×

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
  • 01.05.2026 - 23:05:00
  • 720.65
  • 0.99%
  • 7.08
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
23:05:00 / 01.05.26
142.50 -2.74% -4.02 142.51 142.52 827'347
A.J.Gallagher Rg
23:05:00 / 01.05.26
208.11 0.83% 1.71 207.95 207.96 510'679
A.O.Smith Corp Rg
23:05:00 / 01.05.26
60.35 -2.41% -1.49 60.33 60.34 638'045
Abbott Laboratories
23:05:00 / 01.05.26
89.46 -1.46% -1.33 89.47 89.49 2'738'855
AbbVie Rg
23:05:00 / 01.05.26
206.60 -2.23% -4.72 206.56 206.58 1'539'688
Accenture-A Rg
23:05:00 / 01.05.26
179.83 0.63% 1.12 179.74 179.80 969'853
Adobe Rg
23:20:00 / 01.05.26
250.71 1.87% 4.61 250.67 250.75 1'430'872
Advance Auto Par Rg
23:05:00 / 01.05.26
58.93 -0.97% -0.58 58.87 58.92 319'815
Advanced Micro D Rg
23:20:00 / 01.05.26
360.54 1.71% 6.05 360.47 360.55 7'685'680
Aes Rg
23:05:00 / 01.05.26
14.280 -1.18% -0.17 14.280 14.290 1'695'472
AFLAC Rg
23:05:00 / 01.05.26
112.88 -0.69% -0.79 112.88 112.89 669'476
Agilent Tech Rg
23:05:00 / 01.05.26
114.52 -0.89% -1.03 114.56 114.57 376'527
Air Prod&Chemica Rg
23:05:00 / 01.05.26
301.07 0.34% 1.02 300.97 301.07 287'307
Akamai Technolog Rg
23:20:00 / 01.05.26
103.87 0.86% 0.89 103.88 103.91 949'571
Alaska Air Group Rg
23:05:00 / 01.05.26
38.55 -1.43% -0.56 38.54 38.55 916'087
Albemarle Rg
23:05:00 / 01.05.26
193.88 -1.43% -2.82 193.79 193.82 314'301
Alexandria REIT Rg
23:05:00 / 01.05.26
41.39 2.17% 0.88 41.39 41.40 829'656
Align Technology Rg
23:20:00 / 01.05.26
178.91 1.65% 2.90 178.78 179.01 244'323
Allegion Rg
23:05:00 / 01.05.26
135.49 -1.45% -1.99 135.56 135.57 256'306
Alliant Energy Rg
23:20:00 / 01.05.26
74.06 0.86% 0.63 74.05 74.07 1'656'791
Allstate Rg
23:05:00 / 01.05.26
216.59 -0.31% -0.67 216.61 216.69 477'044
Alphab Rg-C-NV
23:20:00 / 01.05.26
383.22 0.34% 1.28 383.17 383.23 9'024'596
Alphabet-A Rg
23:20:00 / 01.05.26
385.69 0.23% 0.89 385.65 385.67 8'918'353
Altria Group Rg
23:05:00 / 01.05.26
74.55 2.62% 1.90 74.55 74.56 2'876'990
Am Electric Rg
23:20:00 / 01.05.26
136.91 -0.15% -0.20 136.91 136.94 870'223
3M
142.50
-2.74%
A.J.Gallagher Rg
208.11
0.83%
A.O.Smith Corp Rg
60.35
-2.41%
Abbott Laboratories
89.46
-1.46%
AbbVie Rg
206.60
-2.23%
Accenture-A Rg
179.83
0.63%
Adobe Rg
250.71
1.87%
Advance Auto Par Rg
58.93
-0.97%
Advanced Micro D Rg
360.54
1.71%
Aes Rg
14.28
-1.18%
AFLAC Rg
112.88
-0.69%
Agilent Tech Rg
114.52
-0.89%
Air Prod&Chemica Rg
301.07
0.34%
Akamai Technolog Rg
103.87
0.86%
Alaska Air Group Rg
38.55
-1.43%
Albemarle Rg
193.88
-1.43%
Alexandria REIT Rg
41.39
2.17%
Align Technology Rg
178.91
1.65%
Allegion Rg
135.49
-1.45%
Alliant Energy Rg
74.06
0.86%
Allstate Rg
216.59
-0.31%
Alphab Rg-C-NV
383.22
0.34%
Alphabet-A Rg
385.69
0.23%
Altria Group Rg
74.55
2.62%
Am Electric Rg
136.91
-0.15%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Intel Rg
23:20:00 / 01.05.26 		99.62 156.04% 371.22% 20.69% 87.53% 96.92% 383.12% 204.19%
Western Digital Rg
23:20:00 / 01.05.26 		431.52 152.23% 878.43% 6.81% 47.31% 52.71% 865.59% 1'594.07%
Seagate Hldgs Rg
23:20:00 / 01.05.26 		726.93 144.61% 680.49% 24.00% 56.89% 69.32% 681.06% 1'046.23%
Generac Hldgs Rg
23:05:00 / 01.05.26 		259.34 90.09% 67.19% 17.39% 32.64% 41.31% 126.38% 153.60%
Corning Inc Rg
23:05:00 / 01.05.26 		158.26 87.57% 245.62% -10.02% 8.03% 29.55% 245.85% 394.40%
ON Semiconductor Rg
23:20:00 / 01.05.26 		103.03 86.17% 59.89% 4.71% 62.10% 58.02% 145.84% 40.09%
Organon Rg
23:05:00 / 01.05.26 		13.290 84.80% -11.19% 18.03% 119.67% 61.88% 38.58% -46.20%
Micron Technolog Rg
23:20:00 / 01.05.26 		542.21 81.20% 514.50% 9.16% 41.21% 37.38% 571.72% 703.54%
Monolithic Power Rg
23:20:00 / 01.05.26 		1'583.48 78.12% 172.84% -2.98% 44.34% 28.76% 148.63% 249.46%
Teradyne Rg
23:20:00 / 01.05.26 		345.42 77.45% 172.77% -17.38% 10.94% 15.10% 355.22% 275.87%
Dow Rg
23:05:00 / 01.05.26 		40.29 73.18% 0.90% 4.22% -0.67% 26.78% 32.45% -25.57%
Quanta Services Rg
23:05:00 / 01.05.26 		742.21 72.43% 130.27% 18.78% 33.88% 46.07% 131.12% 329.01%
Lyondellbasell I Rg
23:05:00 / 01.05.26 		74.99 72.29% 0.44% 7.33% -4.62% 36.10% 28.45% -21.15%
Keysight Technol Rg
23:05:00 / 01.05.26 		352.41 72.21% 117.84% 1.57% 20.31% 52.59% 137.28% 141.92%
APA Rg
23:20:00 / 01.05.26 		40.13 66.52% 76.40% 6.36% -3.12% 46.14% 143.80% 10.53%
Advanced Micro D Rg
23:20:00 / 01.05.26 		360.54 65.53% 193.48% 3.66% 62.98% 72.97% 264.92% 296.65%
Texas Instrument Rg
23:20:00 / 01.05.26 		281.02 62.02% 49.90% 1.40% 44.24% 26.91% 70.82% 68.11%
CF Industries Hl Rg
23:05:00 / 01.05.26 		122.69 60.59% 45.57% 1.46% -6.33% 32.44% 52.22% 73.51%
Celanese Rg
23:05:00 / 01.05.26 		69.24 60.26% -2.10% 6.52% 8.54% 26.17% 50.69% -36.22%
Moderna Rg
23:20:00 / 01.05.26 		45.37 55.78% 10.49% -10.57% -6.63% 10.63% 64.32% -65.43%
Caterpillar
23:05:00 / 01.05.26 		889.67 55.38% 145.37% 7.09% 23.35% 22.51% 174.86% 306.81%
Valero Energy Rg
23:05:00 / 01.05.26 		246.87 55.16% 106.04% 4.67% 0.53% 21.80% 107.58% 120.27%
Applied Material Rg
23:20:00 / 01.05.26 		389.08 53.50% 142.57% -6.70% 13.21% 20.64% 150.86% 249.01%
Baker Hughes Rg-A
23:20:00 / 01.05.26 		69.12 52.99% 69.84% 0.26% 15.39% 17.31% 86.31% 138.27%
Marathon Petro Rg
23:05:00 / 01.05.26 		246.15 52.67% 77.99% 9.82% 1.97% 21.26% 73.90% 103.52%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
23:05:00 / 01.05.26 		142.50 -2.74% 147.29
15:35 		142.22
21:30 		177.41
12.02.26 		139.40
20.03.26 		827'347
A.J.Gallagher Rg
23:05:00 / 01.05.26 		208.11 0.83% 218.51
15:34 		206.81
21:50 		266.87
12.01.26 		195.10
12.02.26 		510'679
A.O.Smith Corp Rg
23:05:00 / 01.05.26 		60.35 -2.41% 62.05
15:30 		60.02
21:32 		81.69
12.02.26 		59.89
30.04.26 		638'045
Abbott Laboratories
23:05:00 / 01.05.26 		89.46 -1.46% 91.00
15:30 		89.15
15:47 		129.44
06.01.26 		89.15
01.05.26 		2'738'855
AbbVie Rg
23:05:00 / 01.05.26 		206.60 -2.23% 211.00
15:30 		205.57
21:30 		237.06
04.03.26 		191.17
29.04.26 		1'539'688
Accenture-A Rg
23:05:00 / 01.05.26 		179.83 0.63% 183.69
15:31 		177.10
16:20 		291.07
14.01.26 		173.65
30.04.26 		969'853
Adobe Rg
23:20:00 / 01.05.26 		250.71 1.87% 253.56
15:30 		244.20
16:17 		351.12
02.01.26 		224.15
10.04.26 		1'430'872
Advance Auto Par Rg
23:05:00 / 01.05.26 		58.93 -0.97% 60.05
15:30 		58.46
18:43 		65.00
13.02.26 		37.90
02.01.26 		319'815
Advanced Micro D Rg
23:20:00 / 01.05.26 		360.54 1.71% 362.77
19:50 		349.48
16:38 		362.77
01.05.26 		188.24
03.03.26 		7'685'680
Aes Rg
23:05:00 / 01.05.26 		14.280 -1.18% 14.330
15:30 		14.265
15:47 		17.640
27.02.26 		13.630
20.01.26 		1'695'472
AFLAC Rg
23:05:00 / 01.05.26 		112.88 -0.69% 114.89
16:35 		112.68
21:04 		119.22
05.02.26 		105.93
24.03.26 		669'476
Agilent Tech Rg
23:05:00 / 01.05.26 		114.52 -0.89% 116.14
15:30 		114.07
15:51 		150.00
09.01.26 		109.90
27.03.26 		376'527
Air Prod&Chemica Rg
23:05:00 / 01.05.26 		301.07 0.34% 304.33
15:52 		298.85
18:59 		307.18
27.04.26 		242.67
02.01.26 		287'307
Akamai Technolog Rg
23:20:00 / 01.05.26 		103.87 0.86% 104.76
15:34 		101.71
17:11 		121.10
26.03.26 		84.56
02.01.26 		949'571
Alaska Air Group Rg
23:05:00 / 01.05.26 		38.55 -1.43% 40.27
17:11 		37.88
15:34 		60.60
09.02.26 		33.05
30.03.26 		916'087
Albemarle Rg
23:05:00 / 01.05.26 		193.88 -1.43% 195.03
15:30 		189.50
16:36 		215.71
16.04.26 		141.46
02.01.26 		314'301
Alexandria REIT Rg
23:05:00 / 01.05.26 		41.39 2.17% 41.83
21:50 		40.05
15:48 		59.75
23.01.26 		39.42
28.04.26 		829'656
Align Technology Rg
23:20:00 / 01.05.26 		178.91 1.65% 179.25
21:21 		175.76
15:41 		200.23
21.04.26 		154.64
02.01.26 		244'323
Allegion Rg
23:05:00 / 01.05.26 		135.49 -1.45% 138.07
15:30 		135.49
21:59 		182.89
12.02.26 		135.38
28.04.26 		256'306
Alliant Energy Rg
23:20:00 / 01.05.26 		74.06 0.86% 75.75
16:35 		73.25
15:34 		75.75
01.05.26 		63.88
05.01.26 		1'656'791
Allstate Rg
23:05:00 / 01.05.26 		216.59 -0.31% 221.13
15:54 		216.58
21:59 		221.13
01.05.26 		191.26
22.01.26 		477'044
Alphab Rg-C-NV
23:20:00 / 01.05.26 		383.22 0.34% 383.39
21:59 		375.27
15:31 		383.39
01.05.26 		271.54
30.03.26 		9'024'596
Alphabet-A Rg
23:20:00 / 01.05.26 		385.69 0.23% 386.75
17:34 		379.05
15:31 		386.75
01.05.26 		272.11
30.03.26 		8'918'353
Altria Group Rg
23:05:00 / 01.05.26 		74.55 2.62% 74.56
21:59 		72.73
16:09 		74.56
01.05.26 		54.70
07.01.26 		2'876'990
Am Electric Rg
23:20:00 / 01.05.26 		136.91 -0.15% 138.49
16:06 		136.22
15:31 		138.49
01.05.26 		112.55
05.01.26 		870'223

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 30.04.26
13'136.27 0.80%
Eurozone 50
17:45 / 01.05.26
606.51 0.00%
L&S Dax
22:58 / 30.04.26
24'302.00 2.09%
S&P 500 (ETF SPY)
23:05 / 01.05.26
720.65 0.99%
VSMI Vola-Index
17:20 / 30.04.26
18.076 0.00%
EUR/CHF
23:00 / 01.05.26
0.9165 0.03%
USD/CHF
23:42 / 01.05.26
0.7827 0.15%
Gold 1 Uz
23:42 / 01.05.26
4'613.26 -0.20%
Rohöl Brent
23:00 / 30.04.26
111.14 -0.65%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 30.04.26
13'136.27 0.80%

Top 5zur Gesamtübersicht

ABB N
17:32 / 30.04.26
78.44 2.30%
Novartis N
17:35 / 30.04.26
115.90 2.26%
Richemont N
17:32 / 30.04.26
148.50 1.75%
Swisscom N
17:31 / 30.04.26
661.50 1.61%
Swiss Re N
17:31 / 30.04.26
125.95 1.29%

Flop 5zur Gesamtübersicht

Amrize N
17:36 / 30.04.26
42.76 -5.77%
Logitech N
17:31 / 30.04.26
76.74 -0.36%
Nestlé N
17:34 / 30.04.26
79.05 -0.32%
Holcim N
17:31 / 30.04.26
72.48 -0.19%
Partners N
17:35 / 30.04.26
848.00 -0.19%
NAME INTRADAY KURS +/-%
SPI
17:40 / 30.04.26
18'551.09 0.85%

Top 5zur Gesamtübersicht

SIG Group N
17:33 / 30.04.26
12.670 5.50%
Medartis N
17:31 / 30.04.26
76.90 5.20%
OC Oerlikon N
17:31 / 30.04.26
3.415 4.43%
GAM N
17:31 / 30.04.26
0.0804 4.42%
Highlight I
17:31 / 30.04.26
6.000 4.35%

Flop 5zur Gesamtübersicht

WISeKey N
17:31 / 30.04.26
10.580 -6.21%
Relief Therapeutics N
17:31 / 30.04.26
0.3210 -6.00%
Santhera Pharm Hl N
17:31 / 30.04.26
17.000 -5.87%
Amrize N
17:36 / 30.04.26
42.76 -5.77%
EvoNext Hldgs N
17:31 / 30.04.26
0.9800 -4.85%
NAME INTRADAY KURS +/-%
SLI
17:31 / 30.04.26
2'100.41 0.67%

Top 5zur Gesamtübersicht

Galderma Group N
17:33 / 30.04.26
163.80 2.89%
ABB N
17:32 / 30.04.26
78.44 2.30%
Novartis N
17:35 / 30.04.26
115.90 2.26%
Julius Bär N
17:31 / 30.04.26
64.10 2.23%
Sandoz Group N
17:35 / 30.04.26
62.54 2.09%

Flop 5zur Gesamtübersicht

Amrize N
17:36 / 30.04.26
42.76 -5.77%
Straumann N
17:31 / 30.04.26
84.50 -3.32%
Logitech N
17:31 / 30.04.26
76.74 -0.36%
Nestlé N
17:34 / 30.04.26
79.05 -0.32%
Holcim N
17:31 / 30.04.26
72.48 -0.19%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 30.04.26
2'962.79 1.07%

Top 5zur Gesamtübersicht

SIG Group N
17:33 / 30.04.26
12.670 5.50%
Sunrise N
17:31 / 30.04.26
46.66 3.18%
Galderma Group N
17:33 / 30.04.26
163.80 2.89%
Dottikon ES N
17:31 / 30.04.26
343.00 2.85%
Julius Bär N
17:31 / 30.04.26
64.10 2.23%

Flop 5zur Gesamtübersicht

Amrize N
17:36 / 30.04.26
42.76 -5.77%
Straumann N
17:31 / 30.04.26
84.50 -3.32%
DocMorris N
17:31 / 30.04.26
7.110 -1.11%
Medacta N
17:31 / 30.04.26
141.60 -0.98%
Swissquote N
17:32 / 30.04.26
394.80 -0.50%

Management Transaktionen

Titel Typ Mio. Kurs
30.04.26 Zuger Kantonalbank AG Verk. 0.01 11'490.90
30.04.26 Alcon Inc. Kauf 0.09 85'000.00
30.04.26 Helvetia Baloise Holding AG Verk. 0.15 212.00
30.04.26 Alcon Inc. Kauf 0.19 190'000.00
30.04.26 Alpine Select AG Kauf 0.04 9.00
30.04.26 Schweiter Technologies AG Kauf 0.00 270.00
30.04.26 Alcon Inc. Kauf 0.17 172'500.00
30.04.26 CPH Group AG Kauf 0.02 57.00
29.04.26 Schweiter Technologies AG Kauf 0.23 271.91
29.04.26 Zuger Kantonalbank AG Verk. 0.06 11'490.80
Mr Market

Nestlé startet stark ins Jahr

Der Nahrungsmittelkonzern überrascht mit starkem Wachstum und zeigt sich trotz viel Gegenwind zuversichtlich für 2026. Ausserdem: Temenos liefert weiter, Huber+Suhner wandelt sich, die Accelleron-Aktien sind stark und bei Forbo ist alles angerichtet für den nächsten Schritt.

23.04.2026