×

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
  • 23.09.2026 - 20:22:48
  • 768.43
  • -0.64%
  • -4.95
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
20:22:48 / 23.09.26
249.73 -2.06% -5.25 249.73 249.76 5'514'934
Amcor Rg
20:21:46 / 23.09.26
43.06 -0.43% -0.19 43.05 43.06 155'721
Amer Tower REIT Rg
20:22:22 / 23.09.26
171.71 -2.02% -3.54 171.62 171.83 118'391
Amer Wtr Works Rg
20:22:29 / 23.09.26
133.93 0.08% 0.11 133.70 133.96 111'553
Ameren Rg
20:18:22 / 23.09.26
100.06 -1.57% -1.60 99.97 100.03 71'748
American Airline Rg
20:22:49 / 23.09.26
13.435 -1.29% -0.18 13.430 13.440 3'087'823
American Express Rg
20:22:40 / 23.09.26
302.52 -0.84% -2.55 302.52 302.59 267'630
American Intl Gr Rg
20:22:42 / 23.09.26
75.56 0.51% 0.38 75.54 75.57 240'955
Ameriprise Fincl Rg
20:20:18 / 23.09.26
506.36 -1.17% -6.01 506.03 506.52 63'715
AMETEK Rg
20:22:38 / 23.09.26
247.18 0.72% 1.77 247.01 247.52 68'168
Amgen Rg
20:21:44 / 23.09.26
406.61 -0.88% -3.63 406.36 406.72 269'790
Amphenol Rg-A
20:22:22 / 23.09.26
82.20 -0.77% -0.64 82.19 82.21 688'337
Analog Devices Rg
20:22:09 / 23.09.26
383.20 -1.84% -7.17 383.15 383.48 338'751
Aon-A Rg
20:22:44 / 23.09.26
282.55 -1.24% -3.56 282.46 282.61 112'766
APA Rg
20:21:33 / 23.09.26
43.72 3.36% 1.42 43.72 43.73 857'584
Apple Rg
20:22:49 / 23.09.26
336.87 -0.85% -2.88 336.86 336.91 3'686'523
Applied Material Rg
20:22:15 / 23.09.26
473.43 0.21% 0.97 473.20 473.44 519'319
Aptiv Rg
20:22:46 / 23.09.26
45.34 1.64% 0.73 45.31 45.34 208'846
Arch Cap Grp Rg
20:22:44 / 23.09.26
95.36 0.43% 0.41 95.36 95.37 1'052'456
Archer-Daniels M Rg
20:22:48 / 23.09.26
81.59 -0.91% -0.75 81.54 81.59 167'188
Arista Ne Rg
20:22:18 / 23.09.26
203.17 -0.98% -2.02 203.10 203.23 278'742
Assurant Rg
20:22:04 / 23.09.26
271.40 0.12% 0.32 271.18 271.98 21'318
AT&T Rg
20:22:40 / 23.09.26
25.52 1.65% 0.42 25.51 25.52 2'343'642
Atmos Energy Cor Rg
20:22:22 / 23.09.26
156.29 -0.67% -1.05 156.26 156.33 62'859
Autodesk Inc Rg
20:22:35 / 23.09.26
218.28 -0.61% -1.34 218.27 218.45 143'892
Amazon.Com Rg
249.73
-2.06%
Amcor Rg
43.06
-0.43%
Amer Tower REIT Rg
171.71
-2.02%
Amer Wtr Works Rg
133.93
0.08%
Ameren Rg
100.06
-1.57%
American Airline Rg
13.44
-1.29%
American Express Rg
302.52
-0.84%
American Intl Gr Rg
75.56
0.51%
Ameriprise Fincl Rg
506.36
-1.17%
Cencora Rg
312.52
-0.61%
AMETEK Rg
247.18
0.72%
Amgen Rg
406.61
-0.88%
Amphenol Rg-A
82.20
-0.77%
Analog Devices Rg
383.20
-1.84%
Elevance Health Rg
397.27
-1.28%
Aon-A Rg
282.55
-1.24%
APA Rg
43.72
3.36%
Apple Rg
336.87
-0.85%
Applied Material Rg
473.43
0.21%
Aptiv Rg
45.34
1.64%
Arch Cap Grp Rg
95.36
0.43%
Archer-Daniels M Rg
81.59
-0.91%
Arista Ne Rg
203.17
-0.98%
Assurant Rg
271.40
0.12%
AT&T Rg
25.52
1.65%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
CF Industries Hl Rg
20:22:30 / 23.09.26 		121.30 55.92% 41.34% -8.10% -3.50% 12.15% 32.35% 43.20%
Newell Brands Rg
20:22:21 / 23.09.26 		5.715 55.11% -42.07% 0.44% -4.11% -2.97% 4.67% -35.67%
KLA Rg
20:22:49 / 23.09.26 		187.46 54.99% 198.86% 12.01% 1.97% -29.58% 75.41% 316.80%
Centene Rg
20:22:12 / 23.09.26 		62.23 53.83% 4.49% -5.73% -4.95% -8.95% 79.60% -7.83%
Fedex Rg
20:22:46 / 23.09.26 		293.80 53.68% 57.79% -2.62% -12.56% -6.40% 88.53% 70.02%
Targa Resources Rg
20:21:37 / 23.09.26 		285.25 52.93% 58.07% 0.17% -2.99% 10.64% 65.66% 234.14%
Monolithic Power Rg
20:22:40 / 23.09.26 		1'343.40 52.33% 133.33% 17.06% 3.03% 0.88% 47.88% 207.29%
Quanta Services Rg
20:16:31 / 23.09.26 		637.18 52.26% 103.33% 2.89% 3.32% -7.84% 58.16% 241.01%
Generac Hldgs Rg
20:13:45 / 23.09.26 		203.57 51.18% 32.97% 16.25% -1.48% -24.67% 21.64% 93.13%
Deere & Co Rg
20:22:10 / 23.09.26 		707.40 51.02% 65.95% 5.67% 11.48% 12.71% 50.85% 84.61%
Nucor Rg
20:06:07 / 23.09.26 		247.45 50.61% 110.49% -5.08% -2.12% 12.98% 81.41% 60.43%
Zebra Tech -A-
20:22:04 / 23.09.26 		374.69 48.92% -6.37% 9.82% 4.13% 39.89% 21.46% 59.19%
Revvity Rg
20:21:47 / 23.09.26 		141.95 48.12% 28.40% -2.59% 12.35% 25.80% 68.01% 30.88%
CarMax Rg
20:21:41 / 23.09.26 		58.61 47.10% -30.48% -0.32% -8.19% 13.10% 2.73% -25.85%
Freeport McMoRan Rg
20:22:45 / 23.09.26 		72.23 46.39% 95.25% 4.31% -8.58% 19.32% 91.73% 100.13%
Humana Rg
20:16:55 / 23.09.26 		375.38 45.24% 46.62% -2.43% -4.01% -8.31% 43.29% -24.71%
Analog Devices Rg
20:22:09 / 23.09.26 		383.20 43.94% 83.74% 5.84% 3.07% -1.49% 54.14% 122.46%
HP Rg
20:22:44 / 23.09.26 		32.36 43.81% -1.81% -1.04% 6.03% 46.96% 17.67% 19.69%
Merck Rg
20:22:49 / 23.09.26 		147.62 43.37% 51.70% 1.87% -3.58% 17.75% 85.29% 41.91%
Archer-Daniels M Rg
20:22:48 / 23.09.26 		81.59 43.22% 62.98% -4.01% 1.87% 6.50% 32.71% 6.96%
Charles Riv Lab Rg
20:21:25 / 23.09.26 		278.10 42.93% 54.45% 1.72% -5.76% 21.39% 86.08% 42.83%
Iron Mount REIT Rg
20:21:19 / 23.09.26 		116.33 42.41% 12.39% 3.73% -4.20% -4.57% 14.92% 90.87%
Skyworks Solutio Rg
20:22:38 / 23.09.26 		90.62 41.87% 1.44% 5.88% 36.03% 37.45% 12.35% -6.70%
Best Buy Rg
20:22:18 / 23.09.26 		92.16 41.67% 10.51% -0.31% 5.40% 19.33% 24.26% 36.92%
Caterpillar
20:22:24 / 23.09.26 		811.21 41.05% 122.74% 3.64% -1.30% -18.18% 72.68% 195.91%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
20:22:48 / 23.09.26 		249.73 -2.06% 253.64
15:30 		247.77
19:27 		287.16
03.08.26 		196.13
17.02.26 		5'514'934
Amcor Rg
20:21:46 / 23.09.26 		43.06 -0.43% 43.23
16:37 		42.80
17:06 		50.93
24.02.26 		36.25
20.05.26 		155'721
Amer Tower REIT Rg
20:22:22 / 23.09.26 		171.71 -2.02% 175.26
16:22 		171.71
20:22 		196.05
05.06.26 		160.26
06.07.26 		118'391
Amer Wtr Works Rg
20:22:29 / 23.09.26 		133.93 0.08% 134.27
19:58 		132.09
17:36 		142.34
10.09.26 		120.60
02.06.26 		111'553
Ameren Rg
20:18:22 / 23.09.26 		100.06 -1.57% 101.13
15:30 		100.00
17:51 		118.32
26.06.26 		97.91
05.01.26 		71'748
American Airline Rg
20:22:49 / 23.09.26 		13.435 -1.29% 13.530
15:30 		13.300
15:49 		18.790
02.07.26 		10.095
30.03.26 		3'087'823
American Express Rg
20:22:40 / 23.09.26 		302.52 -0.84% 305.60
15:39 		302.41
19:54 		386.05
06.01.26 		291.00
20.03.26 		267'630
American Intl Gr Rg
20:22:42 / 23.09.26 		75.56 0.51% 76.43
16:20 		74.90
15:30 		85.69
05.01.26 		71.25
23.01.26 		240'955
Ameriprise Fincl Rg
20:20:18 / 23.09.26 		506.36 -1.17% 514.74
15:31 		505.80
15:54 		572.46
14.08.26 		422.81
07.04.26 		63'715
AMETEK Rg
20:22:38 / 23.09.26 		247.18 0.72% 248.57
18:42 		243.73
15:30 		260.52
13.08.26 		205.75
02.01.26 		68'168
Amgen Rg
20:21:44 / 23.09.26 		406.61 -0.88% 415.76
16:20 		404.34
18:05 		447.01
25.08.26 		318.28
05.01.26 		269'790
Amphenol Rg-A
20:22:22 / 23.09.26 		82.20 -0.77% 83.40
15:30 		81.38
16:22 		89.23
30.06.26 		59.03
19.05.26 		688'337
Analog Devices Rg
20:22:09 / 23.09.26 		383.20 -1.84% 389.83
15:30 		379.04
19:04 		445.83
22.06.26 		270.89
02.01.26 		338'751
Aon-A Rg
20:22:44 / 23.09.26 		282.55 -1.24% 285.84
15:31 		282.01
19:17 		382.28
28.07.26 		282.01
23.09.26 		112'766
APA Rg
20:21:33 / 23.09.26 		43.72 3.36% 44.15
17:34 		42.34
15:32 		47.44
15.09.26 		23.25
07.01.26 		857'584
Apple Rg
20:22:49 / 23.09.26 		336.87 -0.85% 341.80
15:33 		335.92
17:29 		345.34
22.09.26 		243.43
20.01.26 		3'686'523
Applied Material Rg
20:22:15 / 23.09.26 		473.43 0.21% 474.51
15:30 		461.24
15:52 		739.67
30.06.26 		265.18
02.01.26 		519'319
Aptiv Rg
20:22:46 / 23.09.26 		45.34 1.64% 45.37
20:20 		43.96
15:48 		78.49
03.06.26 		43.00
16.09.26 		208'846
Arch Cap Grp Rg
20:22:44 / 23.09.26 		95.36 0.43% 95.99
16:43 		93.72
15:30 		107.08
28.07.26 		87.25
03.06.26 		1'052'456
Archer-Daniels M Rg
20:22:48 / 23.09.26 		81.59 -0.91% 82.98
16:35 		81.58
20:22 		88.73
14.09.26 		57.21
02.01.26 		167'188
Arista Ne Rg
20:22:18 / 23.09.26 		203.17 -0.98% 206.07
15:30 		200.87
19:14 		213.06
05.08.26 		115.42
30.03.26 		278'742
Assurant Rg
20:22:04 / 23.09.26 		271.40 0.12% 273.49
19:26 		270.18
15:30 		302.83
06.08.26 		210.15
12.02.26 		21'318
AT&T Rg
20:22:40 / 23.09.26 		25.52 1.65% 25.58
19:40 		24.95
15:55 		29.43
24.03.26 		19.895
02.07.26 		2'343'642
Atmos Energy Cor Rg
20:22:22 / 23.09.26 		156.29 -0.67% 157.23
16:30 		155.02
15:51 		192.49
09.04.26 		155.02
23.09.26 		62'859
Autodesk Inc Rg
20:22:35 / 23.09.26 		218.28 -0.61% 220.02
15:30 		216.11
16:29 		296.80
07.01.26 		185.52
22.06.26 		143'892

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 23.09.26
13'921.72 -0.23%
Eurozone 50
17:30 / 23.09.26
646.88 -0.34%
L&S Dax
20:37 / 23.09.26
25'359.00 -1.28%
S&P 500 (ETF SPY)
20:22 / 23.09.26
768.43 -0.64%
VSMI Vola-Index
17:20 / 23.09.26
14.150 0.59%
EUR/CHF
20:37 / 23.09.26
0.9387 -0.12%
USD/CHF
20:37 / 23.09.26
0.8246 0.50%
Gold 1 Uz
20:37 / 23.09.26
4'286.80 -1.58%
Rohöl Brent
20:37 / 23.09.26
103.55 4.98%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 23.09.26
13'921.72 -0.23%

Top 5zur Gesamtübersicht

Logitech N
17:34 / 23.09.26
88.00 2.37%
Novartis N
17:37 / 23.09.26
117.60 0.98%
Sandoz Group N
17:34 / 23.09.26
71.40 0.90%
Swiss Re N
17:30 / 23.09.26
139.80 0.90%
Alcon N
17:34 / 23.09.26
54.02 0.48%

Flop 5zur Gesamtübersicht

Sika N
17:34 / 23.09.26
185.00 -2.06%
Galderma Group N
17:30 / 23.09.26
160.90 -1.77%
UBS N
17:36 / 23.09.26
39.64 -1.71%
Givaudan N
17:30 / 23.09.26
3'419.00 -1.30%
Amrize N
17:34 / 23.09.26
31.44 -1.26%
NAME INTRADAY KURS +/-%
SPI
17:40 / 23.09.26
19'754.43 -0.25%

Top 5zur Gesamtübersicht

Asmallworld N
17:35 / 23.09.26
0.7500 11.11%
ams-OSRAM I
17:33 / 23.09.26
23.48 10.34%
EvoNext Hldgs N
17:30 / 23.09.26
2.180 6.86%
EFG N
17:30 / 23.09.26
16.280 4.49%
Addex N
17:30 / 23.09.26
0.0238 4.39%

Flop 5zur Gesamtübersicht

Centiel N
17:30 / 23.09.26
6.220 -11.40%
DocMorris N
17:30 / 23.09.26
10.930 -5.86%
Matador S Pr Eq I
17:30 / 23.09.26
3.660 -5.67%
GAM N
17:30 / 23.09.26
0.0692 -5.46%
BioVersys N
17:35 / 23.09.26
25.30 -4.53%
NAME INTRADAY KURS +/-%
SLI
17:30 / 23.09.26
2'247.21 -0.29%

Top 5zur Gesamtübersicht

Logitech N
17:34 / 23.09.26
88.00 2.37%
Sonova N
17:34 / 23.09.26
242.00 1.00%
Novartis N
17:37 / 23.09.26
117.60 0.98%
Sandoz Group N
17:34 / 23.09.26
71.40 0.90%
Swiss Re N
17:30 / 23.09.26
139.80 0.90%

Flop 5zur Gesamtübersicht

Sika N
17:34 / 23.09.26
185.00 -2.06%
Galderma Group N
17:30 / 23.09.26
160.90 -1.77%
Helvetia Baloise N
17:30 / 23.09.26
215.80 -1.73%
UBS N
17:36 / 23.09.26
39.64 -1.71%
Givaudan N
17:30 / 23.09.26
3'419.00 -1.30%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 23.09.26
3'120.71 -0.54%

Top 5zur Gesamtübersicht

Adecco N
17:34 / 23.09.26
24.70 3.69%
The Swatch Group I
17:34 / 23.09.26
180.40 2.15%
Sonova N
17:34 / 23.09.26
242.00 1.00%
Temenos N
17:34 / 23.09.26
68.65 0.66%
Sunrise N
17:30 / 23.09.26
40.56 0.60%

Flop 5zur Gesamtübersicht

Swissquote Grp Rg
17:30 / 23.09.26
39.20 -2.63%
Belimo N
17:30 / 23.09.26
819.00 -2.21%
Barry Callebaut N
17:32 / 23.09.26
1'116.00 -2.19%
Accelleron N
17:30 / 23.09.26
77.05 -1.78%
Helvetia Baloise N
17:30 / 23.09.26
215.80 -1.73%

Management Transaktionen

Titel Typ Mio. Kurs
21.09.26 Swiss Re AG Kauf 0.02 21'000.00
21.09.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.02 69.53
21.09.26 Medacta Group SA Kauf 0.26 112.72
21.09.26 Kühne + Nagel International AG Verk. 0.03 225.10
21.09.26 Swiss Life Holding AG Verk. 4.65 930.48
21.09.26 Leonteq AG Kauf 0.00 2'638.89
21.09.26 Swiss Re AG Kauf 0.02 21'000.00
21.09.26 Infracore SA Kauf 0.05 48.90
21.09.26 Sensirion Holding AG Verk. 0.04 82.65
21.09.26 Kühne + Nagel International AG Kauf 0.75 223.40
Mr Market

Der Ständerat fällt einen wegweisenden Entscheid zu UBS

Mehr Kapital, und zwar hartes Eigenkapital, vergrössert bei einer Krise der Grossbank den Handlungsspielraum. Ausserdem: Operative Fortschritte überstrahlen das politische Risiko bei Sulzer, Kühne + Nagel positioniert sich richtig und Sika spürt den steigenden Ölpreis nicht.

23.09.2026