×

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
  • 02.07.2025 - 20:04:26
  • 619.44
  • 0.29%
  • 1.79
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
20:04:04 / 02.07.25
153.95 0.09% 0.14 153.92 154.05 153'542
A.J.Gallagher Rg
20:01:43 / 02.07.25
316.04 -1.08% -3.45 315.75 316.09 112'482
A.O.Smith Corp Rg
20:04:12 / 02.07.25
67.83 0.10% 0.07 67.81 67.84 86'064
Abbott Laboratories
20:04:24 / 02.07.25
134.54 -1.26% -1.72 134.53 134.58 271'413
AbbVie Rg
20:01:20 / 02.07.25
191.08 0.57% 1.09 191.10 191.19 257'525
Accenture-A Rg
20:03:59 / 02.07.25
300.29 -0.77% -2.33 300.26 300.50 226'478
Adobe Rg
20:04:32 / 02.07.25
374.20 -4.57% -17.90 373.91 374.20 1'136'807
Advance Auto Par Rg
20:02:59 / 02.07.25
48.89 -1.17% -0.58 48.88 48.94 131'881
Advanced Micro D Rg
20:04:21 / 02.07.25
138.67 1.88% 2.56 138.66 138.67 5'429'769
Aes Rg
20:04:05 / 02.07.25
11.285 4.78% 0.52 11.280 11.290 2'230'162
AFLAC Rg
20:04:20 / 02.07.25
103.31 -2.34% -2.47 103.28 103.33 151'563
Agilent Tech Rg
20:02:00 / 02.07.25
120.49 0.03% 0.04 120.37 120.57 79'190
Air Prod&Chemica Rg
20:02:15 / 02.07.25
288.12 0.93% 2.65 288.01 288.20 80'174
Akamai Technolog Rg
19:57:40 / 02.07.25
79.60 -0.01% -0.01 79.59 79.62 129'504
Alaska Air Group Rg
20:02:54 / 02.07.25
50.30 0.18% 0.09 50.26 50.32 152'169
Albemarle Rg
20:03:58 / 02.07.25
67.66 7.57% 4.76 67.62 67.68 475'723
Alexandria REIT Rg
20:02:15 / 02.07.25
75.60 1.48% 1.11 75.58 75.64 117'577
Align Technology Rg
20:02:59 / 02.07.25
195.78 0.77% 1.50 195.61 195.94 127'220
Allegion Rg
20:02:30 / 02.07.25
148.03 0.26% 0.38 147.90 148.05 26'048
Alliant Energy Rg
20:03:26 / 02.07.25
60.88 -0.78% -0.48 60.88 60.91 161'787
Allstate Rg
20:03:17 / 02.07.25
194.21 -2.96% -5.93 194.04 194.32 116'045
Alphab Rg-C-NV
20:04:32 / 02.07.25
179.64 1.54% 2.73 179.64 179.66 3'577'010
Alphabet-A Rg
20:04:32 / 02.07.25
178.57 1.55% 2.73 178.57 178.59 4'200'401
Altria Group Rg
20:04:31 / 02.07.25
59.06 1.58% 0.92 59.06 59.07 676'969
Am Electric Rg
20:03:56 / 02.07.25
103.62 -0.74% -0.77 103.60 103.62 437'929
3M
153.95
0.09%
A.J.Gallagher Rg
316.04
-1.08%
A.O.Smith Corp Rg
67.83
0.10%
Abbott Laboratories
134.54
-1.26%
AbbVie Rg
191.08
0.57%
Accenture-A Rg
300.29
-0.77%
Adobe Rg
374.20
-4.57%
Advance Auto Par Rg
48.89
-1.17%
Advanced Micro D Rg
138.67
1.88%
Aes Rg
11.29
4.78%
AFLAC Rg
103.31
-2.34%
Agilent Tech Rg
120.49
0.03%
Air Prod&Chemica Rg
288.12
0.93%
Akamai Technolog Rg
79.60
-0.01%
Alaska Air Group Rg
50.30
0.18%
Albemarle Rg
67.66
7.57%
Alexandria REIT Rg
75.60
1.48%
Align Technology Rg
195.78
0.77%
Allegion Rg
148.03
0.26%
Alliant Energy Rg
60.88
-0.78%
Allstate Rg
194.21
-2.96%
Alphab Rg-C-NV
179.64
1.54%
Alphabet-A Rg
178.57
1.55%
Altria Group Rg
59.06
1.58%
Am Electric Rg
103.62
-0.74%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
NRG Energy Rg
20:03:36 / 02.07.25 		155.37 72.87% 201.66% 1.34% -1.02% 59.53% 95.63% 301.54%
Seagate Hldgs Rg
20:04:24 / 02.07.25 		151.06 68.05% 69.90% 9.04% 18.35% 103.34% 49.02% 109.93%
Howmet Aerspc Rg
20:04:30 / 02.07.25 		175.13 61.12% 225.61% -0.54% 0.68% 36.72% 120.76% 454.15%
SolarEdge Tech Rg
20:04:04 / 02.07.25 		23.34 60.74% -76.65% 22.26% 33.60% 62.65% -7.82% -92.09%
Newmont Rg
20:04:22 / 02.07.25 		59.73 58.06% 42.14% 2.88% 8.05% 22.52% 37.47% -3.83%
CVS Health Rg
20:04:18 / 02.07.25 		67.74 55.00% -11.88% 2.06% 6.56% -3.48% 19.47% -25.93%
Dollar General Rg
20:03:01 / 02.07.25 		114.99 52.07% -15.19% 1.97% 2.88% 33.68% -8.32% -53.20%
Mosaic Rg
20:03:12 / 02.07.25 		37.60 49.63% 2.94% 6.01% 2.12% 52.35% 36.48% -21.61%
GE Aerospace Rg
20:03:50 / 02.07.25 		245.32 49.30% 142.83% -1.83% -2.22% 31.00% 50.50% 550.34%
Philip Morris
20:04:15 / 02.07.25 		176.81 47.51% 88.70% -1.55% -2.13% 16.48% 74.33% 78.03%
Netflix Rg
20:00:41 / 02.07.25 		1'280.06 45.13% 165.69% 0.38% 3.26% 35.39% 87.55% 618.87%
Western Digital Rg
20:03:59 / 02.07.25 		65.46 43.75% 63.68% 4.65% 20.26% 80.33% 12.99% 97.42%
Micron Technolog Rg
20:04:09 / 02.07.25 		122.14 43.64% 41.66% -4.02% 18.30% 56.85% -10.73% 125.33%
KLA Rg
20:04:29 / 02.07.25 		919.29 42.65% 54.63% 2.89% 17.54% 30.71% 7.73% 203.40%
Amphenol Rg-A
20:04:01 / 02.07.25 		98.06 40.23% 96.49% 1.07% 6.69% 48.17% 44.65% 205.54%
Verisign Rg
19:59:40 / 02.07.25 		280.55 39.68% 40.36% -0.67% 2.21% 14.68% 59.90% 69.24%
Cardinal Health Rg
20:04:09 / 02.07.25 		162.70 39.00% 63.10% -0.64% 5.60% 24.72% 70.01% 209.60%
Hasbro Inc Rg
20:03:54 / 02.07.25 		77.85 37.70% 50.78% 8.60% 18.97% 41.07% 36.50% -5.36%
Cnstlltn Ener Co Rg
20:04:03 / 02.07.25 		306.44 37.64% 163.43% -2.76% 2.30% 42.23% 45.88% 434.58%
Ryl Caribbean Cr Rg
20:04:08 / 02.07.25 		322.27 36.59% 143.34% 13.34% 21.32% 53.82% 107.40% 792.89%
Dollar Tree Rg
20:03:46 / 02.07.25 		102.25 35.44% -28.55% 2.82% 15.38% 40.90% -3.49% -35.05%
Lam Research Rg
20:04:29 / 02.07.25 		98.27 34.03% 23.60% 2.34% 15.93% 38.19% -9.24% 145.19%
Tapestry Rg
20:02:55 / 02.07.25 		85.95 33.08% 136.19% 0.62% 9.74% 27.75% 113.86% 182.09%
Johnson Ctr Int Rg
20:04:14 / 02.07.25 		104.59 32.61% 81.59% 1.20% 2.21% 32.68% 56.43% 115.90%
IBM Rg
20:04:21 / 02.07.25 		288.70 32.47% 78.05% -0.81% 8.73% 22.69% 64.29% 106.35%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
20:04:04 / 02.07.25 		153.95 0.09% 155.40
17:26 		153.27
16:15 		156.28
03.03.25 		122.58
07.04.25 		153'542
A.J.Gallagher Rg
20:01:43 / 02.07.25 		316.04 -1.08% 317.08
15:30 		309.58
17:04 		351.18
03.06.25 		275.63
02.01.25 		112'482
A.O.Smith Corp Rg
20:04:12 / 02.07.25 		67.83 0.10% 68.08
17:37 		67.16
16:13 		73.09
21.01.25 		58.86
09.04.25 		86'064
Abbott Laboratories
20:04:24 / 02.07.25 		134.54 -1.26% 136.31
16:09 		133.96
18:05 		141.01
04.03.25 		110.86
15.01.25 		271'413
AbbVie Rg
20:01:20 / 02.07.25 		191.08 0.57% 192.50
16:09 		189.64
15:30 		218.60
10.03.25 		164.39
09.04.25 		257'525
Accenture-A Rg
20:03:59 / 02.07.25 		300.29 -0.77% 302.38
15:34 		298.38
18:20 		398.35
05.02.25 		275.93
07.04.25 		226'478
Adobe Rg
20:04:32 / 02.07.25 		374.20 -4.57% 386.50
15:31 		372.81
16:51 		465.21
13.02.25 		332.01
07.04.25 		1'136'807
Advance Auto Par Rg
20:02:59 / 02.07.25 		48.89 -1.17% 49.67
15:38 		48.46
16:46 		53.51
11.06.25 		28.96
09.04.25 		131'881
Advanced Micro D Rg
20:04:21 / 02.07.25 		138.67 1.88% 139.78
18:27 		135.23
16:00 		147.75
27.06.25 		76.49
08.04.25 		5'429'769
Aes Rg
20:04:05 / 02.07.25 		11.285 4.78% 11.415
17:44 		10.800
15:30 		13.440
06.01.25 		9.460
22.05.25 		2'230'162
AFLAC Rg
20:04:20 / 02.07.25 		103.31 -2.34% 105.49
15:30 		102.80
17:21 		113.43
03.04.25 		97.50
07.04.25 		151'563
Agilent Tech Rg
20:02:00 / 02.07.25 		120.49 0.03% 121.36
15:30 		119.58
16:51 		153.84
31.01.25 		96.44
09.04.25 		79'190
Air Prod&Chemica Rg
20:02:15 / 02.07.25 		288.12 0.93% 288.83
19:35 		285.29
17:12 		341.06
04.02.25 		244.20
08.04.25 		80'174
Akamai Technolog Rg
19:57:40 / 02.07.25 		79.60 -0.01% 79.87
17:38 		78.92
15:41 		103.74
10.02.25 		67.60
09.04.25 		129'504
Alaska Air Group Rg
20:02:54 / 02.07.25 		50.30 0.18% 51.22
17:13 		49.75
15:34 		78.07
19.02.25 		40.02
24.04.25 		152'169
Albemarle Rg
20:03:58 / 02.07.25 		67.66 7.57% 68.88
17:55 		64.45
16:17 		99.02
17.01.25 		49.48
08.04.25 		475'723
Alexandria REIT Rg
20:02:15 / 02.07.25 		75.60 1.48% 76.43
17:43 		74.61
15:30 		105.14
10.03.25 		67.39
23.05.25 		117'577
Align Technology Rg
20:02:59 / 02.07.25 		195.78 0.77% 197.88
18:20 		193.09
15:34 		237.23
22.01.25 		141.84
08.04.25 		127'220
Allegion Rg
20:02:30 / 02.07.25 		148.03 0.26% 148.10
19:58 		146.61
15:33 		148.62
01.07.25 		116.60
08.04.25 		26'048
Alliant Energy Rg
20:03:26 / 02.07.25 		60.88 -0.78% 61.45
16:09 		60.32
17:08 		66.54
04.03.25 		56.31
13.01.25 		161'787
Allstate Rg
20:03:17 / 02.07.25 		194.21 -2.96% 199.54
15:30 		192.28
17:12 		213.06
03.06.25 		176.50
10.01.25 		116'045
Alphab Rg-C-NV
20:04:32 / 02.07.25 		179.64 1.54% 179.93
19:24 		176.09
15:30 		208.70
04.02.25 		142.69
07.04.25 		3'577'010
Alphabet-A Rg
20:04:32 / 02.07.25 		178.57 1.55% 178.86
19:24 		175.09
15:30 		207.05
04.02.25 		140.53
07.04.25 		4'200'401
Altria Group Rg
20:04:31 / 02.07.25 		59.06 1.58% 59.19
19:04 		58.25
15:30 		61.26
07.05.25 		50.10
30.01.25 		676'969
Am Electric Rg
20:03:56 / 02.07.25 		103.62 -0.74% 104.07
16:06 		102.59
17:08 		110.45
03.04.25 		89.96
08.01.25 		437'929

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 02.07.25
11'992.24 0.24%
Eurozone 50
17:30 / 02.07.25
545.17 0.51%
L&S Dax
20:19 / 02.07.25
23'802.00 0.42%
S&P 500 (ETF SPY)
20:04 / 02.07.25
619.44 0.29%
VSMI Vola-Index
17:20 / 02.07.25
13.830 -3.72%
EUR/CHF
20:19 / 02.07.25
0.9339 0.00%
USD/CHF
20:19 / 02.07.25
0.7918 0.11%
Gold 1 Uz
20:19 / 02.07.25
3'352.05 0.38%
Rohöl Brent
20:19 / 02.07.25
69.15 2.89%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 02.07.25
11'992.24 0.24%

Top 5zur Gesamtübersicht

UBS N
17:38 / 02.07.25
27.56 3.45%
Logitech N
17:34 / 02.07.25
73.60 2.08%
Holcim N
17:30 / 02.07.25
59.52 1.92%
Kühne + Nagel N
17:30 / 02.07.25
174.65 1.42%
Richemont N
17:30 / 02.07.25
151.45 1.07%

Flop 5zur Gesamtübersicht

Zurich Insurance N
17:34 / 02.07.25
544.20 -1.80%
Lonza N
17:36 / 02.07.25
558.80 -0.92%
Swiss Life N
17:31 / 02.07.25
799.20 -0.89%
Swiss Re N
17:34 / 02.07.25
135.25 -0.88%
Geberit N
17:31 / 02.07.25
618.60 -0.87%
NAME INTRADAY KURS +/-%
SPI
17:40 / 02.07.25
16'625.34 0.31%

Top 5zur Gesamtübersicht

GAM N
17:30 / 02.07.25
0.1015 11.54%
ams-OSRAM I
17:35 / 02.07.25
11.460 10.19%
Pierer Mobility
17:30 / 02.07.25
16.680 4.91%
U-Blox N
17:30 / 02.07.25
99.80 4.72%
Kudelski I
17:30 / 02.07.25
1.390 4.51%

Flop 5zur Gesamtübersicht

Perrot Duval I
17:32 / 02.07.25
46.40 -20.00%
Schlatter N
17:30 / 02.07.25
22.80 -8.06%
DocMorris N
17:30 / 02.07.25
6.300 -6.74%
SoftwareONE N
17:30 / 02.07.25
7.550 -3.76%
Hochdorf N
17:30 / 02.07.25
1.514 -3.69%
NAME INTRADAY KURS +/-%
SLI
17:30 / 02.07.25
1'969.26 0.43%

Top 5zur Gesamtübersicht

Adecco N
17:30 / 02.07.25
24.88 4.36%
UBS N
17:38 / 02.07.25
27.56 3.45%
The Swatch Group I
17:30 / 02.07.25
132.15 2.88%
Straumann N
17:30 / 02.07.25
107.35 2.68%
VAT N
17:30 / 02.07.25
337.40 2.34%

Flop 5zur Gesamtübersicht

Zurich Insurance N
17:34 / 02.07.25
544.20 -1.80%
Lonza N
17:36 / 02.07.25
558.80 -0.92%
Swiss Life N
17:31 / 02.07.25
799.20 -0.89%
Swiss Re N
17:34 / 02.07.25
135.25 -0.88%
Geberit N
17:31 / 02.07.25
618.60 -0.87%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 02.07.25
2'820.25 0.71%

Top 5zur Gesamtübersicht

ams-OSRAM I
17:35 / 02.07.25
11.460 10.19%
Ems-Chemie N
17:30 / 02.07.25
627.00 4.41%
Adecco N
17:30 / 02.07.25
24.88 4.36%
Barry Callebaut N
17:35 / 02.07.25
931.00 3.44%
Clariant N
17:31 / 02.07.25
8.735 3.25%

Flop 5zur Gesamtübersicht

DocMorris N
17:30 / 02.07.25
6.300 -6.74%
Belimo N
17:30 / 02.07.25
786.50 -1.69%
PSP N
17:31 / 02.07.25
143.70 -1.30%
Swiss Prime Site N
17:30 / 02.07.25
117.00 -1.27%
Flughafen Zürich N
17:30 / 02.07.25
223.40 -1.06%

Management Transaktionen

Titel Typ Mio. Kurs
02.07.25 Landis+Gyr Group AG Kauf 0.01 56.40
30.06.25 Baloise Holding AG Kauf 0.01 95.50
30.06.25 Baloise Holding AG Kauf 0.01 95.50
30.06.25 Elma Electronic AG Kauf 0.06 1'150.00
30.06.25 Alpine Select AG Kauf 0.01 7.39
30.06.25 Baloise Holding AG Kauf 0.01 95.50
30.06.25 Kudelski S.A. Kauf 0.02 1.36
30.06.25 Baloise Holding AG Kauf 0.01 95.50
27.06.25 Varia US Properties AG Kauf 0.02 18.00
27.06.25 Holcim Ltd Kauf 0.59 58.50
Mr Market

Deutscher Haushaltsentwurf steigert Wachstumserwartung der Ökonomen

Die Staatsausgaben steigen schneller als von Goldman Sachs, UBS und Deutsche Bank zuvor erwartet. Daher erhöhen die US-Bank und das deutsche Institut ihre Wachstumsprognosen. Die Aussichten für deutsche Aktien verbessern sich weiter.

26.06.2025