.90% 242.36%
Celanese Rg
02:04:00 / 21.04.26
63.57 50.35% -8.15% -6.82% 13.25% 33.75% 61.71% -40.48%
CF Industries Hl Rg
02:04:00 / 21.04.26
115.94 49.91% 35.89% -4.72% -3.53% 26.50% 54.32% 55.71%
KLA Rg
02:00:00 / 21.04.26
1'805.32 48.58% 186.50% 2.07% 19.44% 17.00% 190.81% 380.51%
APA Rg
02:00:00 / 21.04.26
35.97 47.04% 55.76% -8.93% -7.85% 41.59% 132.03% -4.60%
Advance Auto Par Rg
02:04:00 / 21.04.26
57.27 45.73% 21.10% 1.61% 12.87% 20.47% 75.46% -55.39%
Iron Mount REIT Rg
02:04:00 / 21.04.26
120.53 45.30% 14.67% 7.73% 18.24% 28.44% 47.69% 124.95%
Equinix REIT Rg
02:00:00 / 21.04.26
1'103.97 44.09% 17.08% 4.46% 14.17% 36.91% 42.78% 56.59%
Quanta Services Rg
02:04:00 / 21.04.26
604.97 43.34% 91.42% 1.53% 6.61% 28.51% 138.39% 261.63%
Old Dominion Fre Rg
02:00:00 / 21.04.26
223.38 42.46% 26.63% 7.59% 19.01% 28.39% 49.05% 28.79%
Analog Devices Rg
02:00:00 / 21.04.26
381.05 40.51% 79.35% 8.87% 22.06% 25.34% 117.76% 103.79%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
02:04:00 / 21.04.26
151.40 0.00% 177.41
12.02.26
139.40
20.03.26
1'377'218
A.J.Gallagher Rg
02:04:00 / 21.04.26
223.07 0.00% 266.87
12.01.26
195.10
12.02.26
346'676
A.O.Smith Corp Rg
02:04:00 / 21.04.26
65.60 0.00% 81.69
12.02.26
62.16
15.04.26
353'154
Abbott Laboratories
02:04:00 / 21.04.26
96.00 0.00% 129.44
06.01.26
93.94
16.04.26
2'012'399
AbbVie Rg
02:04:00 / 21.04.26
203.71 0.00% 237.06
04.03.26
201.67
07.04.26
1'844'469
Accenture-A Rg
02:04:00 / 21.04.26
195.06 0.00% 291.07
14.01.26
177.52
10.04.26
1'095'761
Adobe Rg
02:00:00 / 21.04.26
248.63 0.00% 351.12
02.01.26
224.15
10.04.26
5'118
Advance Auto Par Rg
02:04:00 / 21.04.26
57.27 0.00% 65.00
13.02.26
37.90
02.01.26
324'189
Advanced Micro D Rg
02:00:00 / 21.04.26
274.95 0.00% 287.61
20.04.26
188.24
03.03.26
63'506
Aes Rg
02:04:00 / 21.04.26
14.480 0.00% 17.640
27.02.26
13.630
20.01.26
1'129'035
AFLAC Rg
02:04:00 / 21.04.26
114.67 0.00% 119.22
05.02.26
105.93
24.03.26
617'115
Agilent Tech Rg
02:04:00 / 21.04.26
120.96 0.00% 150.00
09.01.26
109.90
27.03.26
364'638
Air Prod&Chemica Rg
02:04:00 / 21.04.26
296.15 0.00% 301.25
09.04.26
242.67
02.01.26
269'265
Akamai Technolog Rg
02:00:00 / 21.04.26
97.62 0.00% 121.10
26.03.26
84.56
02.01.26
5
Alaska Air Group Rg
02:04:00 / 21.04.26
43.54 0.00% 60.60
09.02.26
33.05
30.03.26
1'331'179
Albemarle Rg
02:04:00 / 21.04.26
194.83 0.00% 215.71
16.04.26
141.46
02.01.26
774'568
Alexandria REIT Rg
02:04:00 / 21.04.26
48.98 0.00% 59.75
23.01.26
41.44
02.04.26
433'880
Align Technology Rg
02:00:00 / 21.04.26
191.66 0.00% 199.00
12.02.26
154.64
02.01.26
10
Allegion Rg
02:04:00 / 21.04.26
145.12 0.00% 182.89
12.02.26
138.40
07.04.26
204'469
Alliant Energy Rg
02:00:00 / 21.04.26
72.40 0.00% 74.40
09.04.26
63.88
05.01.26
718'089
Allstate Rg
02:04:00 / 21.04.26
215.15 0.00% 219.48
15.04.26
191.26
22.01.26
466'647
Alphab Rg-C-NV
02:00:00 / 21.04.26
335.40 0.00% 350.15
03.02.26
271.54
30.03.26
9'562
Alphabet-A Rg
02:00:00 / 21.04.26
337.42 0.00% 349.00
03.02.26
272.11
30.03.26
25'847
Altria Group Rg
02:04:00 / 21.04.26
64.61 0.00% 70.51
27.02.26
54.70
07.01.26
1'656'231
Am Electric Rg
02:00:00 / 21.04.26
133.28 0.00% 137.71
10.04.26
112.55
05.01.26
4

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
13:16 / 21.04.26
13'249.26 -0.26%
Eurozone 50
13:31 / 21.04.26
620.76 0.40%
L&S Dax
13:31 / 21.04.26
24'570.50 0.33%
S&P 500 (ETF SPY)
02:04 / 21.04.26
708.72 -0.20%
VSMI Vola-Index
13:16 / 21.04.26
16.958 3.00%
EUR/CHF
13:31 / 21.04.26
0.9172 -0.05%
USD/CHF
13:31 / 21.04.26
0.7794 0.12%
Gold 1 Uz
13:31 / 21.04.26
4'787.36 -0.69%
Rohöl Brent
13:31 / 21.04.26
95.03 0.81%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
13:16 / 21.04.26
13'249.26 -0.26%

Top 5zur Gesamtübersicht

Kühne + Nagel N
13:15 / 21.04.26
190.00 1.41%
Partners N
13:15 / 21.04.26
951.20 1.19%
Sika N
13:16 / 21.04.26
153.65 0.99%
Amrize N
13:16 / 21.04.26
45.07 0.72%
Swiss Re N
13:15 / 21.04.26
133.00 0.49%

Flop 5zur Gesamtübersicht

UBS N
13:16 / 21.04.26
33.51 -1.73%
Logitech N
13:14 / 21.04.26
76.68 -1.39%
Novartis N
13:16 / 21.04.26
117.32 -0.76%
Givaudan N
13:15 / 21.04.26
2'879.00 -0.62%
Roche PS
13:16 / 21.04.26
319.20 -0.53%
NAME INTRADAY KURS +/-%
SPI
13:15 / 21.04.26
18'756.19 -0.05%

Top 5zur Gesamtübersicht

Relief Therapeutics N
13:10 / 21.04.26
0.4050 24.42%
EvoNext Hldgs N
11:41 / 21.04.26
1.000 17.10%
Highlight I
09:35 / 21.04.26
6.300 9.57%
Addex N
11:34 / 21.04.26
0.0470 8.29%
HT5 N
13:16 / 21.04.26
4.300 7.50%

Flop 5zur Gesamtübersicht

Adval Tech N
10:21 / 21.04.26
33.60 -6.15%
LLB N
13:06 / 21.04.26
93.80 -3.50%
Flughafen Zürich N
13:13 / 21.04.26
236.20 -3.43%
Lindt PS
13:16 / 21.04.26
9'900.00 -3.13%
Lindt N
13:12 / 21.04.26
103'100.00 -3.01%
NAME INTRADAY KURS +/-%
SLI
13:16 / 21.04.26
2'138.09 -0.21%

Top 5zur Gesamtübersicht

VAT N
13:14 / 21.04.26
587.60 1.45%
Kühne + Nagel N
13:15 / 21.04.26
190.00 1.41%
Partners N
13:15 / 21.04.26
951.20 1.19%
Sika N
13:16 / 21.04.26
153.65 0.99%
Helvetia Baloise N
13:15 / 21.04.26
224.40 0.90%

Flop 5zur Gesamtübersicht

Lindt PS
13:16 / 21.04.26
9'900.00 -3.13%
UBS N
13:16 / 21.04.26
33.51 -1.73%
Logitech N
13:14 / 21.04.26
76.68 -1.39%
Straumann N
13:15 / 21.04.26
89.82 -1.14%
Sandoz Group N
13:15 / 21.04.26
65.92 -0.96%
NAME INTRADAY KURS +/-%
SMIM
13:16 / 21.04.26
3'026.15 -0.30%

Top 5zur Gesamtübersicht

DocMorris N
13:11 / 21.04.26
7.585 4.55%
VAT N
13:14 / 21.04.26
587.60 1.45%
The Swatch Group I
13:10 / 21.04.26
186.80 1.11%
SIG Group N
13:13 / 21.04.26
11.650 0.95%
Temenos N
13:11 / 21.04.26
77.00 0.92%

Flop 5zur Gesamtübersicht

Flughafen Zürich N
13:13 / 21.04.26
236.20 -3.43%
Lindt PS
13:16 / 21.04.26
9'900.00 -3.13%
Lindt N
13:12 / 21.04.26
103'100.00 -3.01%
Barry Callebaut N
13:14 / 21.04.26
1'083.00 -1.55%
Straumann N
13:15 / 21.04.26
89.82 -1.14%

Management Transaktionen

Titel Typ Mio. Kurs
20.04.26 Adecco Group AG Kauf 0.11 109'068.00
20.04.26 Partners Group Holding AG Verk. 2.92 937.63
20.04.26 Adecco Group AG Kauf 0.01 7'178.00
20.04.26 DocMorris AG Kauf 0.19 6.79
20.04.26 Adecco Group AG Kauf 0.03 32'694.00
20.04.26 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.11 105'700.00
20.04.26 HIAG Immobilien Holding AG Verk. 0.14 142.00
20.04.26 Adecco Group AG Kauf 0.01 7'853.00
20.04.26 Cosmo N.V. Verk. 1.04 98.78
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