×

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
  • 01.04.2026 - 02:04:00
  • 650.34
  • 2.91%
  • 18.37
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 01.04.26
208.27 3.64% 7.32 208.32 208.33 19'393'327
Amcor Rg
02:04:00 / 01.04.26
39.75 4.30% 1.64 39.75 39.76
Amer Tower REIT Rg
02:04:00 / 01.04.26
172.58 1.30% 2.22 172.48 172.49
Amer Wtr Works Rg
02:04:00 / 01.04.26
136.09 -1.97% -2.73 136.03 136.04
Ameren Rg
02:04:00 / 01.04.26
109.92 0.22% 0.24 109.89 109.90
American Airline Rg
02:00:00 / 01.04.26
10.740 5.50% 0.56 10.740 10.750 13'021'984
American Express Rg
02:04:00 / 01.04.26
302.48 1.68% 4.99 302.59 302.60
American Intl Gr Rg
02:04:00 / 01.04.26
75.25 1.62% 1.20 75.23 75.24
Ameriprise Fincl Rg
02:04:00 / 01.04.26
444.40 1.36% 5.97 444.18 444.19
AMETEK Rg
02:04:00 / 01.04.26
214.36 2.87% 5.99 214.25 214.26
Amgen Rg
02:00:00 / 01.04.26
351.85 0.82% 2.85 351.52 351.90 1'754'169
Amphenol Rg-A
02:04:00 / 01.04.26
126.35 6.04% 7.20 126.33 126.38
Analog Devices Rg
02:00:00 / 01.04.26
318.14 4.96% 15.04 318.05 318.17 2'183'594
Aon-A Rg
02:04:00 / 01.04.26
322.78 -0.39% -1.28 322.79 322.89
APA Rg
02:00:00 / 01.04.26
42.44 -2.97% -1.30 42.45 42.46 4'758'333
Apple Rg
02:00:00 / 01.04.26
253.79 2.90% 7.16 253.68 253.73 21'327'311
Applied Material Rg
02:00:00 / 01.04.26
341.79 5.78% 18.67 341.80 341.87 4'115'662
Aptiv Rg
02:04:00 / 01.04.26
69.44 4.20% 2.80 69.42 69.43
Arch Cap Grp Rg
02:00:00 / 01.04.26
95.99 0.39% 0.37 95.98 96.00
Archer-Daniels M Rg
02:04:00 / 01.04.26
72.69 1.31% 0.94 72.67 72.68
Arista Ne Rg
02:04:00 / 01.04.26
122.78 5.73% 6.65 122.77 122.78
Assurant Rg
02:04:00 / 01.04.26
217.81 0.79% 1.70 217.80 217.90
AT&T Rg
02:04:00 / 01.04.26
28.99 0.73% 0.21 28.96 28.97
Atmos Energy Cor Rg
02:04:00 / 01.04.26
184.72 -0.16% -0.30 184.66 184.67
Autodesk Inc Rg
02:00:00 / 01.04.26
239.40 1.58% 3.72 239.38 239.40 1'141'324
208.27
3.64%
39.75
4.30%
172.58
1.30%
136.09
-1.97%
109.92
0.22%
10.74
5.50%
302.48
1.68%
75.25
1.62%
444.40
1.36%
314.14
1.36%
214.36
2.87%
351.85
0.82%
126.35
6.04%
318.14
4.96%
292.75
2.80%
322.78
-0.39%
42.44
-2.97%
253.79
2.90%
341.79
5.78%
69.44
4.20%
95.99
0.39%
72.69
1.31%
122.78
5.73%
217.81
0.79%
28.99
0.73%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Baker Hughes Rg-A
02:00:00 / 01.04.26
61.05 33.25% 47.93% -3.84% -2.38% 23.63% 36.27% 111.06%
Keysight Technol Rg
02:04:00 / 01.04.26
282.37 32.59% 67.72% -5.43% -6.67% 32.17% 88.20% 70.44%
Diamondback Eng Rg
02:00:00 / 01.04.26
197.79 32.14% 21.25% 0.37% 11.41% 36.91% 22.95% 49.02%
Seagate Hldgs Rg
02:00:00 / 01.04.26
391.76 31.61% 319.92% -7.81% 9.55% 18.56% 363.40% 457.76%
Advance Auto Par Rg
02:04:00 / 01.04.26
52.75 30.18% 8.18% 3.63% 1.62% 27.54% 35.19% -56.87%
ONEOK Rg
02:04:00 / 01.04.26
90.39 26.48% -7.41% -0.60% 6.62% 27.54% -9.16% 48.66%
Quanta Services Rg
02:04:00 / 01.04.26
549.02 26.47% 68.89% -5.09% -3.00% 25.28% 112.88% 220.55%
Akamai Technolog Rg
02:00:00 / 01.04.26
114.85 26.33% 15.23% 0.31% 12.51% 29.42% 42.49% 43.98%
Equinix REIT Rg
02:00:00 / 01.04.26
980.24 25.83% 2.24% 1.63% 0.85% 24.39% 19.99% 37.33%
Applied Material Rg
02:00:00 / 01.04.26
341.79 25.73% 98.68% -8.61% -2.71% 15.47% 134.65% 164.61%
Albemarle Rg
02:04:00 / 01.04.26
179.53 25.30% 105.88% 1.40% 8.98% 13.52% 149.97% -20.33%
Archer-Daniels M Rg
02:04:00 / 01.04.26
72.69 24.80% 42.02% 1.75% 6.91% 20.17% 50.78% -9.71%
Lockheed Martin Rg
02:04:00 / 01.04.26
604.39 23.76% 23.18% -0.95% -9.50% 15.77% 34.72% 26.50%
Corteva Rg
02:04:00 / 01.04.26
83.71 23.75% 45.63% 3.88% 6.06% 20.67% 31.72% 38.37%
Verizon Comm Rg
02:04:00 / 01.04.26
50.20 23.50% 25.78% -1.39% -1.32% 24.57% 10.62% 30.11%
Kinder Morgan Rg-P
02:04:00 / 01.04.26
33.53 22.41% 22.81% -1.18% -1.27% 25.02% 17.11% 94.51%
Target Rg
02:04:00 / 01.04.26
121.20 21.51% -12.13% 4.55% 0.33% 16.20% 16.06% -25.89%
FMC Corp Rg
02:04:00 / 01.04.26
17.220 21.20% -65.42% 16.12% 24.42% 15.96% -59.15% -86.12%
Old Dominion Fre Rg
02:00:00 / 01.04.26
195.40 21.01% 7.57% 5.60% -6.03% 15.70% 16.94% 13.76%
Williams Compani Rg
02:04:00 / 01.04.26
72.78 20.56% 33.91% -2.26% -4.09% 22.32% 20.16% 146.41%
EQT Rg
02:04:00 / 01.04.26
63.64 20.22% 39.75% -2.59% 3.29% 19.15% 18.11% 105.94%
Entergy Rg
02:04:00 / 01.04.26
112.36 20.16% 46.48% 9.60% 6.19% 20.40% 31.17% 107.63%
Edison Intl Rg
02:04:00 / 01.04.26
73.18 19.69% -10.02% 2.67% -0.92% 20.94% 24.56% 2.63%
Deere & Co Rg
02:04:00 / 01.04.26
563.30 19.32% 31.11% -3.38% -9.03% 15.91% 17.73% 37.60%
Fedex Rg
02:04:00 / 01.04.26
356.18 18.31% 21.48% -1.05% -6.89% 15.67% 47.19% 52.30%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 01.04.26
208.27 3.64% 210.27
19:23
204.14
15:33
248.94
12.01.26
196.13
17.02.26
19'393'327
Amcor Rg
02:04:00 / 01.04.26
39.75 4.30% 39.78
21:59
38.15
16:55
50.93
24.02.26
37.95
30.03.26
2'323'064
Amer Tower REIT Rg
02:04:00 / 01.04.26
172.58 1.30% 173.08
18:42
170.55
19:37
195.25
24.02.26
165.18
25.03.26
1'475'501
Amer Wtr Works Rg
02:04:00 / 01.04.26
136.09 -1.97% 139.11
15:30
134.85
20:32
141.21
12.03.26
121.29
09.02.26
693'974
Ameren Rg
02:04:00 / 01.04.26
109.92 0.22% 110.34
15:30
108.71
16:49
113.57
02.03.26
97.91
05.01.26
766'902
American Airline Rg
02:00:00 / 01.04.26
10.740 5.50% 10.800
19:35
10.265
16:54
16.500
07.01.26
10.095
30.03.26
13'021'984
American Express Rg
02:04:00 / 01.04.26
302.48 1.68% 304.47
19:35
297.58
16:57
386.05
06.01.26
291.00
20.03.26
943'208
American Intl Gr Rg
02:04:00 / 01.04.26
75.25 1.62% 75.33
21:49
73.88
16:48
85.69
05.01.26
71.25
23.01.26
1'480'166
Ameriprise Fincl Rg
02:04:00 / 01.04.26
444.40 1.36% 447.50
18:42
436.20
16:42
550.18
04.02.26
430.66
20.03.26
277'389
AMETEK Rg
02:04:00 / 01.04.26
214.36 2.87% 215.58
18:43
209.87
15:36
241.97
02.03.26
205.75
02.01.26
561'163
Amgen Rg
02:00:00 / 01.04.26
351.85 0.82% 355.35
16:05
347.39
16:58
391.23
02.03.26
318.28
05.01.26
1'754'169
Amphenol Rg-A
02:04:00 / 01.04.26
126.35 6.04% 126.49
21:55
121.08
15:32
167.02
27.01.26
118.26
30.03.26
3'122'558
Analog Devices Rg
02:00:00 / 01.04.26
318.14 4.96% 319.27
21:50
306.57
16:55
363.09
25.02.26
270.89
02.01.26
2'183'594
Aon-A Rg
02:04:00 / 01.04.26
322.78 -0.39% 326.05
15:30
319.90
16:55
358.02
02.02.26
305.00
12.02.26
470'553
APA Rg
02:00:00 / 01.04.26
42.44 -2.97% 44.27
15:35
40.93
19:23
45.65
30.03.26
23.25
07.01.26
4'758'333
Apple Rg
02:00:00 / 01.04.26
253.79 2.90% 255.48
21:50
247.11
16:56
280.90
06.02.26
243.43
20.01.26
21'327'311
Applied Material Rg
02:00:00 / 01.04.26
341.79 5.78% 342.06
21:59
325.46
18:12
395.95
25.02.26
265.18
02.01.26
4'115'662
Aptiv Rg
02:04:00 / 01.04.26
69.44 4.20% 70.17
18:41
67.36
15:33
88.87
13.01.26
65.65
30.03.26
753'745
Arch Cap Grp Rg
02:00:00 / 01.04.26
95.99 0.39% 96.23
21:49
94.09
16:49
103.36
06.02.26
89.95
16.01.26
1'070'979
Archer-Daniels M Rg
02:04:00 / 01.04.26
72.69 1.31% 73.34
17:13
71.67
19:22
74.13
27.03.26
57.21
02.01.26
1'492'338
Arista Ne Rg
02:04:00 / 01.04.26
122.78 5.73% 123.42
21:51
117.81
17:59
151.67
28.01.26
115.42
30.03.26
2'226'496
Assurant Rg
02:04:00 / 01.04.26
217.81 0.79% 218.82
15:30
214.41
16:48
245.40
06.02.26
210.15
12.02.26
103'303
AT&T Rg
02:04:00 / 01.04.26
28.99 0.73% 28.99
22:03
28.54
16:16
29.43
24.03.26
22.96
27.01.26
18'549'313
Atmos Energy Cor Rg
02:04:00 / 01.04.26
184.72 -0.16% 185.87
15:30
182.67
16:16
190.13
16.03.26
163.65
23.01.26
413'378
Autodesk Inc Rg
02:00:00 / 01.04.26
239.40 1.58% 241.14
18:42
234.89
16:54
296.80
07.01.26
215.42
24.02.26
1'141'324

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 31.03.26
12'776.79 0.85%
Eurozone 50
17:30 / 31.03.26
574.43 0.63%
L&S Dax
22:58 / 31.03.26
23'016.00 2.65%
S&P 500 (ETF SPY)
02:04 / 01.04.26
650.34 2.91%
VSMI Vola-Index
17:20 / 31.03.26
22.62 -5.87%
EUR/CHF
05:59 / 01.04.26
0.9228 -0.11%
USD/CHF
05:59 / 01.04.26
0.7982 -0.19%
Gold 1 Uz
05:59 / 01.04.26
4'682.05 0.21%
Rohöl Brent
23:00 / 31.03.26
106.71 -1.79%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 31.03.26
12'776.79 0.85%
NAME INTRADAY KURS +/-%
SPI
17:40 / 31.03.26
17'835.66 0.92%
NAME INTRADAY KURS +/-%
SLI
17:31 / 31.03.26
2'034.49 1.03%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 31.03.26
2'904.99 1.11%

Management Transaktionen

Titel Typ Mio. Kurs
27.03.26 Geberit AG Verk. 0.23 531.99
27.03.26 Interroll Holding AG Kauf 0.03 1'492.00
27.03.26 Compagnie Financière Tradition SA Verk. 0.13 257.00
27.03.26 Partners Group Holding AG Kauf 1.02 816.86
27.03.26 HIAG Immobilien Holding AG Verk. 5.21 130.20
27.03.26 Alpine Select AG Kauf 0.02 8.70
27.03.26 Liechtensteinische Landesbank AG Verk. 0.16 100.00
27.03.26 Elma Electronic AG Kauf 0.00 1'270.00
27.03.26 Phoenix Mecano AG Kauf 0.02 410.00
27.03.26 HIAG Immobilien Holding AG Verk. 1.30 130.20

Die Aktien des Ticketverkäufers und Konzertveranstalters sind am Freitag auf den tiefsten Stand seit Oktober 2023 gefallen. Hauptgrund ist die nebulöse Kommunikation des neuen Finanzchefs. Die Ziele hat der Konzern zumeist erreicht.

27.03.2026