×

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
  • 17.09.2025 - 22:15:00
  • 659.18
  • -0.12%
  • -0.82
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
22:15:00 / 17.09.25
155.16 -0.86% -1.34 155.13 155.16 681'904
A.J.Gallagher Rg
22:15:00 / 17.09.25
292.66 0.41% 1.20 292.66 292.67 343'516
A.O.Smith Corp Rg
22:15:00 / 17.09.25
73.12 -0.67% -0.49 73.15 73.16 335'769
Abbott Laboratories
22:15:00 / 17.09.25
134.17 1.06% 1.41 134.13 134.16 1'524'261
AbbVie Rg
22:15:00 / 17.09.25
220.81 2.10% 4.55 220.80 220.81 1'304'740
Accenture-A Rg
22:15:00 / 17.09.25
241.24 1.87% 4.43 241.28 241.29 1'673'407
Adobe Rg
22:30:00 / 17.09.25
362.07 2.65% 9.34 362.02 362.07 1'806'092
Advance Auto Par Rg
22:15:00 / 17.09.25
62.68 -0.87% -0.55 62.69 62.70 514'719
Advanced Micro D Rg
22:30:00 / 17.09.25
159.16 -0.81% -1.30 159.10 159.12 9'792'495
Aes Rg
22:15:00 / 17.09.25
12.510 -1.50% -0.19 12.510 12.520 3'210'976
AFLAC Rg
22:15:00 / 17.09.25
109.23 1.49% 1.60 109.23 109.24 938'338
Agilent Tech Rg
22:15:00 / 17.09.25
126.72 -0.37% -0.47 126.84 126.87 540'911
Air Prod&Chemica Rg
22:15:00 / 17.09.25
290.63 1.99% 5.68 290.52 290.53 250'188
Akamai Technolog Rg
22:30:00 / 17.09.25
75.84 -0.71% -0.54 75.83 75.84 796'615
Alaska Air Group Rg
22:15:00 / 17.09.25
58.49 1.55% 0.89 58.52 58.54 788'938
Albemarle Rg
22:15:00 / 17.09.25
80.16 -0.96% -0.78 80.21 80.24 571'102
Alexandria REIT Rg
22:15:00 / 17.09.25
85.14 -0.71% -0.61 85.25 85.26 417'458
Align Technology Rg
22:30:00 / 17.09.25
129.44 -1.81% -2.38 129.32 129.53 508'386
Allegion Rg
22:15:00 / 17.09.25
176.61 -0.24% -0.43 176.61 176.71 253'489
Alliant Energy Rg
22:30:00 / 17.09.25
63.86 0.38% 0.24 63.87 63.88 743'632
Allstate Rg
22:15:00 / 17.09.25
197.25 0.48% 0.95 197.32 197.33 443'246
Alphab Rg-C-NV
22:30:00 / 17.09.25
249.85 -0.62% -1.57 249.85 249.86 6'743'485
Alphabet-A Rg
22:30:00 / 17.09.25
249.53 -0.65% -1.63 249.55 249.58 10'679'580
Altria Group Rg
22:15:00 / 17.09.25
65.51 1.08% 0.70 65.50 65.52 1'616'387
Am Electric Rg
22:30:00 / 17.09.25
107.52 0.64% 0.68 107.51 107.52 950'679
3M
155.16
-0.86%
A.J.Gallagher Rg
292.66
0.41%
A.O.Smith Corp Rg
73.12
-0.67%
Abbott Laboratories
134.17
1.06%
AbbVie Rg
220.81
2.10%
Accenture-A Rg
241.24
1.87%
Adobe Rg
362.07
2.65%
Advance Auto Par Rg
62.68
-0.87%
Advanced Micro D Rg
159.16
-0.81%
Aes Rg
12.51
-1.50%
AFLAC Rg
109.23
1.49%
Agilent Tech Rg
126.72
-0.37%
Air Prod&Chemica Rg
290.63
1.99%
Akamai Technolog Rg
75.84
-0.71%
Alaska Air Group Rg
58.49
1.55%
Albemarle Rg
80.16
-0.96%
Alexandria REIT Rg
85.14
-0.71%
Align Technology Rg
129.44
-1.81%
Allegion Rg
176.61
-0.24%
Alliant Energy Rg
63.86
0.38%
Allstate Rg
197.25
0.48%
Alphab Rg-C-NV
249.85
-0.62%
Alphabet-A Rg
249.53
-0.65%
Altria Group Rg
65.51
1.08%
Am Electric Rg
107.52
0.64%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Seagate Hldgs Rg
22:30:00 / 17.09.25 		213.36 144.62% 147.31% 10.53% 34.70% 54.01% 111.39% 236.68%
SolarEdge Tech Rg
22:30:00 / 17.09.25 		34.11 143.46% -64.63% 15.94% 6.39% 78.68% 57.26% -89.34%
Western Digital Rg
22:30:00 / 17.09.25 		100.94 132.13% 164.31% 6.23% 33.45% 61.37% 110.39% 271.90%
Newmont Rg
22:15:00 / 17.09.25 		78.69 112.31% 90.92% -1.21% 12.27% 32.94% 47.03% 80.78%
Micron Technolog Rg
22:30:00 / 17.09.25 		159.99 88.71% 86.10% 14.28% 36.50% 25.73% 83.16% 200.51%
Oracle Rg
22:15:00 / 17.09.25 		301.41 84.02% 190.86% -2.10% 29.27% 41.63% 79.85% 345.52%
NRG Energy Rg
22:15:00 / 17.09.25 		164.58 82.02% 217.64% 4.22% 12.81% 1.88% 101.12% 274.33%
GE Aerospace Rg
22:15:00 / 17.09.25 		289.50 75.65% 185.68% 2.82% 7.74% 15.34% 55.51% 632.27%
Warnr Bros Rg-A
22:30:00 / 17.09.25 		17.990 72.66% 60.37% 43.46% 55.89% 65.50% 113.66% 43.25%
Amphenol Rg-A
22:15:00 / 17.09.25 		118.41 71.40% 140.17% -0.89% 8.82% 22.10% 81.36% 227.35%
Howmet Aerspc Rg
22:15:00 / 17.09.25 		185.39 71.40% 246.38% 0.64% 7.01% 4.83% 90.28% 457.75%
Tapestry Rg
22:15:00 / 17.09.25 		109.88 67.61% 197.47% 2.82% 11.68% 27.44% 156.61% 236.41%
Lam Research Rg
22:30:00 / 17.09.25 		121.90 66.79% 53.81% 13.54% 22.95% 26.95% 61.27% 194.39%
Corning Inc Rg
22:15:01 / 17.09.25 		76.88 65.61% 158.46% 1.87% 18.48% 48.70% 73.04% 145.48%
CVS Health Rg
22:15:00 / 17.09.25 		74.00 63.69% -6.94% -0.90% 3.60% 8.60% 26.71% -28.00%
KLA Rg
22:30:00 / 17.09.25 		989.87 57.20% 70.41% 6.14% 12.68% 10.79% 35.41% 195.23%
IDEXX Labs Rg
22:30:00 / 17.09.25 		640.86 56.17% 16.32% 0.46% 0.16% 20.83% 25.34% 88.48%
Broadcom Rg
22:30:00 / 17.09.25 		346.17 55.28% 222.51% -6.33% 18.89% 30.80% 114.12% 616.42%
Monolithic Power Rg
22:30:00 / 17.09.25 		877.66 44.84% 35.87% 2.63% 6.22% 21.42% 1.98% 105.05%
Huntgtn Ingls In Rg
22:15:00 / 17.09.25 		272.46 44.57% 5.22% -1.31% 2.24% 13.61% 1.65% 17.70%
Cnstlltn Ener Co Rg
22:30:00 / 17.09.25 		321.28 44.34% 176.25% 0.40% 2.25% 1.95% 60.37% 277.36%
eBay Rg
22:30:00 / 17.09.25 		89.96 43.42% 103.69% -1.46% -9.27% 20.72% 42.41% 111.55%
Citigroup Rg
22:15:00 / 17.09.25 		101.76 42.97% 95.65% 2.98% 9.90% 20.61% 61.47% 109.19%
Wynn Resorts Rg
22:30:00 / 17.09.25 		123.28 40.06% 32.46% 0.31% 10.56% 34.13% 56.49% 84.47%
Ryl Caribbean Cr Rg
22:15:00 / 17.09.25 		323.07 39.45% 148.44% -7.75% -0.60% 9.19% 88.31% 537.79%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
22:15:00 / 17.09.25 		155.16 -0.86% 158.49
20:05 		153.88
20:55 		164.00
18.07.25 		122.58
07.04.25 		681'904
A.J.Gallagher Rg
22:15:00 / 17.09.25 		292.66 0.41% 294.99
20:14 		292.03
21:56 		351.18
03.06.25 		275.63
02.01.25 		343'516
A.O.Smith Corp Rg
22:15:00 / 17.09.25 		73.12 -0.67% 75.17
20:09 		72.69
21:14 		77.31
24.07.25 		58.86
09.04.25 		335'769
Abbott Laboratories
22:15:00 / 17.09.25 		134.17 1.06% 134.22
20:13 		132.95
15:31 		141.01
04.03.25 		110.86
15.01.25 		1'524'261
AbbVie Rg
22:15:00 / 17.09.25 		220.81 2.10% 221.55
17:34 		217.65
15:32 		221.70
11.09.25 		164.39
09.04.25 		1'304'740
Accenture-A Rg
22:15:00 / 17.09.25 		241.24 1.87% 245.20
17:03 		237.73
15:30 		398.35
05.02.25 		235.85
16.09.25 		1'673'407
Adobe Rg
22:30:00 / 17.09.25 		362.07 2.65% 365.00
17:54 		353.18
15:30 		465.21
13.02.25 		330.14
12.08.25 		1'806'092
Advance Auto Par Rg
22:15:00 / 17.09.25 		62.68 -0.87% 64.67
20:05 		61.69
15:34 		70.00
24.07.25 		28.96
09.04.25 		514'719
Advanced Micro D Rg
22:30:00 / 17.09.25 		159.16 -0.81% 161.61
15:51 		155.78
20:15 		186.64
13.08.25 		76.49
08.04.25 		9'792'495
Aes Rg
22:15:00 / 17.09.25 		12.510 -1.50% 12.845
15:40 		12.340
20:53 		13.995
23.07.25 		9.460
22.05.25 		3'210'976
AFLAC Rg
22:15:00 / 17.09.25 		109.23 1.49% 109.97
20:30 		107.98
15:30 		113.43
03.04.25 		97.00
01.08.25 		938'338
Agilent Tech Rg
22:15:00 / 17.09.25 		126.72 -0.37% 130.07
20:05 		126.41
20:54 		153.84
31.01.25 		96.44
09.04.25 		540'911
Air Prod&Chemica Rg
22:15:00 / 17.09.25 		290.63 1.99% 294.26
20:07 		286.48
15:30 		341.06
04.02.25 		244.20
08.04.25 		250'188
Akamai Technolog Rg
22:30:00 / 17.09.25 		75.84 -0.71% 77.19
15:40 		74.89
20:54 		103.74
10.02.25 		67.60
09.04.25 		796'615
Alaska Air Group Rg
22:15:00 / 17.09.25 		58.49 1.55% 59.97
20:05 		57.77
15:45 		78.07
19.02.25 		40.02
24.04.25 		788'938
Albemarle Rg
22:15:00 / 17.09.25 		80.16 -0.96% 82.35
20:05 		78.92
20:53 		99.02
17.01.25 		49.48
08.04.25 		571'102
Alexandria REIT Rg
22:15:00 / 17.09.25 		85.14 -0.71% 87.92
20:09 		85.14
22:00 		105.14
10.03.25 		67.39
23.05.25 		417'458
Align Technology Rg
22:30:00 / 17.09.25 		129.44 -1.81% 134.81
20:09 		128.91
20:54 		237.23
22.01.25 		127.70
31.07.25 		508'386
Allegion Rg
22:15:00 / 17.09.25 		176.61 -0.24% 179.60
20:09 		175.63
20:54 		179.60
17.09.25 		116.60
08.04.25 		253'489
Alliant Energy Rg
22:30:00 / 17.09.25 		63.86 0.38% 64.42
17:59 		63.79
21:56 		67.11
22.08.25 		56.31
13.01.25 		743'632
Allstate Rg
22:15:00 / 17.09.25 		197.25 0.48% 199.12
17:12 		196.71
15:30 		214.72
20.08.25 		176.50
10.01.25 		443'246
Alphab Rg-C-NV
22:30:00 / 17.09.25 		249.85 -0.62% 251.95
15:43 		246.63
20:15 		253.20
16.09.25 		142.69
07.04.25 		6'743'485
Alphabet-A Rg
22:30:00 / 17.09.25 		249.53 -0.65% 251.59
15:43 		246.28
20:15 		253.03
16.09.25 		140.53
07.04.25 		10'679'580
Altria Group Rg
22:15:00 / 17.09.25 		65.51 1.08% 65.60
21:03 		64.94
20:04 		68.60
22.08.25 		50.10
30.01.25 		1'616'387
Am Electric Rg
22:30:00 / 17.09.25 		107.52 0.64% 107.91
20:14 		107.12
19:27 		115.34
05.08.25 		89.96
08.01.25 		950'679

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 17.09.25
11'998.96 -0.16%
Eurozone 50
17:30 / 17.09.25
553.31 -0.17%
L&S Dax
22:58 / 17.09.25
23'389.00 -0.08%
S&P 500 (ETF SPY)
22:15 / 17.09.25
659.18 -0.12%
VSMI Vola-Index
17:20 / 17.09.25
13.135 1.41%
EUR/CHF
23:13 / 17.09.25
0.9316 -0.14%
USD/CHF
23:13 / 17.09.25
0.7887 0.30%
Gold 1 Uz
23:13 / 17.09.25
3'660.04 -0.81%
Rohöl Brent
22:59 / 17.09.25
67.89 -0.89%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 17.09.25
11'998.96 -0.16%

Top 5zur Gesamtübersicht

Partners N
17:31 / 17.09.25
1'088.00 1.92%
Amrize N
17:36 / 17.09.25
42.90 1.27%
Logitech N
17:34 / 17.09.25
88.46 0.94%
Swiss Re N
17:37 / 17.09.25
138.90 0.83%
Roche GS
17:38 / 17.09.25
260.40 0.77%

Flop 5zur Gesamtübersicht

Richemont N
17:34 / 17.09.25
148.20 -2.15%
Givaudan N
17:31 / 17.09.25
3'303.00 -1.58%
ABB N
17:36 / 17.09.25
55.22 -1.00%
Sika N
17:31 / 17.09.25
181.50 -0.63%
Lonza N
17:34 / 17.09.25
545.80 -0.55%
NAME INTRADAY KURS +/-%
SPI
17:40 / 17.09.25
16'695.87 -0.08%

Top 5zur Gesamtübersicht

GAM N
17:31 / 17.09.25
0.1200 9.09%
Kudelski I
17:31 / 17.09.25
1.350 3.85%
WISeKey N
17:31 / 17.09.25
9.310 3.79%
Lastminute.com N
17:31 / 17.09.25
15.600 2.97%
SHL Telemedicine N
17:31 / 17.09.25
1.390 2.96%

Flop 5zur Gesamtübersicht

CI Com
17:33 / 17.09.25
0.2000 -4.76%
Cham Swiss Properties N
17:31 / 17.09.25
23.80 -3.25%
Belimo N
17:34 / 17.09.25
841.50 -3.16%
Barry Callebaut N
17:31 / 17.09.25
1'110.00 -2.80%
Aevis Victoria N
17:31 / 17.09.25
13.200 -2.58%
NAME INTRADAY KURS +/-%
SLI
17:31 / 17.09.25
1'983.08 -0.07%

Top 5zur Gesamtübersicht

Sandoz Group N
17:31 / 17.09.25
47.89 2.02%
Partners N
17:31 / 17.09.25
1'088.00 1.92%
Amrize N
17:36 / 17.09.25
42.90 1.27%
Logitech N
17:34 / 17.09.25
88.46 0.94%
Swiss Re N
17:37 / 17.09.25
138.90 0.83%

Flop 5zur Gesamtübersicht

Richemont N
17:34 / 17.09.25
148.20 -2.15%
SIG Group N
17:31 / 17.09.25
12.560 -1.64%
Givaudan N
17:31 / 17.09.25
3'303.00 -1.58%
VAT N
17:31 / 17.09.25
311.90 -1.08%
ABB N
17:36 / 17.09.25
55.22 -1.00%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 17.09.25
2'831.31 -0.24%

Top 5zur Gesamtübersicht

DocMorris N
17:31 / 17.09.25
6.305 2.85%
Sandoz Group N
17:31 / 17.09.25
47.89 2.02%
Amrize N
17:36 / 17.09.25
42.90 1.27%
Temenos N
17:31 / 17.09.25
64.10 1.18%
Avolta N
17:34 / 17.09.25
45.98 0.88%

Flop 5zur Gesamtübersicht

Belimo N
17:34 / 17.09.25
841.50 -3.16%
Barry Callebaut N
17:31 / 17.09.25
1'110.00 -2.80%
SIG Group N
17:31 / 17.09.25
12.560 -1.64%
Clariant N
17:31 / 17.09.25
7.930 -1.61%
Ems-Chemie N
17:31 / 17.09.25
576.00 -1.20%

Management Transaktionen

Titel Typ Mio. Kurs
17.09.25 Metall Zug AG Kauf 0.00 862.00
17.09.25 Metall Zug AG Kauf 0.00 862.00
16.09.25 Novartis AG Verk. 0.25 97.16
16.09.25 Galderma Group AG Verk. 2.20 146.55
16.09.25 Jiangsu Eastern Shenghong Co., Ltd. Kauf 8.60 0.93
16.09.25 Partners Group Holding AG Verk. 0.12 1'093.50
16.09.25 Galderma Group AG Verk. 0.25 147.00
16.09.25 Metall Zug AG Kauf 0.09 869.49
16.09.25 DocMorris AG Kauf 0.01 6.09
16.09.25 Tecan Group AG Verk. 0.16 155.54
Mr Market

SMG bietet Chancen

Die Onlineplattformbetreiberin dürfte mit bis zu 4,5 Mrd. Fr. bewertet werden und stösst damit auf grosses Interesse bei Investoren. Das Vorgehen der Verkäufer ist gut kalkuliert.

11.09.2025