×

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
  • 13.07.2026 - 17:30:46
  • 752.09
  • -0.38%
  • -2.86
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
17:30:42 / 13.07.26
248.64 1.35% 3.30 248.66 248.71 2'750'426
Amcor Rg
17:28:51 / 13.07.26
42.75 -1.00% -0.43 42.77 42.81 111'058
Amer Tower REIT Rg
17:30:44 / 13.07.26
169.39 0.47% 0.80 169.30 169.54 86'578
Amer Wtr Works Rg
17:30:20 / 13.07.26
131.13 0.34% 0.44 131.08 131.20 38'584
Ameren Rg
17:27:42 / 13.07.26
112.96 0.02% 0.02 112.99 113.10 34'895
American Airline Rg
17:30:28 / 13.07.26
16.515 -2.57% -0.44 16.500 16.510 3'404'835
American Express Rg
17:30:23 / 13.07.26
356.31 1.63% 5.73 356.05 356.76 93'266
American Intl Gr Rg
17:30:31 / 13.07.26
79.22 0.06% 0.05 79.19 79.27 116'285
Ameriprise Fincl Rg
17:30:28 / 13.07.26
512.31 1.10% 5.55 512.01 512.62 19'852
AMETEK Rg
17:27:01 / 13.07.26
232.36 -0.69% -1.62 232.02 232.49 35'314
Amgen Rg
17:30:46 / 13.07.26
356.21 -1.98% -7.18 356.22 356.34 110'589
Amphenol Rg-A
17:30:10 / 13.07.26
158.09 -0.61% -0.97 158.03 158.22 209'555
Analog Devices Rg
17:30:32 / 13.07.26
386.64 -2.28% -9.01 386.49 386.85 155'991
Aon-A Rg
17:30:14 / 13.07.26
362.62 1.59% 5.68 362.10 362.88 66'471
APA Rg
17:30:16 / 13.07.26
34.19 2.24% 0.75 34.18 34.21 607'013
Apple Rg
17:30:48 / 13.07.26
316.90 0.50% 1.58 316.88 316.94 3'955'204
Applied Material Rg
17:30:48 / 13.07.26
583.99 -3.07% -18.51 583.84 584.48 452'122
Aptiv Rg
17:30:05 / 13.07.26
59.48 -1.80% -1.09 59.47 59.54 88'278
Arch Cap Grp Rg
17:30:34 / 13.07.26
101.58 0.51% 0.52 101.55 101.61 52'580
Archer-Daniels M Rg
17:30:37 / 13.07.26
81.89 1.84% 1.48 81.87 81.97 94'760
Arista Ne Rg
17:30:40 / 13.07.26
186.96 0.00% 0.00 186.78 187.16 446'378
Assurant Rg
17:26:13 / 13.07.26
279.32 0.15% 0.43 277.95 279.80 9'395
AT&T Rg
17:30:22 / 13.07.26
21.46 1.56% 0.33 21.45 21.46 1'782'940
Atmos Energy Cor Rg
17:23:07 / 13.07.26
178.56 1.34% 2.36 178.44 178.55 27'306
Autodesk Inc Rg
17:30:34 / 13.07.26
212.71 2.04% 4.26 212.65 212.90 81'691
248.64
1.35%
42.75
-1.00%
169.39
0.47%
131.13
0.34%
112.96
0.02%
16.52
-2.57%
356.31
1.63%
79.22
0.06%
512.31
1.10%
303.75
0.10%
232.36
-0.69%
356.21
-1.98%
158.09
-0.61%
386.64
-2.28%
423.75
1.81%
362.62
1.59%
34.19
2.24%
316.90
0.50%
583.99
-3.07%
59.48
-1.80%
101.58
0.51%
81.89
1.84%
186.96
0.00%
279.32
0.15%
21.46
1.56%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Keysight Technol Rg
17:30:32 / 13.07.26
327.34 58.50% 100.49% 2.38% -8.29% -2.33% 100.40% 90.75%
NetApp Rg
17:26:37 / 13.07.26
164.96 57.69% 45.48% 0.86% 1.94% 54.47% 57.60% 117.06%
Cisco Systems Rg
17:30:44 / 13.07.26
119.65 57.48% 104.92% 4.97% -0.43% 36.42% 76.42% 136.01%
Quanta Services Rg
17:30:32 / 13.07.26
649.24 56.03% 108.37% -3.68% -10.37% 7.32% 67.76% 229.63%
Humana Rg
17:27:53 / 13.07.26
408.20 53.13% 54.59% 3.90% 7.35% 94.07% 79.46% -9.77%
CF Industries Hl Rg
17:30:06 / 13.07.26
120.62 51.18% 37.04% 6.55% 12.83% 4.04% 23.83% 66.79%
Monolithic Power Rg
17:30:24 / 13.07.26
1'305.12 49.25% 128.62% -3.05% -21.01% -12.46% 80.98% 153.17%
Targa Resources Rg
17:24:54 / 13.07.26
278.95 48.16% 53.14% 5.86% 6.34% 20.49% 61.75% 254.91%
Advance Auto Par Rg
17:26:12 / 13.07.26
56.75 47.46% 22.54% 0.75% -7.03% -0.91% -8.48% -15.77%
Iron Mount REIT Rg
17:29:23 / 13.07.26
121.76 46.49% 15.60% 4.62% -3.58% 1.02% 24.24% 106.76%
Etsy Rg
17:30:15 / 13.07.26
80.49 46.19% 53.24% 7.23% 11.50% 25.41% 39.47% -5.57%
Phillips 66 Rg
17:29:03 / 13.07.26
194.23 45.97% 65.33% 9.53% 12.10% 24.71% 50.55% 87.74%
Analog Devices Rg
17:30:32 / 13.07.26
386.64 45.89% 86.22% -0.56% -9.57% 1.47% 58.81% 107.09%
Old Dominion Fre Rg
17:30:21 / 13.07.26
232.56 45.17% 29.04% 7.45% -2.05% 4.11% 40.32% 21.48%
Illumina Rg
17:30:01 / 13.07.26
190.32 45.01% 42.33% -2.06% 14.04% 43.25% 93.16% 5.90%
Akamai Technolog Rg
17:30:01 / 13.07.26
126.97 44.63% 31.93% 12.63% -5.39% 30.07% 64.02% 38.93%
BorgWarner Rg
17:30:48 / 13.07.26
64.24 44.23% 104.44% -2.54% -12.63% 15.26% 80.08% 45.03%
J.B.Hunt Transp Rg
17:27:32 / 13.07.26
283.84 44.06% 64.05% 2.20% 0.24% 12.81% 86.49% 54.83%
Arista Ne Rg
17:30:40 / 13.07.26
186.96 42.68% 69.15% 7.89% 10.57% 12.05% 72.52% 368.72%
Franklin Resourc Rg
17:30:34 / 13.07.26
33.12 40.23% 65.11% -3.83% 1.88% 19.44% 33.28% 23.39%
Enphase Energy Rg
17:30:32 / 13.07.26
43.42 39.88% -34.73% -2.54% -17.13% 28.16% 3.43% -74.45%
Archer-Daniels M Rg
17:30:37 / 13.07.26
81.89 39.87% 59.16% 5.08% 3.31% 19.77% 50.81% 2.38%
State Street Rg
17:30:28 / 13.07.26
178.15 39.69% 83.62% 1.24% 6.44% 18.62% 61.91% 141.91%
Nucor Rg
17:30:22 / 13.07.26
232.38 39.40% 94.82% 3.78% -10.39% 14.89% 64.14% 38.51%
Microchip Tech Rg
17:30:34 / 13.07.26
85.63 39.03% 54.47% -2.24% -14.64% 6.52% 15.64% -0.34%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
17:30:42 / 13.07.26
248.64 1.35% 249.34
17:09
244.23
15:30
278.54
05.05.26
196.13
17.02.26
2'750'426
Amcor Rg
17:28:51 / 13.07.26
42.75 -1.00% 43.69
15:55
42.72
17:27
50.93
24.02.26
36.25
20.05.26
111'058
Amer Tower REIT Rg
17:30:44 / 13.07.26
169.39 0.47% 170.90
15:40
169.39
17:30
196.05
05.06.26
160.26
06.07.26
86'578
Amer Wtr Works Rg
17:30:20 / 13.07.26
131.13 0.34% 133.19
15:57
131.07
17:30
141.21
12.03.26
120.60
02.06.26
38'584
Ameren Rg
17:27:42 / 13.07.26
112.96 0.02% 114.12
15:53
112.89
17:11
118.32
26.06.26
97.91
05.01.26
34'895
American Airline Rg
17:30:28 / 13.07.26
16.515 -2.57% 16.865
15:30
16.380
16:26
18.790
02.07.26
10.095
30.03.26
3'404'835
American Express Rg
17:30:23 / 13.07.26
356.31 1.63% 357.59
15:34
354.14
16:51
386.05
06.01.26
291.00
20.03.26
93'266
American Intl Gr Rg
17:30:31 / 13.07.26
79.22 0.06% 80.55
15:40
78.85
17:05
85.69
05.01.26
71.25
23.01.26
116'285
Ameriprise Fincl Rg
17:30:28 / 13.07.26
512.31 1.10% 514.72
15:33
506.61
15:30
550.18
04.02.26
422.81
07.04.26
19'852
AMETEK Rg
17:27:01 / 13.07.26
232.36 -0.69% 234.34
15:56
232.23
17:08
244.42
25.06.26
205.75
02.01.26
35'314
Amgen Rg
17:30:46 / 13.07.26
356.21 -1.98% 363.29
15:30
355.99
17:25
391.23
02.03.26
318.28
05.01.26
110'589
Amphenol Rg-A
17:30:10 / 13.07.26
158.09 -0.61% 160.38
15:35
156.01
16:16
178.46
30.06.26
118.06
19.05.26
209'555
Analog Devices Rg
17:30:32 / 13.07.26
386.64 -2.28% 390.48
16:30
384.89
15:42
445.83
22.06.26
270.89
02.01.26
155'991
Aon-A Rg
17:30:14 / 13.07.26
362.62 1.59% 363.28
15:37
360.12
15:30
365.81
07.07.26
305.00
12.02.26
66'471
APA Rg
17:30:16 / 13.07.26
34.19 2.24% 34.78
15:36
34.16
17:23
45.65
30.03.26
23.25
07.01.26
607'013
Apple Rg
17:30:48 / 13.07.26
316.90 0.50% 323.44
15:51
316.46
15:30
323.44
13.07.26
243.43
20.01.26
3'955'204
Applied Material Rg
17:30:48 / 13.07.26
583.99 -3.07% 590.02
16:30
568.50
15:44
739.67
30.06.26
265.18
02.01.26
452'122
Aptiv Rg
17:30:05 / 13.07.26
59.48 -1.80% 61.74
15:34
58.73
16:52
78.49
03.06.26
51.78
19.05.26
88'278
Arch Cap Grp Rg
17:30:34 / 13.07.26
101.58 0.51% 102.81
15:55
101.21
17:05
105.06
07.07.26
87.25
03.06.26
52'580
Archer-Daniels M Rg
17:30:37 / 13.07.26
81.89 1.84% 82.31
15:57
80.86
16:30
85.34
03.06.26
57.21
02.01.26
94'760
Arista Ne Rg
17:30:40 / 13.07.26
186.96 0.00% 189.51
16:30
183.49
15:56
189.80
09.07.26
115.42
30.03.26
446'378
Assurant Rg
17:26:13 / 13.07.26
279.32 0.15% 282.91
15:34
278.36
17:03
283.77
07.07.26
210.15
12.02.26
9'395
AT&T Rg
17:30:22 / 13.07.26
21.46 1.56% 21.55
16:16
21.32
15:31
29.43
24.03.26
19.895
02.07.26
1'782'940
Atmos Energy Cor Rg
17:23:07 / 13.07.26
178.56 1.34% 179.55
16:04
177.35
15:30
192.49
09.04.26
163.65
23.01.26
27'306
Autodesk Inc Rg
17:30:34 / 13.07.26
212.71 2.04% 212.96
17:01
209.86
16:16
296.80
07.01.26
185.52
22.06.26
81'691

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 13.07.26
14'258.71 0.17%
Eurozone 50
17:30 / 13.07.26
646.53 -0.16%
L&S Dax
17:45 / 13.07.26
25'096.50 0.27%
S&P 500 (ETF SPY)
17:30 / 13.07.26
752.09 -0.38%
VSMI Vola-Index
17:20 / 13.07.26
14.279 2.27%
EUR/CHF
17:45 / 13.07.26
0.9261 0.39%
USD/CHF
17:45 / 13.07.26
0.8124 0.44%
Gold 1 Uz
17:45 / 13.07.26
4'013.21 -2.39%
Rohöl Brent
17:45 / 13.07.26
79.36 2.18%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 13.07.26
14'258.71 0.17%

Top 5zur Gesamtübersicht

Alcon N
17:19 / 13.07.26
55.74 2.39%
Kühne + Nagel N
17:19 / 13.07.26
209.50 1.95%
Swisscom N
17:19 / 13.07.26
630.00 1.86%
Partners N
17:19 / 13.07.26
696.00 1.55%
Swiss Re N
17:19 / 13.07.26
134.20 1.21%

Flop 5zur Gesamtübersicht

Sika N
17:19 / 13.07.26
159.55 -1.97%
Amrize N
17:19 / 13.07.26
40.64 -1.31%
Givaudan N
17:17 / 13.07.26
3'400.00 -0.96%
Geberit N
17:19 / 13.07.26
516.60 -0.92%
Roche PS
17:19 / 13.07.26
333.70 -0.86%
NAME INTRADAY KURS +/-%
SPI
17:30 / 13.07.26
20'053.69 0.15%

Top 5zur Gesamtübersicht

DocMorris N
17:19 / 13.07.26
9.975 16.26%
Centiel N
17:19 / 13.07.26
5.720 11.28%
Edisun N
10:00 / 13.07.26
69.40 6.44%
Adecco N
17:19 / 13.07.26
18.370 5.76%
Skan N
17:19 / 13.07.26
59.80 5.28%

Flop 5zur Gesamtübersicht

EvoNext Hldgs N
16:15 / 13.07.26
1.955 -11.54%
Highlight I
14:18 / 13.07.26
5.550 -8.26%
R&S Group Hldg N-A
17:19 / 13.07.26
21.84 -6.27%
BVZ N
16:20 / 13.07.26
1'790.00 -4.79%
Relief Therapeutics N
17:19 / 13.07.26
0.1660 -4.49%
NAME INTRADAY KURS +/-%
SLI
17:30 / 13.07.26
2'285.55 0.10%

Top 5zur Gesamtübersicht

Alcon N
17:19 / 13.07.26
55.74 2.39%
Lindt PS
17:19 / 13.07.26
9'435.00 2.00%
Kühne + Nagel N
17:19 / 13.07.26
209.50 1.95%
Swisscom N
17:19 / 13.07.26
630.00 1.86%
Partners N
17:19 / 13.07.26
696.00 1.55%

Flop 5zur Gesamtübersicht

Sika N
17:19 / 13.07.26
159.55 -1.97%
Sandoz Group N
17:19 / 13.07.26
66.50 -1.89%
Amrize N
17:19 / 13.07.26
40.64 -1.31%
Givaudan N
17:17 / 13.07.26
3'400.00 -0.96%
Galderma Group N
17:19 / 13.07.26
171.20 -0.95%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 13.07.26
3'123.44 0.05%

Top 5zur Gesamtübersicht

Adecco N
17:19 / 13.07.26
18.370 5.76%
Clariant N
17:19 / 13.07.26
7.770 4.16%
Ems-Chemie N
17:15 / 13.07.26
739.50 3.64%
Sunrise N
17:19 / 13.07.26
41.54 3.03%
Lindt N
16:48 / 13.07.26
97'000.00 2.43%

Flop 5zur Gesamtübersicht

Sandoz Group N
17:19 / 13.07.26
66.50 -1.89%
Avolta N
17:19 / 13.07.26
51.95 -1.70%
Swissquote Grp Rg
17:19 / 13.07.26
41.26 -1.20%
Galderma Group N
17:19 / 13.07.26
171.20 -0.95%
Roche I
17:18 / 13.07.26
338.00 -0.88%

Management Transaktionen

Titel Typ Mio. Kurs
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Peach Property Group AG Kauf 0.02 4.31
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80
02.07.26 Amrize Ltd Kauf 0.00 36.68
02.07.26 Amrize Ltd Kauf 0.01 36.68

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