×

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
  • 18.06.2026 - 21:01:53
  • 746.27
  • 0.72%
  • 5.31
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
21:01:49 / 18.06.26
243.02 2.32% 5.52 242.99 243.03 12'387'444
Amcor Rg
21:01:43 / 18.06.26
41.19 1.03% 0.42 41.17 41.20 864'450
Amer Tower REIT Rg
21:01:42 / 18.06.26
175.60 -3.03% -5.49 175.50 175.62 849'767
Amer Wtr Works Rg
21:01:54 / 18.06.26
125.16 -0.20% -0.25 125.12 125.22 394'646
Ameren Rg
21:01:23 / 18.06.26
108.43 -0.45% -0.49 108.41 108.46 398'426
American Airline Rg
21:01:55 / 18.06.26
15.935 3.34% 0.52 15.930 15.940 5'344'208
American Express Rg
21:01:27 / 18.06.26
338.82 -0.51% -1.72 338.70 339.00 899'129
American Intl Gr Rg
21:01:45 / 18.06.26
73.99 -1.04% -0.78 73.95 73.99 706'613
Ameriprise Fincl Rg
21:01:52 / 18.06.26
466.50 -1.16% -5.47 465.89 466.66 132'572
AMETEK Rg
21:01:20 / 18.06.26
236.53 2.27% 5.26 236.31 236.79 271'331
Amgen Rg
21:01:23 / 18.06.26
335.25 -1.88% -6.42 335.22 335.39 1'209'533
Amphenol Rg-A
21:01:45 / 18.06.26
165.67 2.83% 4.56 165.63 165.81 1'405'023
Analog Devices Rg
21:01:45 / 18.06.26
429.85 3.72% 15.40 429.72 429.98 1'030'663
Aon-A Rg
21:01:54 / 18.06.26
319.59 -2.17% -7.10 319.39 319.63 279'539
APA Rg
21:01:55 / 18.06.26
32.87 -3.12% -1.06 32.85 32.86 1'532'669
Apple Rg
21:01:49 / 18.06.26
297.69 0.59% 1.74 297.67 297.71 13'883'987
Applied Material Rg
21:01:55 / 18.06.26
616.85 4.04% 23.93 616.98 617.27 2'017'002
Aptiv Rg
21:01:49 / 18.06.26
63.95 1.72% 1.08 63.94 63.98 384'339
Arch Cap Grp Rg
21:01:22 / 18.06.26
91.14 -1.33% -1.23 91.15 91.20 585'648
Archer-Daniels M Rg
21:00:46 / 18.06.26
75.06 -1.88% -1.44 75.03 75.07 879'641
Arista Ne Rg
21:01:35 / 18.06.26
168.89 2.40% 3.96 168.81 168.94 1'220'446
Assurant Rg
20:57:57 / 18.06.26
259.52 -1.00% -2.61 257.90 260.10 76'310
AT&T Rg
21:01:44 / 18.06.26
22.17 -1.23% -0.28 22.16 22.17 7'426'176
Atmos Energy Cor Rg
21:01:47 / 18.06.26
169.45 -0.11% -0.19 169.32 169.51 253'367
Autodesk Inc Rg
21:01:43 / 18.06.26
192.98 -0.05% -0.09 192.90 193.06 1'184'503
243.02
2.32%
41.19
1.03%
175.60
-3.03%
125.16
-0.20%
108.43
-0.45%
15.94
3.34%
338.82
-0.51%
73.99
-1.04%
466.50
-1.16%
271.11
-2.16%
236.53
2.27%
335.25
-1.88%
165.67
2.83%
429.85
3.72%
388.50
-0.71%
319.59
-2.17%
32.87
-3.12%
297.69
0.59%
616.85
4.04%
63.95
1.72%
91.14
-1.33%
75.06
-1.88%
168.89
2.40%
259.52
-1.00%
22.17
-1.23%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
BorgWarner Rg
21:01:53 / 18.06.26
71.86 56.55% 121.89% -3.99% 13.08% 31.23% 111.83% 64.71%
Nucor Rg
21:01:29 / 18.06.26
244.04 54.86% 116.43% -6.46% 7.77% 47.00% 100.19% 66.83%
Analog Devices Rg
21:01:45 / 18.06.26
429.85 52.82% 95.07% 4.30% 11.88% 37.15% 80.47% 120.03%
Cisco Systems Rg
21:01:51 / 18.06.26
119.79 52.32% 98.19% -1.67% 1.35% 45.80% 78.20% 125.33%
Iron Mount REIT Rg
21:00:58 / 18.06.26
127.20 51.22% 19.34% 1.62% -0.10% 26.93% 22.20% 121.00%
F5 Rg
20:57:57 / 18.06.26
378.53 50.78% 53.05% -3.89% -1.35% 29.13% 34.35% 153.24%
Marathon Petro Rg
21:01:01 / 18.06.26
242.68 50.41% 75.35% -6.95% -2.31% -2.27% 46.11% 115.91%
Enphase Energy Rg
21:01:09 / 18.06.26
51.45 49.08% -30.43% -6.34% -17.47% 28.05% 31.34% -73.72%
Advance Auto Par Rg
21:01:12 / 18.06.26
60.42 47.84% 22.86% -0.33% 3.07% 16.53% 19.67% -16.06%
Microchip Tech Rg
21:01:55 / 18.06.26
99.51 47.69% 64.10% 7.11% 9.22% 55.00% 38.36% 10.08%
Centene Rg
21:01:47 / 18.06.26
61.54 47.36% 0.10% -3.15% 6.53% 83.37% 9.95% -7.65%
Valero Energy Rg
21:01:28 / 18.06.26
237.31 47.29% 95.59% -7.16% -1.57% -4.36% 71.98% 109.94%
Akamai Technolog Rg
21:01:51 / 18.06.26
124.49 46.54% 33.67% -6.02% -14.87% 6.17% 62.46% 39.73%
NetApp Rg
21:00:33 / 18.06.26
159.70 44.56% 33.36% -0.48% 28.85% 52.90% 50.67% 108.16%
Lyondellbasell I Rg
21:01:00 / 18.06.26
60.13 42.75% -16.78% -5.26% -14.20% -22.63% 5.41% -32.99%
Equinix REIT Rg
21:01:32 / 18.06.26
1'094.04 42.07% 15.45% 4.88% 1.45% 13.56% 22.74% 39.80%
Humana Rg
21:01:02 / 18.06.26
365.27 41.33% 42.68% -0.93% 20.28% 108.56% 48.73% -18.77%
Targa Resources Rg
20:59:23 / 18.06.26
259.10 41.32% 46.07% -3.81% -4.12% 3.43% 53.99% 263.20%
Cummins Rg
21:01:45 / 18.06.26
716.47 40.62% 105.90% 9.27% 12.16% 35.18% 127.87% 204.39%
Franklin Resourc Rg
21:01:50 / 18.06.26
33.01 39.35% 64.07% 3.77% 6.97% 39.93% 47.37% 23.43%
Old Dominion Fre Rg
21:01:44 / 18.06.26
220.18 39.26% 23.79% -11.13% 6.01% 17.16% 39.95% 34.19%
Dow Rg
21:01:54 / 18.06.26
31.79 39.01% -19.01% -5.47% -11.47% -19.46% 14.04% -38.86%
Host Hotels REIT Rg
21:01:45 / 18.06.26
25.08 38.86% 40.53% 3.02% 11.89% 29.12% 56.52% 44.40%
APA Rg
21:01:55 / 18.06.26
32.87 38.72% 46.95% -10.69% -14.27% -23.20% 67.06% -1.31%
Howmet Aerspc Rg
21:00:20 / 18.06.26
278.22 38.15% 158.96% 5.15% 7.05% 20.70% 66.38% 515.99%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
21:01:49 / 18.06.26
243.02 2.32% 245.70
19:33
236.05
15:36
278.54
05.05.26
196.13
17.02.26
12'387'444
Amcor Rg
21:01:43 / 18.06.26
41.19 1.03% 41.81
16:35
41.10
15:31
50.93
24.02.26
36.25
20.05.26
864'450
Amer Tower REIT Rg
21:01:42 / 18.06.26
175.60 -3.03% 181.82
15:41
175.49
21:01
196.05
05.06.26
165.18
25.03.26
849'767
Amer Wtr Works Rg
21:01:54 / 18.06.26
125.16 -0.20% 127.54
17:50
125.16
21:01
141.21
12.03.26
120.60
02.06.26
394'646
Ameren Rg
21:01:23 / 18.06.26
108.43 -0.45% 110.09
17:50
108.43
21:01
115.57
01.05.26
97.91
05.01.26
398'426
American Airline Rg
21:01:55 / 18.06.26
15.935 3.34% 16.070
17:12
15.765
16:05
16.500
07.01.26
10.095
30.03.26
5'344'208
American Express Rg
21:01:27 / 18.06.26
338.82 -0.51% 348.20
15:34
338.47
20:26
386.05
06.01.26
291.00
20.03.26
899'129
American Intl Gr Rg
21:01:45 / 18.06.26
73.99 -1.04% 74.83
15:45
73.82
19:33
85.69
05.01.26
71.25
23.01.26
706'613
Ameriprise Fincl Rg
21:01:52 / 18.06.26
466.50 -1.16% 477.00
15:30
465.29
20:15
550.18
04.02.26
422.81
07.04.26
132'572
AMETEK Rg
21:01:20 / 18.06.26
236.53 2.27% 238.67
15:58
234.00
15:30
243.13
06.05.26
205.75
02.01.26
271'331
Amgen Rg
21:01:23 / 18.06.26
335.25 -1.88% 344.38
15:30
334.07
19:48
391.23
02.03.26
318.28
05.01.26
1'209'533
Amphenol Rg-A
21:01:45 / 18.06.26
165.67 2.83% 166.22
15:34
162.68
15:45
167.02
27.01.26
118.06
19.05.26
1'405'023
Analog Devices Rg
21:01:45 / 18.06.26
429.85 3.72% 436.48
16:39
427.19
15:30
439.50
03.06.26
270.89
02.01.26
1'030'663
Aon-A Rg
21:01:54 / 18.06.26
319.59 -2.17% 328.00
15:30
317.85
19:50
358.02
02.02.26
305.00
12.02.26
279'539
APA Rg
21:01:55 / 18.06.26
32.87 -3.12% 33.35
15:30
32.49
17:11
45.65
30.03.26
23.25
07.01.26
1'532'669
Apple Rg
21:01:49 / 18.06.26
297.69 0.59% 300.57
16:49
295.62
15:36
317.38
08.06.26
243.43
20.01.26
13'883'987
Applied Material Rg
21:01:55 / 18.06.26
616.85 4.04% 638.87
16:07
612.52
20:20
638.87
18.06.26
265.18
02.01.26
2'017'002
Aptiv Rg
21:01:49 / 18.06.26
63.95 1.72% 64.84
17:28
62.94
15:43
78.49
03.06.26
51.78
19.05.26
384'339
Arch Cap Grp Rg
21:01:22 / 18.06.26
91.14 -1.33% 92.74
15:30
90.92
19:33
103.36
06.02.26
87.25
03.06.26
585'648
Archer-Daniels M Rg
21:00:46 / 18.06.26
75.06 -1.88% 76.66
15:30
74.28
18:30
85.34
03.06.26
57.21
02.01.26
879'641
Arista Ne Rg
21:01:35 / 18.06.26
168.89 2.40% 171.80
15:55
167.61
19:01
179.79
24.04.26
115.42
30.03.26
1'220'446
Assurant Rg
20:57:57 / 18.06.26
259.52 -1.00% 265.26
15:30
259.16
20:02
265.26
18.06.26
210.15
12.02.26
76'310
AT&T Rg
21:01:44 / 18.06.26
22.17 -1.23% 22.51
15:30
22.12
20:51
29.43
24.03.26
22.12
18.06.26
7'426'176
Atmos Energy Cor Rg
21:01:47 / 18.06.26
169.45 -0.11% 171.21
17:49
169.36
20:00
192.49
09.04.26
163.65
23.01.26
253'367
Autodesk Inc Rg
21:01:43 / 18.06.26
192.98 -0.05% 197.64
15:46
191.44
19:57
296.80
07.01.26
191.44
18.06.26
1'184'503

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.06.26
13'765.83 -0.36%
Eurozone 50
17:30 / 18.06.26
659.05 0.61%
L&S Dax
21:16 / 18.06.26
25'036.50 0.75%
S&P 500 (ETF SPY)
21:01 / 18.06.26
746.22 0.71%
VSMI Vola-Index
17:20 / 18.06.26
13.378 -1.55%
EUR/CHF
21:16 / 18.06.26
0.9229 0.37%
USD/CHF
21:16 / 18.06.26
0.8058 1.61%
Gold 1 Uz
21:16 / 18.06.26
4'206.48 -1.23%
Rohöl Brent
21:16 / 18.06.26
79.56 1.14%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.06.26
13'765.83 -0.36%

Top 5zur Gesamtübersicht

Sika N
17:34 / 18.06.26
165.50 2.92%
UBS N
17:39 / 18.06.26
41.06 2.65%
ABB N
17:30 / 18.06.26
86.86 1.73%
Richemont N
17:34 / 18.06.26
185.05 1.73%
Logitech N
17:30 / 18.06.26
86.72 1.05%

Flop 5zur Gesamtübersicht

Roche PS
17:39 / 18.06.26
319.00 -2.68%
Novartis N
17:34 / 18.06.26
118.04 -2.45%
Partners N
17:35 / 18.06.26
699.60 -1.99%
Kühne + Nagel N
17:30 / 18.06.26
182.70 -1.27%
Alcon N
17:30 / 18.06.26
51.90 -1.22%
NAME INTRADAY KURS +/-%
SPI
17:40 / 18.06.26
19'463.18 -0.25%

Top 5zur Gesamtübersicht

Idorsia N
17:38 / 18.06.26
5.845 25.70%
BC Jura N
17:30 / 18.06.26
78.00 14.71%
Leonteq N
17:30 / 18.06.26
16.580 8.65%
R&S Group Hldg N-A
17:30 / 18.06.26
27.10 5.45%
Santhera Pharm Hl N
17:30 / 18.06.26
16.120 5.22%

Flop 5zur Gesamtübersicht

Highlight I
11:10 / 18.06.26
5.400 -12.90%
GAM N
17:30 / 18.06.26
0.0632 -10.73%
Cosmo Pharma N
17:38 / 18.06.26
66.50 -4.59%
Komax N
17:30 / 18.06.26
50.60 -4.35%
Kuros Bio N
17:30 / 18.06.26
18.760 -4.29%
NAME INTRADAY KURS +/-%
SLI
17:30 / 18.06.26
2'215.73 0.07%

Top 5zur Gesamtübersicht

Sika N
17:34 / 18.06.26
165.50 2.92%
UBS N
17:39 / 18.06.26
41.06 2.65%
Straumann N
17:30 / 18.06.26
106.05 2.61%
SGS Rg
17:37 / 18.06.26
91.40 1.90%
ABB N
17:30 / 18.06.26
86.86 1.73%

Flop 5zur Gesamtübersicht

Roche PS
17:39 / 18.06.26
319.00 -2.68%
Novartis N
17:34 / 18.06.26
118.04 -2.45%
Partners N
17:35 / 18.06.26
699.60 -1.99%
Sandoz Group N
17:30 / 18.06.26
67.68 -1.60%
Kühne + Nagel N
17:30 / 18.06.26
182.70 -1.27%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 18.06.26
3'102.56 0.02%

Top 5zur Gesamtübersicht

Accelleron N
17:30 / 18.06.26
84.00 2.88%
Straumann N
17:30 / 18.06.26
106.05 2.61%
Georg Fischer N
17:30 / 18.06.26
44.70 2.29%
SGS Rg
17:37 / 18.06.26
91.40 1.90%
Flughafen Zürich N
17:30 / 18.06.26
251.60 1.70%

Flop 5zur Gesamtübersicht

Clariant N
17:30 / 18.06.26
7.520 -2.72%
Roche I
17:30 / 18.06.26
324.20 -2.64%
Temenos N
17:30 / 18.06.26
64.65 -2.56%
SIG Group N
17:30 / 18.06.26
12.360 -1.98%
Sandoz Group N
17:30 / 18.06.26
67.68 -1.60%

Management Transaktionen

Titel Typ Mio. Kurs
15.06.26 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.28 93'400.00
15.06.26 Swiss Life Holding AG Verk. 0.81 866.93
15.06.26 Holcim Ltd Verk. 0.49 49.48
12.06.26 Metall Zug AG Kauf 0.03 649.05
12.06.26 Centiel AG Verk. 0.45 6.80
12.06.26 Stadler Rail AG Kauf 0.01 22.29
12.06.26 Implenia AG Verk. 0.41 68.14
12.06.26 Partners Group Holding AG Kauf 2.93 697.80
12.06.26 Compagnie Financière Richemont SA Verk. 5.79 180.81
12.06.26 V-ZUG Holding AG Kauf 0.02 39.20

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