×

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
  • 24.07.2026 - 02:04:00
  • 738.18
  • -1.23%
  • -9.23
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 24.07.26
233.66 0.00% 0.00 235.05 235.19 13'785
Amcor Rg
02:04:00 / 24.07.26
42.63 0.00% 0.00
Amer Tower REIT Rg
02:04:00 / 24.07.26
164.65 0.00% 0.00
Amer Wtr Works Rg
02:04:00 / 24.07.26
134.41 0.00% 0.00
Ameren Rg
02:04:00 / 24.07.26
113.27 0.00% 0.00
American Airline Rg
02:00:00 / 24.07.26
13.555 0.00% 0.00 13.620 13.910 5'064
American Express Rg
02:04:00 / 24.07.26
340.84 0.00% 0.00
American Intl Gr Rg
02:04:00 / 24.07.26
78.16 0.00% 0.00
Ameriprise Fincl Rg
02:04:00 / 24.07.26
520.11 0.00% 0.00
AMETEK Rg
02:04:00 / 24.07.26
241.14 0.00% 0.00
Amgen Rg
02:00:00 / 24.07.26
371.50 0.00% 0.00 370.25 407.40 1'025'513
Amphenol Rg-A
02:04:00 / 24.07.26
157.43 0.00% 0.00
Analog Devices Rg
02:00:00 / 24.07.26
380.20 0.00% 0.00 342.04 419.00 38
Aon-A Rg
02:04:00 / 24.07.26
355.78 0.00% 0.00
APA Rg
02:00:00 / 24.07.26
36.42 0.00% 0.00 33.17 36.60 100
Apple Rg
02:00:00 / 24.07.26
321.66 0.00% 0.00 321.72 322.50 10'822
Applied Material Rg
02:00:00 / 24.07.26
562.80 0.00% 0.00 561.01 564.90 2'597
Aptiv Rg
02:04:00 / 24.07.26
56.10 0.00% 0.00
Arch Cap Grp Rg
02:00:00 / 24.07.26
100.10 0.00% 0.00 88.71 113.65 756'206
Archer-Daniels M Rg
02:04:00 / 24.07.26
86.35 0.00% 0.00
Arista Ne Rg
02:04:00 / 24.07.26
176.61 0.00% 0.00
Assurant Rg
02:04:00 / 24.07.26
273.80 0.00% 0.00
AT&T Rg
02:04:00 / 24.07.26
22.96 0.00% 0.00
Atmos Energy Cor Rg
02:04:00 / 24.07.26
178.04 0.00% 0.00
Autodesk Inc Rg
02:00:00 / 24.07.26
205.26 0.00% 0.00 200.00 230.11 110
233.66
0.00%
42.63
0.00%
164.65
0.00%
134.41
0.00%
113.27
0.00%
13.56
0.00%
340.84
0.00%
78.16
0.00%
520.11
0.00%
305.06
0.00%
241.14
0.00%
371.50
0.00%
157.43
0.00%
380.20
0.00%
379.31
0.00%
355.78
0.00%
36.42
0.00%
321.66
0.00%
562.80
0.00%
56.10
0.00%
100.10
0.00%
86.35
0.00%
176.61
0.00%
273.80
0.00%
22.96
0.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Quanta Services Rg
02:04:00 / 24.07.26
653.80 54.91% 106.87% 3.61% -9.02% -10.16% 60.55% 224.48%
Centene Rg
02:04:00 / 24.07.26
63.74 54.90% 5.22% -0.23% -1.59% 18.72% 138.19% -9.76%
Targa Resources Rg
02:04:00 / 24.07.26
285.58 54.79% 59.99% 1.89% 4.44% 9.80% 72.41% 254.05%
Generac Hldgs Rg
02:04:00 / 24.07.26
210.50 54.36% 35.76% -2.27% -28.68% -18.80% 37.23% 44.87%
Monolithic Power Rg
02:00:00 / 24.07.26
1'397.15 54.15% 136.12% 7.01% -2.86% -13.46% 95.95% 161.80%
Humana Rg
02:04:00 / 24.07.26
394.50 54.02% 55.49% 2.08% 4.92% 66.85% 72.11% -13.66%
NetApp Rg
02:00:00 / 24.07.26
164.64 53.74% 41.83% 3.10% 6.50% 48.63% 57.31% 107.07%
F5 Rg
02:00:00 / 24.07.26
388.08 52.03% 54.32% -3.80% 0.54% 19.81% 28.53% 160.77%
CarMax Rg
02:04:00 / 24.07.26
58.39 51.11% -28.58% -0.14% 10.38% 48.54% -3.04% -29.89%
Archer-Daniels M Rg
02:04:00 / 24.07.26
86.35 50.20% 70.92% 4.04% 12.82% 15.84% 55.59% 5.13%
Iron Mount REIT Rg
02:04:00 / 24.07.26
124.55 50.15% 18.49% 2.38% -4.97% -1.14% 26.10% 101.24%
Illumina Rg
02:00:00 / 24.07.26
196.86 50.09% 47.32% 3.47% 10.81% 55.33% 82.89% 5.84%
J.B.Hunt Transp Rg
02:00:00 / 24.07.26
289.37 48.90% 69.56% -3.03% 5.35% 15.04% 93.26% 47.95%
APA Rg
02:00:00 / 24.07.26
36.42 48.90% 57.73% 6.24% 8.98% -10.58% 88.70% -5.75%
Nucor Rg
02:04:00 / 24.07.26
241.15 47.85% 106.62% 2.33% -3.11% 7.04% 70.51% 47.20%
Old Dominion Fre Rg
02:00:00 / 24.07.26
230.71 47.14% 30.79% -2.72% 4.81% 8.61% 37.50% 16.97%
Cisco Systems Rg
02:00:00 / 24.07.26
112.76 46.38% 90.47% 2.83% -5.22% 23.23% 65.12% 114.25%
Etsy Rg
02:04:00 / 24.07.26
80.91 45.94% 52.98% -3.08% 4.13% 25.75% 26.46% -16.36%
CSX Rg
02:00:00 / 24.07.26
52.81 45.68% 63.65% 3.77% 11.32% 16.24% 50.89% 62.69%
State Street Rg
02:04:00 / 24.07.26
184.21 42.79% 87.68% -0.78% 8.67% 20.52% 65.98% 162.15%
BorgWarner Rg
02:04:00 / 24.07.26
64.33 42.77% 102.36% 2.49% -7.40% 12.92% 78.55% 39.42%
Lyondellbasell I Rg
02:04:00 / 24.07.26
61.72 42.54% -16.90% 6.78% 10.53% -17.27% 1.68% -32.74%
Steel Dynamics Rg
02:00:00 / 24.07.26
240.57 41.97% 110.90% 2.38% -4.16% 5.21% 89.68% 139.85%
United Rentals Rg
02:04:00 / 24.07.26
1'139.71 40.82% 61.79% 6.33% 0.02% 18.74% 30.22% 153.03%
Analog Devices Rg
02:00:00 / 24.07.26
380.20 40.19% 78.95% -0.09% -9.03% -5.48% 67.96% 98.06%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 24.07.26
233.66 0.00% 278.54
05.05.26
196.13
17.02.26
13'785
Amcor Rg
02:04:00 / 24.07.26
42.63 0.00% 50.93
24.02.26
36.25
20.05.26
1'183'230
Amer Tower REIT Rg
02:04:00 / 24.07.26
164.65 0.00% 196.05
05.06.26
160.26
06.07.26
1'115'750
Amer Wtr Works Rg
02:04:00 / 24.07.26
134.41 0.00% 141.21
12.03.26
120.60
02.06.26
521'598
Ameren Rg
02:04:00 / 24.07.26
113.27 0.00% 118.32
26.06.26
97.91
05.01.26
368'165
American Airline Rg
02:00:00 / 24.07.26
13.555 0.00% 18.790
02.07.26
10.095
30.03.26
5'064
American Express Rg
02:04:00 / 24.07.26
340.84 0.00% 386.05
06.01.26
291.00
20.03.26
1'122'335
American Intl Gr Rg
02:04:00 / 24.07.26
78.16 0.00% 85.69
05.01.26
71.25
23.01.26
1'226'196
Ameriprise Fincl Rg
02:04:00 / 24.07.26
520.11 0.00% 550.18
04.02.26
422.81
07.04.26
246'117
AMETEK Rg
02:04:00 / 24.07.26
241.14 0.00% 244.42
25.06.26
205.75
02.01.26
354'197
Amgen Rg
02:00:00 / 24.07.26
371.50 0.00% 391.23
02.03.26
318.28
05.01.26
1'025'513
Amphenol Rg-A
02:04:00 / 24.07.26
157.43 0.00% 178.46
30.06.26
118.06
19.05.26
1'922'608
Analog Devices Rg
02:00:00 / 24.07.26
380.20 0.00% 445.83
22.06.26
270.89
02.01.26
38
Aon-A Rg
02:04:00 / 24.07.26
355.78 0.00% 375.69
17.07.26
305.00
12.02.26
261'238
APA Rg
02:00:00 / 24.07.26
36.42 0.00% 45.65
30.03.26
23.25
07.01.26
100
Apple Rg
02:00:00 / 24.07.26
321.66 0.00% 334.98
17.07.26
243.43
20.01.26
10'822
Applied Material Rg
02:00:00 / 24.07.26
562.80 0.00% 739.67
30.06.26
265.18
02.01.26
2'597
Aptiv Rg
02:04:00 / 24.07.26
56.10 0.00% 78.49
03.06.26
51.78
19.05.26
1'023'178
Arch Cap Grp Rg
02:00:00 / 24.07.26
100.10 0.00% 105.06
07.07.26
87.25
03.06.26
756'206
Archer-Daniels M Rg
02:04:00 / 24.07.26
86.35 0.00% 88.46
23.07.26
57.21
02.01.26
927'222
Arista Ne Rg
02:04:00 / 24.07.26
176.61 0.00% 189.80
09.07.26
115.42
30.03.26
1'002'570
Assurant Rg
02:04:00 / 24.07.26
273.80 0.00% 283.77
07.07.26
210.15
12.02.26
79'174
AT&T Rg
02:04:00 / 24.07.26
22.96 0.00% 29.43
24.03.26
19.895
02.07.26
14'084'677
Atmos Energy Cor Rg
02:04:00 / 24.07.26
178.04 0.00% 192.49
09.04.26
163.65
23.01.26
243'600
Autodesk Inc Rg
02:00:00 / 24.07.26
205.26 0.00% 296.80
07.01.26
185.52
22.06.26
110

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
11:50 / 24.07.26
14'280.89 0.46%
Eurozone 50
12:05 / 24.07.26
646.65 0.98%
L&S Dax
12:05 / 24.07.26
24'981.50 0.77%
S&P 500 (ETF SPY)
02:04 / 24.07.26
738.18 -1.23%
VSMI Vola-Index
11:50 / 24.07.26
15.620 -0.49%
EUR/CHF
12:05 / 24.07.26
0.9300 0.07%
USD/CHF
12:05 / 24.07.26
0.8165 -0.02%
Gold 1 Uz
12:04 / 24.07.26
4'060.51 0.29%
Rohöl Brent
12:05 / 24.07.26
97.23 -3.29%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
11:50 / 24.07.26
14'280.89 0.46%

Top 5zur Gesamtübersicht

Nestlé N
11:50 / 24.07.26
80.48 1.50%
Lonza N
11:49 / 24.07.26
549.00 1.25%
ABB N
11:49 / 24.07.26
80.72 1.08%
Partners N
11:47 / 24.07.26
678.00 1.01%
Kühne + Nagel N
11:50 / 24.07.26
206.40 0.98%

Flop 5zur Gesamtübersicht

Novartis N
11:50 / 24.07.26
126.56 -0.86%
Logitech N
11:49 / 24.07.26
84.12 -0.26%
Givaudan N
11:49 / 24.07.26
3'169.00 -0.25%
Sika N
11:49 / 24.07.26
154.35 0.23%
Richemont N
11:49 / 24.07.26
191.25 0.37%
NAME INTRADAY KURS +/-%
SPI
11:48 / 24.07.26
20'024.22 0.46%

Top 5zur Gesamtübersicht

Schweiter Techn N
11:46 / 24.07.26
324.50 6.92%
R&S Group Hldg N-A
11:42 / 24.07.26
20.30 6.28%
Glarner KB N
11:48 / 24.07.26
25.50 3.66%
medmix N
11:48 / 24.07.26
8.170 3.42%
Relief Therapeutics N
11:38 / 24.07.26
0.1576 3.41%

Flop 5zur Gesamtübersicht

Gurit Hldg N
11:44 / 24.07.26
30.50 -12.10%
Calida N
11:49 / 24.07.26
15.780 -9.93%
SFS N
11:49 / 24.07.26
129.60 -7.30%
GAM N
10:40 / 24.07.26
0.0640 -5.88%
Schlatter N
10:39 / 24.07.26
17.600 -5.38%
NAME INTRADAY KURS +/-%
SLI
11:50 / 24.07.26
2'271.92 0.53%

Top 5zur Gesamtübersicht

VAT N
11:50 / 24.07.26
666.80 2.96%
Julius Bär N
11:47 / 24.07.26
70.46 2.32%
Nestlé N
11:50 / 24.07.26
80.48 1.50%
Lindt PS
11:49 / 24.07.26
9'275.00 1.37%
Galderma Group N
11:49 / 24.07.26
171.60 1.36%

Flop 5zur Gesamtübersicht

SGS Rg
11:49 / 24.07.26
94.32 -1.69%
Novartis N
11:50 / 24.07.26
126.56 -0.86%
Sandoz Group N
11:49 / 24.07.26
64.08 -0.68%
Logitech N
11:49 / 24.07.26
84.12 -0.26%
Givaudan N
11:49 / 24.07.26
3'169.00 -0.25%
NAME INTRADAY KURS +/-%
SMIM
11:50 / 24.07.26
3'087.59 0.71%

Top 5zur Gesamtübersicht

VAT N
11:50 / 24.07.26
666.80 2.96%
Accelleron N
11:49 / 24.07.26
77.90 2.37%
Julius Bär N
11:47 / 24.07.26
70.46 2.32%
Belimo N
11:49 / 24.07.26
844.50 2.30%
Temenos N
11:49 / 24.07.26
62.60 2.12%

Flop 5zur Gesamtübersicht

SGS Rg
11:49 / 24.07.26
94.32 -1.69%
The Swatch Group I
11:48 / 24.07.26
171.60 -1.07%
Galenica N
11:49 / 24.07.26
86.50 -0.75%
Adecco N
11:49 / 24.07.26
21.72 -0.73%
Sandoz Group N
11:49 / 24.07.26
64.08 -0.68%

Management Transaktionen

Titel Typ Mio. Kurs
14.07.26 Curatis Holding AG Verk. 0.05 23.10
13.07.26 Compagnie Financière Tradition SA Verk. 0.31 313.00
13.07.26 Infracore SA Kauf 0.11 52.94
10.07.26 Jiangsu Eastern Shenghong Co., Ltd. Kauf 360.99 11.76
09.07.26 Alpine Select AG Kauf 0.00 9.20
08.07.26 Matador Secondary Private Equity AG Kauf 0.01 4.20
07.07.26 Alpine Select AG Verk. 0.00 9.30
07.07.26 Peach Property Group AG Kauf 0.02 4.40
07.07.26 Infracore SA Kauf 0.40 54.00
07.07.26 Infracore SA Kauf 0.03 54.00

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