×

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
  • 16.07.2026 - 22:15:00
  • 750.72
  • 0.40%
  • 2.98
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
22:30:00 / 16.07.26
249.89 -1.99% -5.07 249.91 249.93 14'121'943
Amcor Rg
22:15:00 / 16.07.26
44.84 3.32% 1.44 44.85 44.86 871'103
Amer Tower REIT Rg
22:15:00 / 16.07.26
168.92 0.17% 0.29 168.91 168.96 590'802
Amer Wtr Works Rg
22:15:00 / 16.07.26
134.33 3.96% 5.12 134.31 134.33 531'151
Ameren Rg
22:15:00 / 16.07.26
113.10 1.54% 1.72 113.08 113.09 456'105
American Airline Rg
22:30:00 / 16.07.26
15.600 -0.19% -0.03 15.610 15.620 9'330'133
American Express Rg
22:15:00 / 16.07.26
361.57 0.87% 3.13 361.52 361.53 709'121
American Intl Gr Rg
22:15:00 / 16.07.26
78.03 1.63% 1.25 78.02 78.03 1'115'610
Ameriprise Fincl Rg
22:15:00 / 16.07.26
533.21 1.12% 5.93 532.92 532.96 278'760
AMETEK Rg
22:15:00 / 16.07.26
237.30 1.62% 3.78 237.11 237.12 395'640
Amgen Rg
22:30:00 / 16.07.26
371.58 3.70% 13.26 371.53 371.55 1'111'268
Amphenol Rg-A
22:15:00 / 16.07.26
153.14 -2.48% -3.90 153.17 153.18 1'836'697
Analog Devices Rg
22:30:00 / 16.07.26
380.53 -2.67% -10.43 380.54 380.73 2'025'824
Aon-A Rg
22:15:00 / 16.07.26
368.63 3.80% 13.48 368.50 368.51 333'651
APA Rg
22:30:00 / 16.07.26
34.28 0.03% 0.01 34.28 34.29 2'059'289
Apple Rg
22:30:00 / 16.07.26
333.26 1.76% 5.76 333.26 333.28 18'868'798
Applied Material Rg
22:30:00 / 16.07.26
560.93 -3.19% -18.50 560.71 560.83 3'401'022
Aptiv Rg
22:15:00 / 16.07.26
59.26 0.51% 0.30 59.24 59.25 779'378
Arch Cap Grp Rg
22:30:00 / 16.07.26
100.04 1.52% 1.50 100.02 100.04 656'204
Archer-Daniels M Rg
22:15:00 / 16.07.26
83.00 0.85% 0.70 83.01 83.02 964'245
Arista Ne Rg
22:15:00 / 16.07.26
168.56 -1.95% -3.36 168.55 168.56 2'692'751
Assurant Rg
22:15:00 / 16.07.26
275.44 0.55% 1.52 275.47 275.48 96'229
AT&T Rg
22:15:00 / 16.07.26
21.98 2.57% 0.55 21.99 22.00 8'977'883
Atmos Energy Cor Rg
22:15:00 / 16.07.26
178.04 1.75% 3.06 177.98 177.99 400'998
Autodesk Inc Rg
22:30:00 / 16.07.26
217.06 3.87% 8.08 217.09 217.12 1'059'118
249.89
-1.99%
44.84
3.32%
168.92
0.17%
134.33
3.96%
113.10
1.54%
15.60
-0.19%
361.57
0.87%
78.03
1.63%
533.21
1.12%
307.99
3.85%
237.30
1.62%
371.58
3.70%
153.14
-2.48%
380.53
-2.67%
372.85
-4.48%
368.63
3.80%
34.28
0.03%
333.26
1.76%
560.93
-3.19%
59.26
0.51%
100.04
1.52%
83.00
0.85%
168.56
-1.95%
275.44
0.55%
21.98
2.57%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Humana Rg
22:15:00 / 16.07.26
386.48 59.21% 60.73% -2.84% 7.16% 79.80% 72.88% -6.24%
Keysight Technol Rg
22:15:00 / 16.07.26
312.76 58.82% 100.90% -2.92% -14.00% -9.75% 91.81% 93.23%
Etsy Rg
22:15:00 / 16.07.26
83.48 54.65% 62.11% 7.41% 12.89% 31.51% 44.01% -7.06%
Quanta Services Rg
22:15:00 / 16.07.26
631.02 53.73% 105.30% -5.56% -10.14% -0.38% 58.59% 230.82%
CarMax Rg
22:15:00 / 16.07.26
58.47 52.54% -27.91% 14.62% 8.96% 51.67% -6.12% -29.33%
CF Industries Hl Rg
22:15:00 / 16.07.26
118.66 52.34% 38.09% 4.07% 15.28% -5.52% 29.27% 59.78%
Phillips 66 Rg
22:15:00 / 16.07.26
201.32 52.01% 72.18% 6.06% 21.17% 26.20% 60.82% 95.26%
NetApp Rg
22:30:00 / 16.07.26
159.69 51.37% 39.65% -7.01% -0.01% 47.32% 48.90% 108.17%
Targa Resources Rg
22:15:00 / 16.07.26
280.27 50.76% 55.83% 2.66% 8.39% 16.82% 68.35% 256.48%
Monolithic Power Rg
22:30:00 / 16.07.26
1'305.65 49.24% 128.61% -4.98% -16.50% -18.00% 82.97% 139.40%
Iron Mount REIT Rg
22:15:00 / 16.07.26
121.66 48.91% 17.51% 1.82% -4.83% 4.77% 23.27% 107.56%
Nucor Rg
22:15:00 / 16.07.26
235.67 45.22% 102.96% 6.02% -3.35% 10.67% 67.44% 42.03%
Cisco Systems Rg
22:30:00 / 16.07.26
109.66 45.10% 88.80% -7.31% -8.27% 23.78% 60.56% 121.85%
State Street Rg
22:15:00 / 16.07.26
185.66 44.63% 90.11% 3.05% 10.31% 22.75% 72.74% 173.99%
Analog Devices Rg
22:30:00 / 16.07.26
380.53 44.16% 84.02% -3.33% -12.41% -5.78% 57.92% 103.66%
Old Dominion Fre Rg
22:30:00 / 16.07.26
237.15 43.64% 27.68% 5.00% 7.29% 6.45% 46.18% 19.24%
Archer-Daniels M Rg
22:15:00 / 16.07.26
83.00 43.16% 62.91% 5.09% 10.52% 18.52% 55.02% 5.24%
Illumina Rg
22:30:00 / 16.07.26
190.25 42.69% 40.05% -1.81% 17.49% 51.67% 94.27% 2.41%
J.B.Hunt Transp Rg
22:30:00 / 16.07.26
298.41 42.16% 61.89% 5.59% 10.03% 17.62% 95.44% 50.73%
BorgWarner Rg
22:15:00 / 16.07.26
62.77 42.06% 101.35% -3.03% -12.63% 11.81% 76.97% 40.31%
Target Rg
22:15:00 / 16.07.26
140.21 41.47% 2.30% 6.00% 7.24% 7.71% 35.27% 5.63%
Franklin Resourc Rg
22:15:00 / 16.07.26
33.33 40.77% 65.75% -1.04% 0.85% 24.27% 35.93% 18.25%
APA Rg
22:30:00 / 16.07.26
34.28 40.11% 48.42% 2.97% 3.78% -11.33% 81.95% -6.47%
Northern Trust Rg
22:30:00 / 16.07.26
188.52 39.93% 86.46% 3.10% 9.53% 13.99% 48.37% 168.47%
Bank of NY Mello Rg
22:15:00 / 16.07.26
160.86 39.85% 111.31% 5.65% 12.00% 18.79% 64.28% 281.73%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
22:30:00 / 16.07.26
249.89 -1.99% 258.04
15:30
248.00
21:50
278.54
05.05.26
196.13
17.02.26
14'121'943
Amcor Rg
22:15:00 / 16.07.26
44.84 3.32% 44.94
17:23
43.59
15:30
50.93
24.02.26
36.25
20.05.26
871'103
Amer Tower REIT Rg
22:15:00 / 16.07.26
168.92 0.17% 170.05
15:34
167.66
16:41
196.05
05.06.26
160.26
06.07.26
590'802
Amer Wtr Works Rg
22:15:00 / 16.07.26
134.33 3.96% 134.75
21:55
129.45
15:30
141.21
12.03.26
120.60
02.06.26
531'151
Ameren Rg
22:15:00 / 16.07.26
113.10 1.54% 113.10
21:59
111.60
15:30
118.32
26.06.26
97.91
05.01.26
456'105
American Airline Rg
22:30:00 / 16.07.26
15.600 -0.19% 16.070
16:46
15.290
15:30
18.790
02.07.26
10.095
30.03.26
9'330'133
American Express Rg
22:15:00 / 16.07.26
361.57 0.87% 363.13
17:30
358.51
15:30
386.05
06.01.26
291.00
20.03.26
709'121
American Intl Gr Rg
22:15:00 / 16.07.26
78.03 1.63% 78.47
15:49
77.17
15:30
85.69
05.01.26
71.25
23.01.26
1'115'610
Ameriprise Fincl Rg
22:15:00 / 16.07.26
533.21 1.12% 533.24
21:59
525.27
15:55
550.18
04.02.26
422.81
07.04.26
278'760
AMETEK Rg
22:15:00 / 16.07.26
237.30 1.62% 237.64
21:56
230.64
15:30
244.42
25.06.26
205.75
02.01.26
395'640
Amgen Rg
22:30:00 / 16.07.26
371.58 3.70% 372.07
21:56
358.07
15:30
391.23
02.03.26
318.28
05.01.26
1'111'268
Amphenol Rg-A
22:15:00 / 16.07.26
153.14 -2.48% 156.91
16:12
152.55
15:49
178.46
30.06.26
118.06
19.05.26
1'836'697
Analog Devices Rg
22:30:00 / 16.07.26
380.53 -2.67% 386.07
16:10
377.84
21:37
445.83
22.06.26
270.89
02.01.26
2'025'824
Aon-A Rg
22:15:00 / 16.07.26
368.63 3.80% 368.64
21:59
357.66
15:30
368.64
16.07.26
305.00
12.02.26
333'651
APA Rg
22:30:00 / 16.07.26
34.28 0.03% 34.71
16:09
34.13
18:55
45.65
30.03.26
23.25
07.01.26
2'059'289
Apple Rg
22:30:00 / 16.07.26
333.26 1.76% 334.68
21:06
326.82
15:34
334.68
16.07.26
243.43
20.01.26
18'868'798
Applied Material Rg
22:30:00 / 16.07.26
560.93 -3.19% 591.00
16:10
557.28
21:51
739.67
30.06.26
265.18
02.01.26
3'401'022
Aptiv Rg
22:15:00 / 16.07.26
59.26 0.51% 59.46
16:28
58.53
18:24
78.49
03.06.26
51.78
19.05.26
779'378
Arch Cap Grp Rg
22:30:00 / 16.07.26
100.04 1.52% 100.26
15:45
98.82
15:30
105.06
07.07.26
87.25
03.06.26
656'204
Archer-Daniels M Rg
22:15:00 / 16.07.26
83.00 0.85% 83.50
18:16
82.55
15:30
85.34
03.06.26
57.21
02.01.26
964'245
Arista Ne Rg
22:15:00 / 16.07.26
168.56 -1.95% 170.00
15:33
164.00
17:13
189.80
09.07.26
115.42
30.03.26
2'692'751
Assurant Rg
22:15:00 / 16.07.26
275.44 0.55% 277.56
16:04
273.63
15:30
283.77
07.07.26
210.15
12.02.26
96'229
AT&T Rg
22:15:00 / 16.07.26
21.98 2.57% 22.17
20:40
21.50
15:31
29.43
24.03.26
19.895
02.07.26
8'977'883
Atmos Energy Cor Rg
22:15:00 / 16.07.26
178.04 1.75% 178.14
21:55
175.20
15:30
192.49
09.04.26
163.65
23.01.26
400'998
Autodesk Inc Rg
22:30:00 / 16.07.26
217.06 3.87% 218.48
20:16
208.46
16:11
296.80
07.01.26
185.52
22.06.26
1'059'118

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 16.07.26
14'267.19 -0.28%
Eurozone 50
17:30 / 16.07.26
646.17 0.06%
L&S Dax
22:43 / 16.07.26
24'860.00 -0.53%
S&P 500 (ETF SPY)
22:15 / 16.07.26
750.72 0.40%
VSMI Vola-Index
17:20 / 16.07.26
13.397 -4.62%
EUR/CHF
22:46 / 16.07.26
0.9253 0.24%
USD/CHF
22:46 / 16.07.26
0.8087 0.41%
Gold 1 Uz
22:46 / 16.07.26
3'975.10 -2.06%
Rohöl Brent
22:46 / 16.07.26
84.77 -0.98%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 16.07.26
14'267.19 -0.28%

Top 5zur Gesamtübersicht

Alcon N
17:37 / 16.07.26
56.94 2.85%
Amrize N
17:34 / 16.07.26
41.48 1.87%
Swiss Re N
17:34 / 16.07.26
135.85 1.15%
Zurich Insurance N
17:31 / 16.07.26
613.40 1.09%
Novartis N
17:38 / 16.07.26
123.26 1.03%

Flop 5zur Gesamtübersicht

Partners N
17:34 / 16.07.26
677.20 -6.00%
ABB N
17:35 / 16.07.26
78.26 -5.91%
UBS N
17:37 / 16.07.26
43.36 -2.08%
Holcim N
17:32 / 16.07.26
74.62 -1.82%
Sika N
17:32 / 16.07.26
159.80 -1.27%
NAME INTRADAY KURS +/-%
SPI
17:40 / 16.07.26
20'068.91 -0.21%

Top 5zur Gesamtübersicht

Highlight I
17:31 / 16.07.26
6.050 9.01%
Adecco N
17:35 / 16.07.26
19.340 8.84%
Addex N
17:31 / 16.07.26
0.0428 7.00%
EvoNext Hldgs N
17:31 / 16.07.26
2.280 6.54%
Schlatter N
17:37 / 16.07.26
18.700 5.65%

Flop 5zur Gesamtübersicht

R&S Group Hldg N-A
17:36 / 16.07.26
20.72 -8.64%
SHL Telemedicine N
17:37 / 16.07.26
0.9600 -8.57%
Partners N
17:34 / 16.07.26
677.20 -6.00%
ABB N
17:35 / 16.07.26
78.26 -5.91%
Gurit Hldg N
17:31 / 16.07.26
34.90 -4.64%
NAME INTRADAY KURS +/-%
SLI
17:31 / 16.07.26
2'290.79 -0.24%

Top 5zur Gesamtübersicht

Alcon N
17:37 / 16.07.26
56.94 2.85%
Schindler PS
17:39 / 16.07.26
269.20 2.12%
Lindt PS
17:31 / 16.07.26
9'640.00 2.12%
Galderma Group N
17:39 / 16.07.26
169.90 1.98%
Amrize N
17:34 / 16.07.26
41.48 1.87%

Flop 5zur Gesamtübersicht

Partners N
17:34 / 16.07.26
677.20 -6.00%
ABB N
17:35 / 16.07.26
78.26 -5.91%
Straumann N
17:32 / 16.07.26
100.15 -3.66%
UBS N
17:37 / 16.07.26
43.36 -2.08%
Holcim N
17:32 / 16.07.26
74.62 -1.82%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 16.07.26
3'116.29 0.03%

Top 5zur Gesamtübersicht

Adecco N
17:35 / 16.07.26
19.340 8.84%
Barry Callebaut N
17:31 / 16.07.26
1'150.00 2.22%
Lindt N
17:31 / 16.07.26
98'600.00 2.18%
Schindler PS
17:39 / 16.07.26
269.20 2.12%
Lindt PS
17:31 / 16.07.26
9'640.00 2.12%

Flop 5zur Gesamtübersicht

Accelleron N
17:31 / 16.07.26
76.00 -3.86%
Belimo N
17:37 / 16.07.26
802.00 -3.72%
Straumann N
17:32 / 16.07.26
100.15 -3.66%
Temenos N
17:34 / 16.07.26
68.30 -1.73%
Sandoz Group N
17:31 / 16.07.26
63.74 -1.67%

Management Transaktionen

Titel Typ Mio. Kurs
07.07.26 Peach Property Group AG Kauf 0.02 4.40
06.07.26 Compagnie Financière Tradition SA Verk. 0.31 312.00
06.07.26 Peach Property Group AG Kauf 0.05 4.31
06.07.26 Ypsomed Holding AG Verk. 0.36 360.00
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Peach Property Group AG Kauf 0.02 4.31
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80

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