×

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
  • 20.04.2026 - 21:25:12
  • 708.15
  • -0.28%
  • -1.99
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
21:25:11 / 20.04.26
247.92 -1.05% -2.64 247.90 247.93 5'142'868
Amcor Rg
21:24:30 / 20.04.26
41.67 -0.64% -0.27 41.66 41.67 380'871
Amer Tower REIT Rg
21:25:03 / 20.04.26
181.09 -0.70% -1.27 181.06 181.14 146'044
Amer Wtr Works Rg
21:23:49 / 20.04.26
134.04 1.85% 2.43 133.81 134.04 123'018
Ameren Rg
21:23:14 / 20.04.26
111.38 -1.18% -1.33 111.26 111.32 86'351
American Airline Rg
21:24:56 / 20.04.26
12.245 -4.19% -0.54 12.240 12.250 8'429'852
American Express Rg
21:24:27 / 20.04.26
329.89 -0.54% -1.80 329.86 330.00 122'550
American Intl Gr Rg
21:22:30 / 20.04.26
78.38 -0.38% -0.30 78.36 78.39 178'571
Ameriprise Fincl Rg
21:24:37 / 20.04.26
454.35 -0.41% -1.85 454.34 454.54 44'624
AMETEK Rg
21:19:43 / 20.04.26
236.89 0.27% 0.63 236.75 236.89 53'852
Amgen Rg
21:25:03 / 20.04.26
351.19 -1.16% -4.11 351.10 351.26 334'692
Amphenol Rg-A
21:24:37 / 20.04.26
153.04 1.31% 1.98 152.99 153.07 394'702
Analog Devices Rg
21:24:12 / 20.04.26
382.46 2.96% 11.01 382.40 382.58 681'460
Aon-A Rg
21:24:16 / 20.04.26
331.46 -0.10% -0.34 331.27 331.49 74'870
APA Rg
21:25:00 / 20.04.26
36.33 1.65% 0.59 36.33 36.34 1'008'698
Apple Rg
21:25:10 / 20.04.26
273.12 1.07% 2.89 273.10 273.12 5'487'605
Applied Material Rg
21:25:02 / 20.04.26
393.09 -0.97% -3.85 393.02 393.16 620'436
Aptiv Rg
21:24:59 / 20.04.26
60.68 1.78% 1.06 60.67 60.69 201'776
Arch Cap Grp Rg
21:24:52 / 20.04.26
97.19 -0.41% -0.40 97.18 97.23 200'240
Archer-Daniels M Rg
21:25:05 / 20.04.26
68.04 1.49% 1.00 68.03 68.06 243'382
Arista Ne Rg
21:24:44 / 20.04.26
166.66 1.48% 2.43 166.60 166.68 529'273
Assurant Rg
21:15:49 / 20.04.26
226.52 -0.54% -1.24 225.87 226.14 17'265
AT&T Rg
21:25:13 / 20.04.26
26.31 -0.77% -0.21 26.30 26.31 2'031'839
Atmos Energy Cor Rg
21:24:40 / 20.04.26
186.46 -0.04% -0.08 186.43 186.59 27'829
Autodesk Inc Rg
21:25:11 / 20.04.26
244.44 1.00% 2.42 244.38 244.44 158'254
247.92
-1.05%
41.67
-0.64%
181.09
-0.70%
134.04
1.85%
111.38
-1.18%
12.25
-4.19%
329.89
-0.54%
78.38
-0.38%
454.35
-0.41%
321.78
-1.76%
236.89
0.27%
351.19
-1.16%
153.04
1.31%
382.46
2.96%
317.01
-1.87%
331.46
-0.10%
36.33
1.65%
273.12
1.07%
393.09
-0.97%
60.68
1.78%
97.19
-0.41%
68.04
1.49%
166.66
1.48%
226.52
-0.54%
26.31
-0.77%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Caterpillar
21:23:30 / 20.04.26
797.77 38.71% 119.06% 0.76% 13.69% 25.45% 180.17% 252.80%
Freeport McMoRan Rg
21:25:05 / 20.04.26
70.30 38.24% 84.38% 3.34% 27.96% 14.93% 113.35% 66.69%
Valero Energy Rg
21:24:38 / 20.04.26
226.30 37.39% 82.44% -6.52% -4.67% 23.47% 107.92% 74.32%
Schlumberger
21:25:10 / 20.04.26
52.08 37.21% 37.35% 0.31% 5.75% 4.79% 50.43% 1.15%
Analog Devices Rg
21:24:12 / 20.04.26
382.46 36.97% 74.83% 9.27% 22.51% 25.81% 118.56% 95.94%
Organon Rg
21:25:04 / 20.04.26
9.335 36.12% -34.58% 9.31% 53.28% 2.58% -12.18% -59.40%
Fedex Rg
21:24:21 / 20.04.26
395.15 35.84% 39.47% 6.25% 11.07% 29.78% 92.64% 71.11%
SolarEdge Tech Rg
21:25:09 / 20.04.26
39.60 32.76% 181.62% -8.35% -15.26% 15.08% 227.27% -87.85%
Texas Instrument Rg
21:24:48 / 20.04.26
233.61 32.47% 22.56% 7.80% 23.85% 18.83% 60.44% 27.64%
Garmin N
21:23:55 / 20.04.26
266.88 31.83% 29.65% 2.03% 11.80% 28.98% 42.85% 168.68%
Digita Rlty REIT Rg
21:25:05 / 20.04.26
204.15 31.61% 14.83% 6.41% 15.69% 26.35% 39.50% 111.66%
Halliburton Rg
21:25:10 / 20.04.26
36.54 31.46% 36.63% -5.36% -2.59% 6.97% 66.70% 11.09%
Marathon Petro Rg
21:24:12 / 20.04.26
215.20 31.40% 53.18% -4.48% -7.45% 24.72% 69.82% 65.27%
Baker Hughes Rg-A
21:25:05 / 20.04.26
59.06 31.27% 45.73% -5.59% -5.55% 4.92% 56.24% 105.08%
Occid.Petrol Cor Rg
21:25:01 / 20.04.26
54.59 30.81% 8.86% -5.99% -9.49% 24.28% 39.89% -14.54%
Target Rg
21:24:25 / 20.04.26
129.67 30.78% -5.43% 10.00% 12.83% 24.73% 38.27% -21.43%
DaVita Rg
21:24:43 / 20.04.26
149.75 30.19% -1.10% -1.19% -1.62% 39.29% 12.17% 76.38%
Advanced Micro D Rg
21:25:02 / 20.04.26
275.09 29.99% 130.47% 11.45% 35.72% 9.46% 221.51% 209.77%
Targa Resources Rg
21:24:33 / 20.04.26
231.58 27.64% 31.93% -3.71% -3.48% 20.29% 40.74% 207.84%
Eaton Corp -NPV- Rg
21:24:55 / 20.04.26
406.59 27.53% 22.40% 0.80% 13.02% 22.36% 56.70% 149.12%
Deere & Co Rg
21:25:08 / 20.04.26
593.04 26.83% 39.36% -1.66% 4.22% 14.81% 34.31% 50.85%
Ross Stores Rg
21:25:08 / 20.04.26
228.15 26.47% 50.60% 3.26% 7.07% 21.63% 68.39% 118.68%
J.B.Hunt Transp Rg
21:22:41 / 20.04.26
252.17 26.11% 43.61% 10.79% 24.36% 22.94% 98.37% 38.74%
Arista Ne Rg
21:24:44 / 20.04.26
166.66 25.34% 48.58% 9.63% 22.65% 15.96% 146.28% 301.98%
Entergy Rg
21:24:55 / 20.04.26
113.99 24.98% 52.36% -1.16% 12.48% 20.03% 41.58% 112.10%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
21:25:11 / 20.04.26
247.92 -1.05% 250.15
15:30
245.37
17:06
256.18
17.04.26
196.13
17.02.26
5'142'868
Amcor Rg
21:24:30 / 20.04.26
41.67 -0.64% 41.81
20:46
41.38
15:35
50.93
24.02.26
37.95
30.03.26
380'871
Amer Tower REIT Rg
21:25:03 / 20.04.26
181.09 -0.70% 183.27
16:04
181.09
21:25
195.25
24.02.26
165.18
25.03.26
146'044
Amer Wtr Works Rg
21:23:49 / 20.04.26
134.04 1.85% 135.62
19:15
132.55
15:30
141.21
12.03.26
121.29
09.02.26
123'018
Ameren Rg
21:23:14 / 20.04.26
111.38 -1.18% 113.06
17:08
111.38
21:23
115.50
09.04.26
97.91
05.01.26
86'351
American Airline Rg
21:24:56 / 20.04.26
12.245 -4.19% 12.460
15:30
12.030
15:45
16.500
07.01.26
10.095
30.03.26
8'429'852
American Express Rg
21:24:27 / 20.04.26
329.89 -0.54% 334.15
15:36
329.65
20:11
386.05
06.01.26
291.00
20.03.26
122'550
American Intl Gr Rg
21:22:30 / 20.04.26
78.38 -0.38% 79.46
16:45
78.37
21:22
85.69
05.01.26
71.25
23.01.26
178'571
Ameriprise Fincl Rg
21:24:37 / 20.04.26
454.35 -0.41% 461.69
15:48
454.09
21:22
550.18
04.02.26
422.81
07.04.26
44'624
AMETEK Rg
21:19:43 / 20.04.26
236.89 0.27% 237.41
15:44
235.81
15:34
241.97
02.03.26
205.75
02.01.26
53'852
Amgen Rg
21:25:03 / 20.04.26
351.19 -1.16% 356.72
15:39
350.97
19:34
391.23
02.03.26
318.28
05.01.26
334'692
Amphenol Rg-A
21:24:37 / 20.04.26
153.04 1.31% 154.24
20:21
152.00
15:33
167.02
27.01.26
118.26
30.03.26
394'702
Analog Devices Rg
21:24:12 / 20.04.26
382.46 2.96% 385.46
17:59
370.76
15:30
385.46
20.04.26
270.89
02.01.26
681'460
Aon-A Rg
21:24:16 / 20.04.26
331.46 -0.10% 334.13
15:55
331.07
17:31
358.02
02.02.26
305.00
12.02.26
74'870
APA Rg
21:25:00 / 20.04.26
36.33 1.65% 36.59
15:53
35.59
15:32
45.65
30.03.26
23.25
07.01.26
1'008'698
Apple Rg
21:25:10 / 20.04.26
273.12 1.07% 274.27
16:06
270.39
15:30
280.90
06.02.26
243.43
20.01.26
5'487'605
Applied Material Rg
21:25:02 / 20.04.26
393.09 -0.97% 398.47
15:30
391.25
18:04
407.01
10.04.26
265.18
02.01.26
620'436
Aptiv Rg
21:24:59 / 20.04.26
60.68 1.78% 60.71
21:15
59.24
15:30
76.81
13.01.26
56.57
16.04.26
201'776
Arch Cap Grp Rg
21:24:52 / 20.04.26
97.19 -0.41% 98.77
16:52
97.19
21:24
103.36
06.02.26
89.95
16.01.26
200'240
Archer-Daniels M Rg
21:25:05 / 20.04.26
68.04 1.49% 68.31
19:59
67.42
15:35
74.13
27.03.26
57.21
02.01.26
243'382
Arista Ne Rg
21:24:44 / 20.04.26
166.66 1.48% 167.36
15:36
164.74
15:30
167.36
20.04.26
115.42
30.03.26
529'273
Assurant Rg
21:15:49 / 20.04.26
226.52 -0.54% 229.64
16:15
226.52
21:15
245.40
06.02.26
210.15
12.02.26
17'265
AT&T Rg
21:25:13 / 20.04.26
26.31 -0.77% 26.67
17:07
26.30
21:11
29.43
24.03.26
22.96
27.01.26
2'031'839
Atmos Energy Cor Rg
21:24:40 / 20.04.26
186.46 -0.04% 187.50
17:47
186.09
15:30
192.49
09.04.26
163.65
23.01.26
27'829
Autodesk Inc Rg
21:25:11 / 20.04.26
244.44 1.00% 246.25
19:29
241.25
15:32
296.80
07.01.26
214.10
10.04.26
158'254

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.04.26
13'284.22 -1.06%
Eurozone 50
17:30 / 20.04.26
618.26 -1.09%
L&S Dax
21:40 / 20.04.26
24'440.50 -0.32%
S&P 500 (ETF SPY)
21:25 / 20.04.26
708.15 -0.28%
VSMI Vola-Index
17:20 / 20.04.26
16.464 4.88%
EUR/CHF
21:40 / 20.04.26
0.9174 -0.07%
USD/CHF
21:40 / 20.04.26
0.7784 -0.51%
Gold 1 Uz
21:40 / 20.04.26
4'810.89 -0.40%
Rohöl Brent
21:40 / 20.04.26
95.14 0.58%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.04.26
13'284.22 -1.06%

Top 5zur Gesamtübersicht

Swisscom N
17:39 / 20.04.26
660.50 1.54%
Zurich Insurance N
17:39 / 20.04.26
565.20 0.96%
Kühne + Nagel N
17:30 / 20.04.26
187.35 0.92%
Swiss Re N
17:37 / 20.04.26
132.35 0.61%
Swiss Life N
17:30 / 20.04.26
943.00 0.32%

Flop 5zur Gesamtübersicht

Sika N
17:32 / 20.04.26
152.15 -3.21%
Lonza N
17:30 / 20.04.26
526.00 -3.20%
Geberit N
17:30 / 20.04.26
543.80 -2.96%
Nestlé N
17:38 / 20.04.26
76.80 -2.81%
Amrize N
17:37 / 20.04.26
44.75 -2.72%
NAME INTRADAY KURS +/-%
SPI
17:40 / 20.04.26
18'765.28 -0.58%

Top 5zur Gesamtübersicht

DocMorris N
17:37 / 20.04.26
7.255 9.76%
Molecular N
17:30 / 20.04.26
3.500 7.03%
Calida N
17:30 / 20.04.26
16.380 5.95%
Peach Property N
17:30 / 20.04.26
5.270 5.40%
HT5 N
17:38 / 20.04.26
4.000 5.26%

Flop 5zur Gesamtübersicht

GAM N
17:30 / 20.04.26
0.0826 -8.22%
EvoNext Hldgs N
17:30 / 20.04.26
0.8540 -7.17%
Schlatter N
17:19 / 20.04.26
17.900 -6.28%
BioVersys N
17:36 / 20.04.26
28.10 -6.02%
Adecco N
17:34 / 20.04.26
18.820 -5.47%
NAME INTRADAY KURS +/-%
SLI
17:30 / 20.04.26
2'142.50 -1.16%

Top 5zur Gesamtübersicht

Swisscom N
17:39 / 20.04.26
660.50 1.54%
Zurich Insurance N
17:39 / 20.04.26
565.20 0.96%
Kühne + Nagel N
17:30 / 20.04.26
187.35 0.92%
Julius Bär N
17:30 / 20.04.26
63.58 0.89%
Swiss Re N
17:37 / 20.04.26
132.35 0.61%

Flop 5zur Gesamtübersicht

Sika N
17:32 / 20.04.26
152.15 -3.21%
Lonza N
17:30 / 20.04.26
526.00 -3.20%
Geberit N
17:30 / 20.04.26
543.80 -2.96%
Nestlé N
17:38 / 20.04.26
76.80 -2.81%
Amrize N
17:37 / 20.04.26
44.75 -2.72%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 20.04.26
3'035.11 -1.18%

Top 5zur Gesamtübersicht

DocMorris N
17:37 / 20.04.26
7.255 9.76%
Barry Callebaut N
17:34 / 20.04.26
1'100.00 1.38%
Julius Bär N
17:30 / 20.04.26
63.58 0.89%
Sunrise N
17:30 / 20.04.26
46.04 0.83%
Galenica N
17:30 / 20.04.26
90.25 0.33%

Flop 5zur Gesamtübersicht

Adecco N
17:34 / 20.04.26
18.820 -5.47%
Belimo N
17:30 / 20.04.26
730.00 -5.07%
Temenos N
17:30 / 20.04.26
76.30 -3.23%
Dottikon ES N
17:30 / 20.04.26
340.50 -2.99%
Accelleron N
17:30 / 20.04.26
81.80 -2.85%

Management Transaktionen

Titel Typ Mio. Kurs
17.04.26 Sensirion Holding AG Verk. 0.11 71.50
17.04.26 Cosmo N.V. Verk. 0.73 97.93
16.04.26 Cosmo N.V. Verk. 0.84 98.36
16.04.26 Alpine Select AG Kauf 0.01 8.95
16.04.26 Givaudan SA Verk. 0.05 2'890.00
16.04.26 Compagnie Financière Tradition SA Verk. 0.21 284.00
16.04.26 Sensirion Holding AG Verk. 0.10 68.83
16.04.26 Accelleron Industries AG Verk. 0.64 80.50
15.04.26 Leonteq AG Kauf 0.04 35'000.00
15.04.26 Alpine Select AG Kauf 0.13 8.97

Analysten haben ihre Erwartungen ans erste Quartal des Nahrungsmittelkonzerns klar gesenkt. Ausserdem: Jungfraubahnen und SGS spüren die gestiegenen Reisekosten, das Inficon-Management dürfte tief stapeln, Georg Fischer und Sika können die Anleger für einmal erfreuen.

15.04.2026