×

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
  • 10.04.2026 - 02:04:00
  • 679.91
  • 0.58%
  • 3.90
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 10.04.26
233.65 0.00% 0.00 234.06 234.29 110'261
Amcor Rg
02:04:00 / 10.04.26
41.76 0.00% 0.00
Amer Tower REIT Rg
02:04:00 / 10.04.26
179.93 0.00% 0.00
Amer Wtr Works Rg
02:04:00 / 10.04.26
139.25 0.00% 0.00
Ameren Rg
02:04:00 / 10.04.26
114.32 0.00% 0.00
American Airline Rg
02:00:00 / 10.04.26
11.370 0.00% 0.00 11.370 11.410 26'050
American Express Rg
02:04:00 / 10.04.26
317.77 0.00% 0.00
American Intl Gr Rg
02:04:00 / 10.04.26
77.72 0.00% 0.00
Ameriprise Fincl Rg
02:04:00 / 10.04.26
452.90 0.00% 0.00
AMETEK Rg
02:04:00 / 10.04.26
233.49 0.00% 0.00
Amgen Rg
02:00:00 / 10.04.26
355.60 0.00% 0.00 354.40 356.83 1'549
Amphenol Rg-A
02:04:00 / 10.04.26
137.68 0.00% 0.00
Analog Devices Rg
02:00:00 / 10.04.26
351.36 0.00% 0.00 336.37 364.00 139
Aon-A Rg
02:04:00 / 10.04.26
325.40 0.00% 0.00
APA Rg
02:00:00 / 10.04.26
38.97 0.00% 0.00 38.46 39.35 4'430
Apple Rg
02:00:00 / 10.04.26
260.49 0.00% 0.00 258.30 259.00 43'810
Applied Material Rg
02:00:00 / 10.04.26
397.81 0.00% 0.00 398.00 402.41 5'695
Aptiv Rg
02:04:00 / 10.04.26
60.12 0.00% 0.00
Arch Cap Grp Rg
02:00:00 / 10.04.26
98.84 0.00% 0.00 84.63 108.55
Archer-Daniels M Rg
02:04:00 / 10.04.26
70.35 0.00% 0.00
Arista Ne Rg
02:04:00 / 10.04.26
146.05 0.00% 0.00
Assurant Rg
02:04:00 / 10.04.26
223.28 0.00% 0.00
AT&T Rg
02:04:00 / 10.04.26
26.84 0.00% 0.00
Atmos Energy Cor Rg
02:04:00 / 10.04.26
192.29 0.00% 0.00
Autodesk Inc Rg
02:00:00 / 10.04.26
225.13 0.00% 0.00 217.79 223.00 2'778
233.65
0.00%
41.76
0.00%
179.93
0.00%
139.25
0.00%
114.32
0.00%
11.37
0.00%
317.77
0.00%
77.72
0.00%
452.90
0.00%
322.46
0.00%
233.49
0.00%
355.60
0.00%
137.68
0.00%
351.36
0.00%
316.87
0.00%
325.40
0.00%
38.97
0.00%
260.49
0.00%
397.81
0.00%
60.12
0.00%
98.84
0.00%
70.35
0.00%
146.05
0.00%
223.28
0.00%
26.84
0.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Caterpillar
02:04:00 / 10.04.26
787.07 37.39% 116.97% 9.74% 12.33% 21.62% 172.19% 265.18%
Schlumberger
02:04:00 / 10.04.26
52.54 36.89% 37.04% 6.27% 17.91% 12.82% 61.46% 5.00%
Equinix REIT Rg
02:00:00 / 10.04.26
1'031.57 34.64% 9.41% 3.12% 6.19% 28.65% 33.84% 46.07%
Old Dominion Fre Rg
02:00:00 / 10.04.26
209.50 33.61% 18.76% 5.81% 18.87% 17.56% 33.65% 25.15%
Halliburton Rg
02:04:00 / 10.04.26
37.69 33.37% 38.62% -1.26% 8.18% 14.98% 85.94% 13.90%
Deere & Co Rg
02:04:00 / 10.04.26
618.00 32.74% 45.86% 7.35% 5.49% 19.99% 39.13% 63.78%
Targa Resources Rg
02:04:00 / 10.04.26
244.75 32.66% 37.11% 0.15% 2.77% 34.53% 50.68% 224.60%
DaVita Rg
02:04:00 / 10.04.26
150.68 32.63% 0.76% 3.50% -1.55% 42.37% -1.75% 82.20%
ConocoPhillips Rg
02:04:00 / 10.04.26
123.47 31.90% 24.50% -5.40% 2.67% 24.81% 48.24% 16.54%
Iron Mount REIT Rg
02:04:00 / 10.04.26
108.69 31.03% 3.41% 5.22% 1.22% 17.29% 33.15% 107.54%
Freeport McMoRan Rg
02:04:00 / 10.04.26
66.45 30.83% 74.50% 8.26% 12.23% 10.82% 111.96% 65.59%
Devon Energy Rg
02:04:00 / 10.04.26
47.88 30.71% 46.29% -3.25% 3.66% 31.83% 72.54% -10.32%
Fedex Rg
02:04:00 / 10.04.26
377.00 30.51% 34.01% 4.25% 6.76% 20.39% 82.66% 62.78%
EOG Resources Rg
02:04:00 / 10.04.26
136.58 30.06% 11.42% -4.25% 2.66% 26.44% 30.56% 13.47%
Analog Devices Rg
02:00:00 / 10.04.26
351.36 29.56% 65.38% 10.37% 14.35% 16.31% 96.99% 84.01%
Lockheed Martin Rg
02:04:00 / 10.04.26
623.87 28.99% 28.38% 0.17% -4.44% 7.96% 34.54% 25.59%
Exxon Mobil Rg
02:04:00 / 10.04.26
155.04 28.83% 44.13% -3.52% 0.98% 20.07% 55.15% 35.36%
Teledyne Tech Rg
02:04:00 / 10.04.26
654.98 28.24% 41.12% 5.11% 1.30% 14.97% 42.72% 50.17%
Coterra Energy Rg
02:04:00 / 10.04.26
33.48 27.20% 31.09% -3.13% 4.69% 30.12% 35.55% 30.53%
Entergy Rg
02:04:00 / 10.04.26
117.44 27.06% 54.89% 2.21% 12.36% 22.76% 46.29% 111.58%
Westinghouse Air Rg
02:04:00 / 10.04.26
270.94 26.93% 42.91% 6.71% 12.72% 18.56% 60.63% 174.81%
Target Rg
02:04:00 / 10.04.26
124.03 26.88% -8.25% 2.97% 7.15% 11.61% 33.78% -26.61%
ON Semiconductor Rg
02:00:00 / 10.04.26
68.49 26.48% 8.63% 10.13% 18.72% 13.62% 96.36% -11.85%
Garmin N
02:04:00 / 10.04.26
256.53 26.46% 24.37% 7.94% 8.82% 20.66% 37.31% 161.07%
Edison Intl Rg
02:04:00 / 10.04.26
75.82 26.32% -5.04% 3.21% 6.85% 23.24% 36.86% 4.09%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 10.04.26
233.65 0.00% 248.94
12.01.26
196.13
17.02.26
110'261
Amcor Rg
02:04:00 / 10.04.26
41.76 0.00% 50.93
24.02.26
37.95
30.03.26
1'126'401
Amer Tower REIT Rg
02:04:00 / 10.04.26
179.93 0.00% 195.25
24.02.26
165.18
25.03.26
777'174
Amer Wtr Works Rg
02:04:00 / 10.04.26
139.25 0.00% 141.21
12.03.26
121.29
09.02.26
604'224
Ameren Rg
02:04:00 / 10.04.26
114.32 0.00% 115.50
09.04.26
97.91
05.01.26
608'372
American Airline Rg
02:00:00 / 10.04.26
11.370 0.00% 16.500
07.01.26
10.095
30.03.26
26'050
American Express Rg
02:04:00 / 10.04.26
317.77 0.00% 386.05
06.01.26
291.00
20.03.26
536'582
American Intl Gr Rg
02:04:00 / 10.04.26
77.72 0.00% 85.69
05.01.26
71.25
23.01.26
667'355
Ameriprise Fincl Rg
02:04:00 / 10.04.26
452.90 0.00% 550.18
04.02.26
422.81
07.04.26
201'065
AMETEK Rg
02:04:00 / 10.04.26
233.49 0.00% 241.97
02.03.26
205.75
02.01.26
338'474
Amgen Rg
02:00:00 / 10.04.26
355.60 0.00% 391.23
02.03.26
318.28
05.01.26
1'549
Amphenol Rg-A
02:04:00 / 10.04.26
137.68 0.00% 167.02
27.01.26
118.26
30.03.26
1'891'932
Analog Devices Rg
02:00:00 / 10.04.26
351.36 0.00% 363.09
25.02.26
270.89
02.01.26
139
Aon-A Rg
02:04:00 / 10.04.26
325.40 0.00% 358.02
02.02.26
305.00
12.02.26
393'503
APA Rg
02:00:00 / 10.04.26
38.97 0.00% 45.65
30.03.26
23.25
07.01.26
4'430
Apple Rg
02:00:00 / 10.04.26
260.49 0.00% 280.90
06.02.26
243.43
20.01.26
43'810
Applied Material Rg
02:00:00 / 10.04.26
397.81 0.00% 398.68
09.04.26
265.18
02.01.26
5'695
Aptiv Rg
02:04:00 / 10.04.26
60.12 0.00% 76.81
13.01.26
57.76
07.04.26
807'519
Arch Cap Grp Rg
02:00:00 / 10.04.26
98.84 0.00% 103.36
06.02.26
89.95
16.01.26
567'996
Archer-Daniels M Rg
02:04:00 / 10.04.26
70.35 0.00% 74.13
27.03.26
57.21
02.01.26
1'206'000
Arista Ne Rg
02:04:00 / 10.04.26
146.05 0.00% 151.67
28.01.26
115.42
30.03.26
1'643'475
Assurant Rg
02:04:00 / 10.04.26
223.28 0.00% 245.40
06.02.26
210.15
12.02.26
87'663
AT&T Rg
02:04:00 / 10.04.26
26.84 0.00% 29.43
24.03.26
22.96
27.01.26
10'504'597
Atmos Energy Cor Rg
02:04:00 / 10.04.26
192.29 0.00% 192.49
09.04.26
163.65
23.01.26
436'348
Autodesk Inc Rg
02:00:00 / 10.04.26
225.13 0.00% 296.80
07.01.26
215.42
24.02.26
2'778

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
14:12 / 10.04.26
13'265.34 0.80%
Eurozone 50
14:27 / 10.04.26
615.65 1.12%
L&S Dax
14:27 / 10.04.26
23'981.00 0.42%
S&P 500 (ETF SPY)
02:04 / 10.04.26
679.91 0.58%
VSMI Vola-Index
14:12 / 10.04.26
17.567 -3.25%
EUR/CHF
14:27 / 10.04.26
0.9235 -0.08%
USD/CHF
14:27 / 10.04.26
0.7885 -0.16%
Gold 1 Uz
14:27 / 10.04.26
4'761.60 -0.09%
Rohöl Brent
14:27 / 10.04.26
95.46 -1.06%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
14:12 / 10.04.26
13'265.34 0.80%

Top 5zur Gesamtübersicht

Holcim N
14:12 / 10.04.26
72.50 4.20%
Richemont N
14:12 / 10.04.26
155.55 3.01%
Amrize N
14:12 / 10.04.26
45.78 2.28%
Lonza N
14:12 / 10.04.26
517.20 2.17%
Sika N
14:12 / 10.04.26
139.35 2.13%

Flop 5zur Gesamtübersicht

Zurich Insurance N
14:12 / 10.04.26
546.60 -4.14%
Swisscom N
14:12 / 10.04.26
676.50 -0.73%
Kühne + Nagel N
14:12 / 10.04.26
181.90 -0.57%
Swiss Life N
14:12 / 10.04.26
908.20 0.24%
Nestlé N
14:12 / 10.04.26
79.26 0.41%
NAME INTRADAY KURS +/-%
SPI
14:12 / 10.04.26
18'582.10 1.12%

Top 5zur Gesamtübersicht

Gurit Hldg N
14:07 / 10.04.26
41.90 8.83%
Bossard N
14:08 / 10.04.26
158.00 7.85%
ams-OSRAM I
14:05 / 10.04.26
10.550 6.67%
HT5 N
13:43 / 10.04.26
3.040 4.83%
LEM N
13:34 / 10.04.26
314.50 4.66%

Flop 5zur Gesamtübersicht

GAM N
12:03 / 10.04.26
0.0950 -9.95%
Addex N
14:05 / 10.04.26
0.0430 -9.66%
Pierer Mobility
13:55 / 10.04.26
14.520 -7.63%
Adval Tech N
11:56 / 10.04.26
33.60 -6.67%
EvoNext Hldgs N
12:18 / 10.04.26
0.8320 -5.67%
NAME INTRADAY KURS +/-%
SLI
14:12 / 10.04.26
2'124.09 1.08%

Top 5zur Gesamtübersicht

Holcim N
14:12 / 10.04.26
72.50 4.20%
Richemont N
14:12 / 10.04.26
155.55 3.01%
Julius Bär N
14:10 / 10.04.26
63.08 2.54%
Amrize N
14:12 / 10.04.26
45.78 2.28%
Straumann N
14:11 / 10.04.26
85.56 2.25%

Flop 5zur Gesamtübersicht

Zurich Insurance N
14:12 / 10.04.26
546.60 -4.14%
Lindt PS
14:10 / 10.04.26
10'660.00 -1.02%
Swisscom N
14:12 / 10.04.26
676.50 -0.73%
Kühne + Nagel N
14:12 / 10.04.26
181.90 -0.57%
Swiss Life N
14:12 / 10.04.26
908.20 0.24%
NAME INTRADAY KURS +/-%
SMIM
14:12 / 10.04.26
3'019.76 0.93%

Top 5zur Gesamtübersicht

Clariant N
14:11 / 10.04.26
8.450 3.74%
Belimo N
14:10 / 10.04.26
707.00 3.74%
Georg Fischer N
14:12 / 10.04.26
43.16 2.96%
Julius Bär N
14:10 / 10.04.26
63.08 2.54%
The Swatch Group I
14:08 / 10.04.26
188.45 2.31%

Flop 5zur Gesamtübersicht

Swiss Prime Site N
14:12 / 10.04.26
135.20 -1.82%
Lindt N
14:09 / 10.04.26
109'500.00 -1.17%
Lindt PS
14:10 / 10.04.26
10'660.00 -1.02%
Flughafen Zürich N
14:05 / 10.04.26
251.00 -0.63%
SIG Group N
14:06 / 10.04.26
11.970 -0.50%

Management Transaktionen

Titel Typ Mio. Kurs
08.04.26 VZ Holding AG Kauf 0.29 82.55
08.04.26 Intershop Holding AG Kauf 0.01 168.93
08.04.26 Alpine Select AG Kauf 0.00 8.90
08.04.26 Orell Füssli AG Kauf 0.07 148.50
08.04.26 Elma Electronic AG Kauf 0.03 1'286.80
08.04.26 nebag ag Kauf 0.04 5.83
08.04.26 ASMALLWORLD AG Kauf 0.39 1.00
08.04.26 Investis Holding SA Kauf 0.20 150.50
08.04.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.15 2'916.60
08.04.26 Orell Füssli AG Kauf 0.07 148.50

Die Waffenruhe im Nahen Osten lässt die Anleger auch an der Schweizer Börse aufatmen. Für den Luxusgüterhersteller Richemont gibt es zusätzlich gute Nachrichten aus den USA. Ausserdem: Bei Burckhardt Compression und Forbo bietet sich eine Einstiegsgelegenheit.

09.04.2026