×

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
  • 05.11.2026 - 02:04:00
  • 766.81
  • 1.65%
  • 12.46
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 05.11.26
266.03 0.00% 0.00 267.59 268.00 43'090
Amcor Rg
02:04:00 / 05.11.26
48.50 0.00% 0.00
Amer Tower REIT Rg
02:04:00 / 05.11.26
194.86 0.00% 0.00
Amer Wtr Works Rg
02:04:00 / 05.11.26
149.63 0.00% 0.00
Ameren Rg
02:04:00 / 05.11.26
113.08 0.00% 0.00
American Airline Rg
02:00:00 / 05.11.26
13.630 0.00% 0.00 13.670 13.950 2'136
American Express Rg
02:04:00 / 05.11.26
332.59 0.00% 0.00
American Intl Gr Rg
02:04:00 / 05.11.26
81.71 0.00% 0.00
Ameriprise Fincl Rg
02:04:00 / 05.11.26
527.41 0.00% 0.00
AMETEK Rg
02:04:00 / 05.11.26
237.09 0.00% 0.00
Amgen Rg
02:00:00 / 05.11.26
478.48 0.00% 0.00 437.59 487.54 145
Amphenol Rg-A
02:04:00 / 05.11.26
79.01 0.00% 0.00
Analog Devices Rg
02:00:00 / 05.11.26
406.24 0.00% 0.00 358.93 402.17 247
Aon-A Rg
02:04:00 / 05.11.26
344.67 0.00% 0.00
APA Rg
02:00:00 / 05.11.26
44.49 0.00% 0.00 44.50 48.50 2'537'527
Apple Rg
02:00:00 / 05.11.26
349.51 0.00% 0.00 350.40 350.78 31'792
Applied Material Rg
02:00:00 / 05.11.26
369.40 0.00% 0.00 355.06 361.75 7'108
Aptiv Rg
02:04:00 / 05.11.26
43.26 0.00% 0.00
Arch Cap Grp Rg
02:00:00 / 05.11.26
110.68 0.00% 0.00 86.68 132.43 745'274
Archer-Daniels M Rg
02:04:00 / 05.11.26
70.84 0.00% 0.00
Arista Ne Rg
02:04:00 / 05.11.26
178.48 0.00% 0.00
Assurant Rg
02:04:00 / 05.11.26
308.52 0.00% 0.00
AT&T Rg
02:04:00 / 05.11.26
21.83 0.00% 0.00
Atmos Energy Cor Rg
02:04:00 / 05.11.26
176.45 0.00% 0.00
Autodesk Inc Rg
02:00:00 / 05.11.26
270.09 0.00% 0.00 238.70 286.11 177
Amazon.Com Rg
266.03
0.00%
Amcor Rg
48.50
0.00%
Amer Tower REIT Rg
194.86
0.00%
Amer Wtr Works Rg
149.63
0.00%
Ameren Rg
113.08
0.00%
American Airline Rg
13.63
0.00%
American Express Rg
332.59
0.00%
American Intl Gr Rg
81.71
0.00%
Ameriprise Fincl Rg
527.41
0.00%
Cencora Rg
354.00
0.00%
AMETEK Rg
237.09
0.00%
Amgen Rg
478.48
0.00%
Amphenol Rg-A
79.01
0.00%
Analog Devices Rg
406.24
0.00%
Elevance Health Rg
434.18
0.00%
Aon-A Rg
344.67
0.00%
APA Rg
44.49
0.00%
Apple Rg
349.51
0.00%
Applied Material Rg
369.40
0.00%
Aptiv Rg
43.26
0.00%
Arch Cap Grp Rg
110.68
0.00%
Archer-Daniels M Rg
70.84
0.00%
Arista Ne Rg
178.48
0.00%
Assurant Rg
308.52
0.00%
AT&T Rg
21.83
0.00%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Fortinet Rg
02:00:00 / 05.11.26 		129.39 62.94% 36.95% -25.67% -31.64% -19.55% 50.47% 156.32%
Stnly Blck&Deck Rg
02:04:00 / 05.11.26 		118.33 59.30% 47.38% 17.89% 33.99% 15.00% 69.97% 33.15%
Intel Rg
02:00:00 / 05.11.26 		58.27 57.91% 190.62% -39.00% -48.49% -42.28% 51.82% 52.78%
Newell Brands Rg
02:00:00 / 05.11.26 		5.860 57.53% -41.16% 12.48% 2.45% -4.87% 81.99% -15.32%
Targa Resources Rg
02:04:00 / 05.11.26 		285.00 54.47% 59.66% -6.83% 0.37% 6.08% 75.18% 223.42%
Viatris Rg
02:00:00 / 05.11.26 		19.220 54.38% 54.38% 2.40% 9.89% 19.38% 78.79% 107.34%
Best Buy Rg
02:04:00 / 05.11.26 		101.36 51.44% 18.14% 4.54% 19.83% 22.12% 25.32% 50.86%
Analog Devices Rg
02:00:00 / 05.11.26 		406.24 49.79% 91.21% -5.14% -0.94% 5.67% 72.14% 141.92%
West Pharmaceuti Rg
02:04:00 / 05.11.26 		408.78 48.57% 24.80% 1.27% 11.54% 16.04% 44.17% 22.02%
Hasbro Inc Rg
02:00:00 / 05.11.26 		121.58 48.27% 117.46% 2.44% 33.97% 28.13% 58.16% 159.01%
WW Grainger Rg
02:04:00 / 05.11.26 		1'489.39 47.60% 41.30% 11.09% 17.88% 14.14% 54.76% 94.00%
Quest Diagnostic Rg
02:04:00 / 05.11.26 		255.68 47.34% 69.48% 4.10% 12.60% 7.53% 43.43% 90.93%
Host Hotels REIT Rg
02:00:00 / 05.11.26 		26.11 47.26% 49.03% 3.32% 17.40% 14.52% 61.07% 55.79%
ConocoPhillips Rg
02:04:00 / 05.11.26 		136.94 46.29% 38.09% -8.13% 5.47% 7.57% 56.15% 14.35%
Amgen Rg
02:00:00 / 05.11.26 		478.48 46.19% 83.58% 5.90% 15.83% 14.97% 49.59% 77.31%
Lyondellbasell I Rg
02:04:00 / 05.11.26 		62.96 45.40% -15.23% -6.21% 7.64% 0.25% 43.19% -32.08%
Deere & Co Rg
02:04:00 / 05.11.26 		676.50 45.31% 59.66% 5.59% 2.99% 9.15% 42.81% 77.00%
Biogen Rg
02:00:00 / 05.11.26 		254.46 44.59% 66.40% 4.27% 14.54% 21.83% 65.85% 1.99%
CF Industries Hl Rg
02:04:00 / 05.11.26 		111.68 44.40% 30.90% -6.87% -2.41% -6.94% 31.31% 36.95%
Applied Material Rg
02:00:00 / 05.11.26 		369.40 43.74% 127.14% -11.20% -29.05% -32.61% 53.35% 164.33%
eBay Rg
02:00:00 / 05.11.26 		125.15 43.69% 102.02% 6.04% 16.31% 22.32% 54.49% 208.71%
CSX Rg
02:00:00 / 05.11.26 		52.05 43.59% 61.30% 0.13% 11.19% 3.93% 47.37% 71.22%
Iron Mount REIT Rg
02:04:00 / 05.11.26 		118.66 43.05% 12.89% 2.58% 2.51% -4.58% 18.10% 92.16%
Merck Rg
02:04:00 / 05.11.26 		150.36 42.85% 51.15% 6.69% 5.30% 13.12% 78.17% 45.44%
CarMax Rg
02:04:00 / 05.11.26 		55.14 42.70% -32.56% 2.13% 3.49% -6.08% 35.11% -17.66%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 05.11.26 		266.03 0.00% 287.16
03.08.26 		196.13
17.02.26 		43'090
Amcor Rg
02:04:00 / 05.11.26 		48.50 0.00% 50.93
24.02.26 		36.25
20.05.26 		3'074'702
Amer Tower REIT Rg
02:04:00 / 05.11.26 		194.86 0.00% 202.50
23.10.26 		160.26
06.07.26 		1'309'969
Amer Wtr Works Rg
02:04:00 / 05.11.26 		149.63 0.00% 149.67
04.11.26 		120.60
02.06.26 		672'618
Ameren Rg
02:04:00 / 05.11.26 		113.08 0.00% 118.32
26.06.26 		97.91
05.01.26 		964'907
American Airline Rg
02:00:00 / 05.11.26 		13.630 0.00% 18.790
02.07.26 		10.095
30.03.26 		2'136
American Express Rg
02:04:00 / 05.11.26 		332.59 0.00% 386.05
06.01.26 		291.00
20.03.26 		1'105'472
American Intl Gr Rg
02:04:00 / 05.11.26 		81.71 0.00% 85.69
05.01.26 		71.25
23.01.26 		1'730'790
Ameriprise Fincl Rg
02:04:00 / 05.11.26 		527.41 0.00% 572.46
14.08.26 		422.81
07.04.26 		176'139
AMETEK Rg
02:04:00 / 05.11.26 		237.09 0.00% 260.52
13.08.26 		205.75
02.01.26 		610'271
Amgen Rg
02:00:00 / 05.11.26 		478.48 0.00% 482.43
04.11.26 		318.28
05.01.26 		145
Amphenol Rg-A
02:04:00 / 05.11.26 		79.01 0.00% 89.92
06.10.26 		59.03
19.05.26 		5'196'187
Analog Devices Rg
02:00:00 / 05.11.26 		406.24 0.00% 445.83
22.06.26 		270.89
02.01.26 		247
Aon-A Rg
02:04:00 / 05.11.26 		344.67 0.00% 382.28
28.07.26 		266.56
05.10.26 		490'304
APA Rg
02:00:00 / 05.11.26 		44.49 0.00% 52.96
30.10.26 		23.25
07.01.26 		2'537'527
Apple Rg
02:00:00 / 05.11.26 		349.51 0.00% 354.47
04.11.26 		243.43
20.01.26 		31'792
Applied Material Rg
02:00:00 / 05.11.26 		369.40 0.00% 739.67
30.06.26 		265.18
02.01.26 		7'108
Aptiv Rg
02:04:00 / 05.11.26 		43.26 0.00% 78.49
03.06.26 		41.12
03.11.26 		1'292'108
Arch Cap Grp Rg
02:00:00 / 05.11.26 		110.68 0.00% 110.73
04.11.26 		87.25
03.06.26 		745'274
Archer-Daniels M Rg
02:04:00 / 05.11.26 		70.84 0.00% 88.73
14.09.26 		57.21
02.01.26 		1'484'541
Arista Ne Rg
02:04:00 / 05.11.26 		178.48 0.00% 217.30
09.10.26 		115.42
30.03.26 		3'769'891
Assurant Rg
02:04:00 / 05.11.26 		308.52 0.00% 314.30
04.11.26 		210.15
12.02.26 		237'003
AT&T Rg
02:04:00 / 05.11.26 		21.83 0.00% 29.43
24.03.26 		19.895
02.07.26 		8'892'243
Atmos Energy Cor Rg
02:04:00 / 05.11.26 		176.45 0.00% 192.49
09.04.26 		154.84
01.10.26 		470'379
Autodesk Inc Rg
02:00:00 / 05.11.26 		270.09 0.00% 296.80
07.01.26 		185.52
22.06.26 		177

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
11:17 / 05.11.26
15'006.20 -0.11%
Eurozone 50
11:32 / 05.11.26
637.19 0.20%
L&S Dax
11:32 / 05.11.26
26'562.00 -0.40%
S&P 500 (ETF SPY)
02:04 / 05.11.26
766.81 1.65%
VSMI Vola-Index
11:17 / 05.11.26
14.895 -4.24%
EUR/CHF
11:32 / 05.11.26
0.9183 0.07%
USD/CHF
11:32 / 05.11.26
0.8175 0.05%
Gold 1 Uz
11:31 / 05.11.26
4'125.01 1.51%
Rohöl Brent
11:32 / 05.11.26
96.20 1.69%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
11:17 / 05.11.26
15'007.04 -0.11%

Top 5zur Gesamtübersicht

Holcim N
11:17 / 05.11.26
75.04 2.32%
Sika N
11:16 / 05.11.26
189.30 1.56%
Sandoz Group N
11:16 / 05.11.26
83.40 1.53%
Lonza N
11:16 / 05.11.26
668.80 1.09%
Amrize N
11:17 / 05.11.26
36.04 0.98%

Flop 5zur Gesamtübersicht

Alcon N
11:16 / 05.11.26
62.50 -1.23%
Logitech N
11:16 / 05.11.26
82.24 -0.94%
Nestlé N
11:17 / 05.11.26
85.27 -0.73%
Novartis N
11:17 / 05.11.26
133.44 -0.61%
Roche PS
11:17 / 05.11.26
393.90 -0.51%
NAME INTRADAY KURS +/-%
SPI
11:15 / 05.11.26
21'167.81 0.05%

Top 5zur Gesamtübersicht

Tecan N
11:16 / 05.11.26
274.00 12.02%
CF Tradition I
11:13 / 05.11.26
258.50 6.38%
Asmallworld N
09:00 / 05.11.26
1.490 4.93%
Adval Tech N
09:46 / 05.11.26
44.60 4.69%
Mikron N
11:05 / 05.11.26
15.800 4.64%

Flop 5zur Gesamtübersicht

GAM N
10:53 / 05.11.26
0.0620 -6.06%
Varia US Prop N
09:58 / 05.11.26
11.000 -3.51%
BVZ N
10:45 / 05.11.26
1'530.00 -2.55%
Newron Pharma N
11:16 / 05.11.26
9.180 -2.34%
Landis+Gyr N
11:14 / 05.11.26
58.00 -2.03%
NAME INTRADAY KURS +/-%
SLI
11:17 / 05.11.26
2'419.79 0.11%

Top 5zur Gesamtübersicht

Holcim N
11:17 / 05.11.26
75.04 2.32%
Sika N
11:16 / 05.11.26
189.30 1.56%
Sandoz Group N
11:16 / 05.11.26
83.40 1.53%
VAT N
11:17 / 05.11.26
546.80 1.30%
Lonza N
11:16 / 05.11.26
668.80 1.09%

Flop 5zur Gesamtübersicht

Alcon N
11:17 / 05.11.26
62.48 -1.26%
Julius Bär N
11:16 / 05.11.26
70.74 -1.15%
Straumann N
11:16 / 05.11.26
106.30 -1.02%
Kühne + Nagel N
11:16 / 05.11.26
241.60 -0.98%
Logitech N
11:16 / 05.11.26
82.24 -0.94%
NAME INTRADAY KURS +/-%
SMIM
11:17 / 05.11.26
3'281.79 0.38%

Top 5zur Gesamtübersicht

DSM Firmenich N
11:11 / 05.11.26
101.60 3.67%
Belimo N
11:16 / 05.11.26
773.00 2.59%
Georg Fischer N
11:17 / 05.11.26
59.15 2.25%
Accelleron N
11:14 / 05.11.26
65.35 1.32%
VAT N
11:17 / 05.11.26
546.80 1.30%

Flop 5zur Gesamtübersicht

The Swatch Group I
11:15 / 05.11.26
185.80 -1.20%
Julius Bär N
11:16 / 05.11.26
70.74 -1.15%
Straumann N
11:16 / 05.11.26
106.30 -1.02%
Kühne + Nagel N
11:16 / 05.11.26
241.60 -0.98%
Swiss Prime Site N
11:16 / 05.11.26
132.70 -0.67%

Management Transaktionen

Titel Typ Mio. Kurs
21.10.26 StarragTornos Group AG Kauf 0.05 35.30
20.10.26 nebag ag Kauf 0.04 6.10
20.10.26 VZ Holding AG Verk. 0.10 163.00
20.10.26 Zug Estates Holding AG Kauf 1.71 2'070.00
19.10.26 nebag ag Kauf 0.01 6.10
19.10.26 Kuros Biosciences Ltd. Kauf 0.28 4.75
19.10.26 St.Galler Kantonalbank AG Verk. 0.14 703.16
16.10.26 VZ Holding AG Kauf 0.10 76.45
16.10.26 Infomaniak SA Verk. 0.08 80.00
16.10.26 Hypothekarbank Lenzburg AG Verk. 0.02 4'200.00
Mr Market

Mit Vonovia kaufen Anleger deutsche Wohnungen zu einem Drittel des Werts

Der Kurs des Immobilienhalters stürzt am Donnerstagmorgen auf ein Rekordtief, holt danach aber wieder auf. Viele Anleger haben den Dax-Konzern wohl bereits aufgegeben: Der Börsenwert liegt zwei Drittel unter dem fairen Preis, den Gutachter dem Wohnungsbestand beimessen.

29.10.2026