×

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
  • 25.06.2026 - 21:30:48
  • 732.30
  • -0.13%
  • -0.94
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
21:30:49 / 25.06.26
227.36 -2.95% -6.91 227.30 227.35 8'197'320
Amcor Rg
21:30:45 / 25.06.26
42.71 2.40% 1.00 42.71 42.72 293'674
Amer Tower REIT Rg
21:30:50 / 25.06.26
169.09 -3.08% -5.37 169.00 169.12 252'340
Amer Wtr Works Rg
21:30:36 / 25.06.26
129.99 0.27% 0.35 129.98 130.05 121'747
Ameren Rg
21:30:50 / 25.06.26
114.44 0.99% 1.12 114.42 114.45 115'268
American Airline Rg
21:30:49 / 25.06.26
17.530 0.52% 0.09 17.520 17.530 9'134'733
American Express Rg
21:30:41 / 25.06.26
342.60 0.01% 0.04 342.52 342.66 200'605
American Intl Gr Rg
21:30:27 / 25.06.26
74.87 -1.67% -1.27 74.87 74.90 226'591
Ameriprise Fincl Rg
21:30:15 / 25.06.26
452.78 -1.77% -8.17 452.33 452.59 102'385
AMETEK Rg
21:27:23 / 25.06.26
239.92 1.93% 4.54 239.91 240.30 92'560
Amgen Rg
21:30:44 / 25.06.26
354.50 0.87% 3.07 354.51 354.66 300'469
Amphenol Rg-A
21:30:47 / 25.06.26
164.43 1.01% 1.65 164.33 164.45 517'548
Analog Devices Rg
21:30:47 / 25.06.26
417.04 0.94% 3.88 416.88 417.20 809'194
Aon-A Rg
21:30:36 / 25.06.26
319.28 -1.90% -6.20 318.99 320.94 103'584
APA Rg
21:30:47 / 25.06.26
33.39 0.20% 0.07 33.39 33.40 887'252
Apple Rg
21:30:51 / 25.06.26
276.70 -5.59% -16.38 276.68 276.74 13'783'575
Applied Material Rg
21:30:50 / 25.06.26
654.11 11.06% 65.14 653.73 654.17 2'357'033
Aptiv Rg
21:30:39 / 25.06.26
61.17 1.24% 0.75 61.20 61.24 157'887
Arch Cap Grp Rg
21:30:29 / 25.06.26
94.52 -0.42% -0.40 94.49 94.54 209'321
Archer-Daniels M Rg
21:30:48 / 25.06.26
76.21 1.51% 1.13 76.16 76.20 199'072
Arista Ne Rg
21:30:36 / 25.06.26
165.97 2.62% 4.23 165.83 165.99 767'035
Assurant Rg
21:29:38 / 25.06.26
261.81 -0.76% -2.01 261.64 262.09 22'041
AT&T Rg
21:30:50 / 25.06.26
22.49 0.54% 0.12 22.48 22.49 2'465'260
Atmos Energy Cor Rg
21:30:45 / 25.06.26
173.84 0.72% 1.25 173.76 173.86 66'890
Autodesk Inc Rg
21:30:32 / 25.06.26
190.17 -1.27% -2.45 190.00 190.23 432'995
227.36
-2.95%
42.71
2.40%
169.09
-3.08%
129.99
0.27%
114.44
0.99%
17.53
0.52%
342.60
0.01%
74.87
-1.67%
452.78
-1.77%
287.55
1.08%
239.92
1.93%
354.50
0.87%
164.43
1.01%
417.04
0.94%
387.30
0.86%
319.28
-1.90%
33.39
0.20%
276.70
-5.59%
654.11
11.06%
61.17
1.24%
94.52
-0.42%
76.21
1.51%
165.97
2.62%
261.81
-0.76%
22.49
0.54%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Cisco Systems Rg
21:30:48 / 25.06.26
118.51 55.43% 102.25% -0.86% -0.11% 49.97% 71.88% 137.89%
Centene Rg
21:30:45 / 25.06.26
64.79 53.03% 3.95% 6.18% 9.98% 84.53% 20.94% -5.07%
Analog Devices Rg
21:30:47 / 25.06.26
417.04 52.35% 94.46% -4.01% -0.47% 31.00% 75.74% 122.20%
Marathon Petro Rg
21:30:21 / 25.06.26
252.14 51.58% 76.71% 3.80% 0.32% 4.31% 50.51% 120.81%
BorgWarner Rg
21:30:36 / 25.06.26
68.87 51.33% 114.50% -4.13% -3.42% 30.36% 104.97% 71.09%
F5 Rg
21:29:55 / 25.06.26
387.24 50.74% 53.01% 0.45% 0.99% 27.65% 33.95% 166.38%
Enphase Energy Rg
21:30:32 / 25.06.26
47.59 49.20% -30.37% -8.97% -31.53% 36.28% 10.67% -69.87%
Valero Energy Rg
21:30:00 / 25.06.26
254.23 48.92% 97.76% 7.59% 3.83% 4.15% 85.61% 117.82%
Newell Brands Rg
21:30:20 / 25.06.26
5.815 48.12% -44.68% 18.19% 62.89% 71.53% 11.83% -29.81%
Nucor Rg
21:29:32 / 25.06.26
247.71 47.46% 106.08% 1.59% -0.64% 43.63% 89.66% 56.40%
Advance Auto Par Rg
21:30:47 / 25.06.26
58.61 47.43% 22.52% -2.48% -2.09% 13.08% 26.64% -11.77%
NetApp Rg
21:30:05 / 25.06.26
154.70 45.26% 34.01% -3.14% 8.64% 49.69% 47.68% 112.48%
Microchip Tech Rg
21:30:46 / 25.06.26
93.98 45.13% 61.26% -5.80% -2.14% 43.26% 32.78% 12.82%
Target Rg
21:30:47 / 25.06.26
139.62 44.45% 4.45% 6.79% 8.53% 15.92% 43.05% 7.11%
Targa Resources Rg
21:29:03 / 25.06.26
273.11 44.35% 49.20% 5.62% 4.19% 11.75% 55.32% 280.89%
Equinix REIT Rg
21:30:15 / 25.06.26
1'088.22 42.92% 16.13% -0.36% 1.76% 8.78% 45.97% 46.76%
Steel Dynamics Rg
21:30:37 / 25.06.26
248.98 42.48% 111.65% -0.37% -4.52% 38.17% 89.33% 135.13%
Humana Rg
21:30:45 / 25.06.26
375.87 41.19% 42.54% 4.22% 21.76% 111.36% 56.68% -18.91%
Etsy Rg
21:30:09 / 25.06.26
77.67 40.73% 47.51% 5.03% 16.31% 50.41% 53.41% -12.27%
Carrier Global Rg
21:30:44 / 25.06.26
75.94 40.16% 8.50% 5.75% 19.01% 36.31% 4.61% 54.13%
Old Dominion Fre Rg
21:30:37 / 25.06.26
219.04 39.69% 24.17% -0.90% -0.82% 10.63% 36.06% 34.12%
Host Hotels REIT Rg
21:30:22 / 25.06.26
24.83 38.64% 40.30% -0.72% 6.66% 29.73% 58.05% 51.35%
J.B.Hunt Transp Rg
21:30:32 / 25.06.26
274.71 38.45% 57.66% 1.29% 0.80% 27.83% 91.73% 53.59%
Akamai Technolog Rg
21:30:37 / 25.06.26
112.77 36.94% 24.91% -9.72% -21.21% -4.43% 41.67% 34.81%
APA Rg
21:30:47 / 25.06.26
33.39 36.24% 44.33% 1.09% -8.60% -20.58% 80.98% 2.29%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
21:30:49 / 25.06.26
227.36 -2.95% 232.32
15:30
226.06
15:35
278.54
05.05.26
196.13
17.02.26
8'197'320
Amcor Rg
21:30:45 / 25.06.26
42.71 2.40% 43.33
16:05
42.34
20:45
50.93
24.02.26
36.25
20.05.26
293'674
Amer Tower REIT Rg
21:30:50 / 25.06.26
169.09 -3.08% 174.50
15:30
167.29
17:18
196.05
05.06.26
165.18
25.03.26
252'340
Amer Wtr Works Rg
21:30:36 / 25.06.26
129.99 0.27% 131.27
16:05
128.75
18:20
141.21
12.03.26
120.60
02.06.26
121'747
Ameren Rg
21:30:50 / 25.06.26
114.44 0.99% 114.76
15:55
113.07
18:01
115.57
01.05.26
97.91
05.01.26
115'268
American Airline Rg
21:30:49 / 25.06.26
17.530 0.52% 18.040
16:54
17.310
20:35
18.040
25.06.26
10.095
30.03.26
9'134'733
American Express Rg
21:30:41 / 25.06.26
342.60 0.01% 352.46
16:25
341.09
20:45
386.05
06.01.26
291.00
20.03.26
200'605
American Intl Gr Rg
21:30:27 / 25.06.26
74.87 -1.67% 76.79
16:30
74.57
20:56
85.69
05.01.26
71.25
23.01.26
226'591
Ameriprise Fincl Rg
21:30:15 / 25.06.26
452.78 -1.77% 469.09
16:25
452.40
20:54
550.18
04.02.26
422.81
07.04.26
102'385
AMETEK Rg
21:27:23 / 25.06.26
239.92 1.93% 244.42
16:24
236.45
15:30
244.42
25.06.26
205.75
02.01.26
92'560
Amgen Rg
21:30:44 / 25.06.26
354.50 0.87% 359.02
16:53
350.06
15:30
391.23
02.03.26
318.28
05.01.26
300'469
Amphenol Rg-A
21:30:47 / 25.06.26
164.43 1.01% 168.70
15:37
163.88
15:59
168.75
22.06.26
118.06
19.05.26
517'548
Analog Devices Rg
21:30:47 / 25.06.26
417.04 0.94% 431.80
15:35
412.90
15:55
445.83
22.06.26
270.89
02.01.26
809'194
Aon-A Rg
21:30:36 / 25.06.26
319.28 -1.90% 328.22
16:19
318.40
20:55
358.02
02.02.26
305.00
12.02.26
103'584
APA Rg
21:30:47 / 25.06.26
33.39 0.20% 33.65
17:22
32.77
15:33
45.65
30.03.26
23.25
07.01.26
887'252
Apple Rg
21:30:51 / 25.06.26
276.70 -5.59% 288.80
15:31
273.77
18:37
317.38
08.06.26
243.43
20.01.26
13'783'575
Applied Material Rg
21:30:50 / 25.06.26
654.11 11.06% 658.41
19:58
609.73
15:55
658.41
25.06.26
265.18
02.01.26
2'357'033
Aptiv Rg
21:30:39 / 25.06.26
61.17 1.24% 62.17
18:14
60.69
20:56
78.49
03.06.26
51.78
19.05.26
157'887
Arch Cap Grp Rg
21:30:29 / 25.06.26
94.52 -0.42% 96.06
16:19
93.83
19:33
103.36
06.02.26
87.25
03.06.26
209'321
Archer-Daniels M Rg
21:30:48 / 25.06.26
76.21 1.51% 76.36
20:58
74.78
15:31
85.34
03.06.26
57.21
02.01.26
199'072
Arista Ne Rg
21:30:36 / 25.06.26
165.97 2.62% 170.16
20:29
159.55
15:58
179.79
24.04.26
115.42
30.03.26
767'035
Assurant Rg
21:29:38 / 25.06.26
261.81 -0.76% 267.57
16:21
261.43
19:33
267.57
25.06.26
210.15
12.02.26
22'041
AT&T Rg
21:30:50 / 25.06.26
22.49 0.54% 22.63
16:02
22.24
15:34
29.43
24.03.26
21.99
18.06.26
2'465'260
Atmos Energy Cor Rg
21:30:45 / 25.06.26
173.84 0.72% 175.20
16:05
173.00
15:30
192.49
09.04.26
163.65
23.01.26
66'890
Autodesk Inc Rg
21:30:32 / 25.06.26
190.17 -1.27% 194.17
16:20
189.43
17:10
296.80
07.01.26
185.52
22.06.26
432'995

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 25.06.26
14'231.96 0.81%
Eurozone 50
17:30 / 25.06.26
649.40 0.76%
L&S Dax
21:45 / 25.06.26
24'954.50 0.72%
S&P 500 (ETF SPY)
21:30 / 25.06.26
732.26 -0.14%
VSMI Vola-Index
17:20 / 25.06.26
13.602 1.15%
EUR/CHF
21:45 / 25.06.26
0.9211 -0.17%
USD/CHF
21:45 / 25.06.26
0.8100 -0.32%
Gold 1 Uz
21:45 / 25.06.26
4'032.51 0.79%
Rohöl Brent
21:45 / 25.06.26
75.68 3.10%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 25.06.26
14'231.96 0.81%

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:31 / 25.06.26
196.65 3.28%
Sika N
17:36 / 25.06.26
168.00 1.97%
Lonza N
17:31 / 25.06.26
537.20 1.67%
Holcim N
17:31 / 25.06.26
75.84 1.61%
Amrize N
17:31 / 25.06.26
45.25 1.59%

Flop 5zur Gesamtübersicht

Logitech N
17:33 / 25.06.26
81.92 -2.41%
Givaudan N
17:31 / 25.06.26
3'392.00 -0.91%
Partners N
17:31 / 25.06.26
647.00 -0.31%
Swisscom N
17:31 / 25.06.26
639.00 -0.08%
Swiss Re N
17:34 / 25.06.26
126.75 0.08%
NAME INTRADAY KURS +/-%
SPI
17:40 / 25.06.26
20'050.78 0.70%

Top 5zur Gesamtübersicht

EvoNext Hldgs N
17:31 / 25.06.26
2.250 19.68%
Gurit Hldg N
17:31 / 25.06.26
38.40 14.29%
Curatis Holding N
17:31 / 25.06.26
24.00 8.60%
Medartis N
17:31 / 25.06.26
77.10 7.08%
Addex N
17:37 / 25.06.26
0.0448 6.67%

Flop 5zur Gesamtübersicht

Relief Therapeutics N
17:31 / 25.06.26
0.2200 -4.76%
Feintool N
17:31 / 25.06.26
9.200 -4.37%
medmix N
17:33 / 25.06.26
7.870 -4.26%
BioVersys N
17:31 / 25.06.26
25.70 -3.75%
SMGH N
17:31 / 25.06.26
24.20 -3.59%
NAME INTRADAY KURS +/-%
SLI
17:31 / 25.06.26
2'280.32 0.74%

Top 5zur Gesamtübersicht

Julius Bär N
17:31 / 25.06.26
68.50 4.52%
Kühne + Nagel N
17:31 / 25.06.26
196.65 3.28%
VAT N
17:31 / 25.06.26
681.40 2.37%
Sika N
17:36 / 25.06.26
168.00 1.97%
Straumann N
17:37 / 25.06.26
106.80 1.81%

Flop 5zur Gesamtübersicht

Galderma Group N
17:31 / 25.06.26
178.50 -2.75%
Logitech N
17:33 / 25.06.26
81.92 -2.41%
Givaudan N
17:31 / 25.06.26
3'392.00 -0.91%
Helvetia Baloise N
17:36 / 25.06.26
209.00 -0.38%
Partners N
17:31 / 25.06.26
647.00 -0.31%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 25.06.26
3'172.74 0.40%

Top 5zur Gesamtübersicht

Julius Bär N
17:31 / 25.06.26
68.50 4.52%
SIG Group N
17:31 / 25.06.26
13.330 3.49%
DocMorris N
17:31 / 25.06.26
8.150 2.97%
VAT N
17:31 / 25.06.26
681.40 2.37%
Straumann N
17:37 / 25.06.26
106.80 1.81%

Flop 5zur Gesamtübersicht

Barry Callebaut N
17:37 / 25.06.26
1'149.00 -2.79%
Galderma Group N
17:31 / 25.06.26
178.50 -2.75%
Dottikon ES N
17:31 / 25.06.26
277.00 -1.60%
Temenos N
17:31 / 25.06.26
64.75 -1.37%
Accelleron N
17:31 / 25.06.26
82.85 -0.90%

Management Transaktionen

Titel Typ Mio. Kurs
19.06.26 Curatis Holding AG Verk. 0.05 23.20
19.06.26 Partners Group Holding AG Kauf 15.00 1'000.00
19.06.26 Holcim Ltd Verk. 0.62 77.53
18.06.26 Alpine Select AG Verk. 0.01 9.10
18.06.26 Sonova Holding AG Kauf 0.03 196.24
18.06.26 Implenia AG Verk. 0.97 74.69
18.06.26 Implenia AG Verk. 0.73 75.40
17.06.26 Burkhalter Holding AG Kauf 0.00 164.07
17.06.26 Implenia AG Verk. 0.11 73.20
17.06.26 Burkhalter Holding AG Verk. 0.00 166.00

Der Hersteller intelligenter Stromzähler enttäuschte mit einer schwachen Guidance. Ein einzelner, verspäteter Grossauftrag reichte, um die Jahresprognose zu kippen. Das geplante US-Listing verschreckt einige Investoren.

20.05.2026