×

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
  • 08.09.2026 - 23:05:00
  • 765.96
  • -0.55%
  • -4.23
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 08.09.26
256.97 -0.60% -1.54 257.00 257.04 10'177'946
Amcor Rg
23:05:00 / 08.09.26
44.34 -1.79% -0.81 44.37 44.38 884'120
Amer Tower REIT Rg
23:05:00 / 08.09.26
175.73 -0.07% -0.12 175.77 175.78 574'876
Amer Wtr Works Rg
23:05:00 / 08.09.26
140.38 -0.23% -0.32 140.38 140.43 792'418
Ameren Rg
23:05:00 / 08.09.26
106.73 0.24% 0.26 106.76 106.77 578'843
American Airline Rg
23:20:00 / 08.09.26
12.910 -1.68% -0.22 12.920 12.930 9'252'703
American Express Rg
23:05:00 / 08.09.26
326.10 -0.02% -0.06 326.19 326.20 1'007'266
American Intl Gr Rg
23:05:00 / 08.09.26
74.68 -2.01% -1.53 74.69 74.70 1'112'468
Ameriprise Fincl Rg
23:05:00 / 08.09.26
556.67 -0.69% -3.89 556.78 556.79 187'149
AMETEK Rg
23:05:00 / 08.09.26
237.76 0.02% 0.04 237.86 237.87 389'490
Amgen Rg
23:20:00 / 08.09.26
393.17 -10.08% -44.06 393.19 393.32 2'108'763
Amphenol Rg-A
23:05:00 / 08.09.26
81.76 -1.23% -1.02 81.77 81.78 3'809'087
Analog Devices Rg
23:20:00 / 08.09.26
363.20 0.26% 0.95 363.24 363.34 1'332'386
Aon-A Rg
23:05:00 / 08.09.26
315.79 -2.26% -7.30 315.83 315.84 483'738
APA Rg
23:20:00 / 08.09.26
43.55 1.82% 0.78 43.54 43.56 1'381'222
Apple Rg
23:20:00 / 08.09.26
316.22 -1.17% -3.75 316.35 316.38 11'972'564
Applied Material Rg
23:20:00 / 08.09.26
472.79 3.98% 18.08 472.48 472.81 2'149'057
Aptiv Rg
23:05:00 / 08.09.26
45.73 -4.63% -2.22 45.70 45.74 1'050'338
Arch Cap Grp Rg
23:20:00 / 08.09.26
95.71 -2.44% -2.39 95.68 95.69 1'809'724
Archer-Daniels M Rg
23:05:00 / 08.09.26
84.50 -0.13% -0.11 84.50 84.51 1'268'936
Arista Ne Rg
23:05:00 / 08.09.26
194.96 0.61% 1.18 195.04 195.05 1'415'943
Assurant Rg
23:05:00 / 08.09.26
281.01 -1.66% -4.73 281.19 281.20 87'911
AT&T Rg
23:05:00 / 08.09.26
25.60 -0.31% -0.08 25.61 25.62 11'848'123
Atmos Energy Cor Rg
23:05:00 / 08.09.26
168.07 0.30% 0.51 168.12 168.13 345'371
Autodesk Inc Rg
23:20:00 / 08.09.26
212.21 -2.61% -5.69 212.19 212.31 1'020'099
256.97
-0.60%
44.34
-1.79%
175.73
-0.07%
140.38
-0.23%
106.73
0.24%
12.91
-1.68%
326.10
-0.02%
74.68
-2.01%
556.67
-0.69%
324.69
-1.89%
237.76
0.02%
393.17
-10.08%
81.76
-1.23%
363.20
0.26%
401.94
-1.36%
315.79
-2.26%
43.55
1.82%
316.22
-1.17%
472.79
3.98%
45.73
-4.63%
95.71
-2.44%
84.50
-0.13%
194.96
0.61%
281.01
-1.66%
25.60
-0.31%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
DaVita Rg
23:05:00 / 08.09.26
180.06 61.95% 23.03% 2.23% 0.96% -13.84% 31.71% 92.98%
Keysight Technol Rg
23:05:00 / 08.09.26
333.42 61.04% 103.70% 4.43% -2.99% -4.82% 97.17% 148.64%
Nucor Rg
23:05:00 / 08.09.26
256.40 60.06% 123.69% 1.78% -5.72% -1.03% 81.82% 54.57%
Targa Resources Rg
23:05:00 / 08.09.26
294.29 57.21% 62.49% -0.60% 10.86% 13.33% 82.47% 239.20%
Robert Half Rg
23:05:00 / 08.09.26
39.21 56.77% -39.57% -9.97% -6.95% 21.24% 9.37% -41.89%
Humana Rg
23:05:00 / 08.09.26
403.09 56.77% 58.27% 2.08% 8.12% 9.09% 47.64% -14.92%
F5 Rg
23:20:00 / 08.09.26
389.62 52.97% 55.27% -1.54% -5.89% 0.20% 19.73% 141.85%
KLA Rg
23:20:00 / 08.09.26
188.98 52.75% 194.55% 10.59% -5.73% -20.37% 105.92% 273.31%
State Street Rg
23:05:00 / 08.09.26
191.88 50.58% 97.92% 2.18% 2.49% 12.02% 71.24% 179.47%
BorgWarner Rg
23:05:00 / 08.09.26
66.26 49.89% 112.46% 4.28% -4.91% -8.73% 51.66% 69.91%
Schlumberger
23:05:00 / 08.09.26
57.10 49.84% 50.00% -0.09% 6.37% 7.59% 59.59% -5.46%
Zebra Tech -A-
23:20:00 / 08.09.26
352.54 49.39% -6.08% 2.57% -7.97% 48.51% 12.93% 37.28%
Texas Instrument Rg
23:20:00 / 08.09.26
258.92 48.97% 37.83% 2.20% -7.94% -15.31% 39.93% 56.91%
Deere & Co Rg
23:05:00 / 08.09.26
680.73 48.96% 63.68% 0.69% 10.16% 16.31% 43.13% 68.44%
Quanta Services Rg
23:05:00 / 08.09.26
639.05 47.94% 97.57% 4.52% -4.70% -11.16% 71.11% 199.19%
Arista Ne Rg
23:05:00 / 08.09.26
194.96 47.89% 75.32% 3.01% -1.46% 16.04% 37.38% 296.40%
Archer-Daniels M Rg
23:05:00 / 08.09.26
84.50 47.17% 67.48% -0.06% 5.02% 8.31% 35.87% 7.74%
Lyondellbasell I Rg
23:05:00 / 08.09.26
64.59 46.70% -14.47% -0.89% 0.95% 3.20% 18.75% -35.73%
HP Rg
23:05:00 / 08.09.26
31.17 46.50% 0.03% -0.48% 7.22% 28.32% 7.33% 11.32%
Occid.Petrol Cor Rg
23:05:00 / 08.09.26
60.65 46.01% 21.51% -0.49% 2.69% 13.01% 34.36% -7.02%
Paycom Software Rg
23:05:00 / 08.09.26
219.16 45.38% 13.03% -7.90% 3.27% 69.72% -1.50% -19.73%
Franklin Temp Rg
23:05:00 / 08.09.26
34.65 45.37% 71.17% 4.68% 3.87% 4.43% 41.08% 33.94%
Charles Riv Lab Rg
23:05:00 / 08.09.26
280.76 44.63% 56.28% -0.56% -0.44% 51.93% 78.40% 41.15%
ConocoPhillips Rg
23:05:00 / 08.09.26
135.04 43.42% 35.38% -0.84% 7.24% 21.29% 47.01% 10.31%
Freeport McMoRan Rg
23:05:00 / 08.09.26
76.62 43.20% 90.99% 5.73% 11.25% 9.22% 74.57% 82.92%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 08.09.26
256.97 -0.60% 257.97
19:06
254.76
16:37
287.16
03.08.26
196.13
17.02.26
10'177'946
Amcor Rg
23:05:00 / 08.09.26
44.34 -1.79% 44.98
15:44
44.33
21:59
50.93
24.02.26
36.25
20.05.26
884'120
Amer Tower REIT Rg
23:05:00 / 08.09.26
175.73 -0.07% 179.14
16:53
174.30
15:40
196.05
05.06.26
160.26
06.07.26
574'876
Amer Wtr Works Rg
23:05:00 / 08.09.26
140.38 -0.23% 141.77
16:10
140.37
21:59
141.77
08.09.26
120.60
02.06.26
792'418
Ameren Rg
23:05:00 / 08.09.26
106.73 0.24% 107.33
16:53
105.55
15:30
118.32
26.06.26
97.91
05.01.26
578'843
American Airline Rg
23:20:00 / 08.09.26
12.910 -1.68% 13.155
17:07
12.875
16:10
18.790
02.07.26
10.095
30.03.26
9'252'703
American Express Rg
23:05:00 / 08.09.26
326.10 -0.02% 328.02
20:29
322.66
15:31
386.05
06.01.26
291.00
20.03.26
1'007'266
American Intl Gr Rg
23:05:00 / 08.09.26
74.68 -2.01% 75.94
20:16
74.66
21:59
85.69
05.01.26
71.25
23.01.26
1'112'468
Ameriprise Fincl Rg
23:05:00 / 08.09.26
556.67 -0.69% 560.61
18:22
556.01
15:30
572.46
14.08.26
422.81
07.04.26
187'149
AMETEK Rg
23:05:00 / 08.09.26
237.76 0.02% 240.64
18:26
237.54
15:31
260.52
13.08.26
205.75
02.01.26
389'490
Amgen Rg
23:20:00 / 08.09.26
393.17 -10.08% 410.00
15:30
391.17
21:50
447.01
25.08.26
318.28
05.01.26
2'108'763
Amphenol Rg-A
23:05:00 / 08.09.26
81.76 -1.23% 83.89
17:45
81.58
21:59
89.23
30.06.26
59.03
19.05.26
3'809'087
Analog Devices Rg
23:20:00 / 08.09.26
363.20 0.26% 366.28
17:30
360.43
21:04
445.83
22.06.26
270.89
02.01.26
1'332'386
Aon-A Rg
23:05:00 / 08.09.26
315.79 -2.26% 321.56
17:56
314.97
15:32
382.28
28.07.26
305.00
12.02.26
483'738
APA Rg
23:20:00 / 08.09.26
43.55 1.82% 44.49
15:38
43.01
19:15
45.65
30.03.26
23.25
07.01.26
1'381'222
Apple Rg
23:20:00 / 08.09.26
316.22 -1.17% 320.70
15:31
314.92
20:49
344.56
29.07.26
243.43
20.01.26
11'972'564
Applied Material Rg
23:20:00 / 08.09.26
472.79 3.98% 472.89
21:59
458.29
16:09
739.67
30.06.26
265.18
02.01.26
2'149'057
Aptiv Rg
23:05:00 / 08.09.26
45.73 -4.63% 47.72
15:30
45.58
20:59
78.49
03.06.26
44.52
31.08.26
1'050'338
Arch Cap Grp Rg
23:20:00 / 08.09.26
95.71 -2.44% 97.11
15:35
95.65
21:59
107.08
28.07.26
87.25
03.06.26
1'809'724
Archer-Daniels M Rg
23:05:00 / 08.09.26
84.50 -0.13% 86.87
15:37
83.90
19:30
88.46
23.07.26
57.21
02.01.26
1'268'936
Arista Ne Rg
23:05:00 / 08.09.26
194.96 0.61% 200.57
17:26
194.72
21:58
213.06
05.08.26
115.42
30.03.26
1'415'943
Assurant Rg
23:05:00 / 08.09.26
281.01 -1.66% 285.64
16:56
280.92
21:55
302.83
06.08.26
210.15
12.02.26
87'911
AT&T Rg
23:05:00 / 08.09.26
25.60 -0.31% 25.91
15:35
25.45
18:53
29.43
24.03.26
19.895
02.07.26
11'848'123
Atmos Energy Cor Rg
23:05:00 / 08.09.26
168.07 0.30% 169.06
16:43
167.19
15:30
192.49
09.04.26
163.65
23.01.26
345'371
Autodesk Inc Rg
23:20:00 / 08.09.26
212.21 -2.61% 214.78
15:30
208.14
15:49
296.80
07.01.26
185.52
22.06.26
1'020'099

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 08.09.26
14'057.61 -1.55%
Eurozone 50
17:30 / 08.09.26
655.77 0.07%
L&S Dax
22:59 / 08.09.26
25'868.00 -0.53%
S&P 500 (ETF SPY)
23:05 / 08.09.26
765.96 -0.55%
VSMI Vola-Index
17:20 / 08.09.26
14.197 4.90%
EUR/CHF
23:54 / 08.09.26
0.9410 0.01%
USD/CHF
23:54 / 08.09.26
0.8094 0.00%
Gold 1 Uz
23:51 / 08.09.26
4'355.65 -1.12%
Rohöl Brent
23:00 / 08.09.26
99.31 2.06%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 08.09.26
14'057.61 -1.55%

Top 5zur Gesamtübersicht

ABB N
17:39 / 08.09.26
80.98 2.51%
Swisscom N
17:32 / 08.09.26
649.50 2.44%
Nestlé N
17:36 / 08.09.26
80.39 2.07%
UBS N
17:31 / 08.09.26
45.00 1.44%
Geberit N
17:31 / 08.09.26
568.00 0.82%

Flop 5zur Gesamtübersicht

Novartis N
17:32 / 08.09.26
111.80 -10.89%
Amrize N
17:31 / 08.09.26
34.59 -2.62%
Alcon N
17:34 / 08.09.26
55.82 -2.00%
Swiss Re N
17:31 / 08.09.26
135.55 -1.56%
Logitech N
17:31 / 08.09.26
79.44 -1.54%
NAME INTRADAY KURS +/-%
SPI
17:40 / 08.09.26
19'848.24 -1.09%

Top 5zur Gesamtübersicht

Relief Therapeutics N
17:31 / 08.09.26
0.1798 10.58%
Santhera Pharm Hl N
17:31 / 08.09.26
17.000 9.96%
Perrot Duval I
17:36 / 08.09.26
125.00 5.93%
Ascom N
17:31 / 08.09.26
5.570 5.09%
Schlatter N
17:31 / 08.09.26
18.300 4.57%

Flop 5zur Gesamtübersicht

Novartis N
17:32 / 08.09.26
111.80 -10.89%
Burkhalter N
17:38 / 08.09.26
122.00 -8.41%
Curatis Holding N
09:18 / 08.09.26
19.500 -6.70%
DocMorris N
17:31 / 08.09.26
10.040 -6.69%
Highlight I
17:19 / 08.09.26
5.350 -6.14%
NAME INTRADAY KURS +/-%
SLI
17:31 / 08.09.26
2'265.74 -0.75%

Top 5zur Gesamtübersicht

Galderma Group N
17:31 / 08.09.26
162.70 2.75%
ABB N
17:39 / 08.09.26
80.98 2.51%
Swisscom N
17:32 / 08.09.26
649.50 2.44%
Lindt PS
17:31 / 08.09.26
8'440.00 2.24%
Nestlé N
17:36 / 08.09.26
80.39 2.07%

Flop 5zur Gesamtübersicht

Novartis N
17:32 / 08.09.26
111.80 -10.89%
Amrize N
17:31 / 08.09.26
34.59 -2.62%
Alcon N
17:34 / 08.09.26
55.82 -2.00%
Swiss Re N
17:31 / 08.09.26
135.55 -1.56%
Logitech N
17:31 / 08.09.26
79.44 -1.54%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 08.09.26
3'086.58 0.79%

Top 5zur Gesamtübersicht

Accelleron N
17:31 / 08.09.26
79.00 4.22%
Galderma Group N
17:31 / 08.09.26
162.70 2.75%
Barry Callebaut N
17:31 / 08.09.26
1'091.00 2.73%
Lindt PS
17:31 / 08.09.26
8'440.00 2.24%
Belimo N
17:32 / 08.09.26
868.00 2.24%

Flop 5zur Gesamtübersicht

The Swatch Group I
17:31 / 08.09.26
181.85 -1.91%
Avolta N
17:31 / 08.09.26
43.58 -1.54%
Adecco N
17:33 / 08.09.26
23.20 -1.02%
Roche I
17:31 / 08.09.26
357.20 -0.94%
Helvetia Baloise N
17:31 / 08.09.26
211.20 -0.56%

Management Transaktionen

Titel Typ Mio. Kurs
04.09.26 Sensirion Holding AG Verk. 0.04 78.04
04.09.26 UBS Group AG Verk. 4.46 44.62
04.09.26 Investis Holding SA Kauf 0.01 144.00
03.09.26 Kühne + Nagel International AG Kauf 0.00 0.30
03.09.26 Swiss Life Holding AG Kauf 0.01 919.31
03.09.26 CPH Group AG Kauf 0.00 58.80
03.09.26 Sensirion Holding AG Verk. 0.04 76.15
03.09.26 AEVIS VICTORIA SA Verk. 6.20 12.40
03.09.26 UBS Group AG Verk. 3.32 44.28
03.09.26 Kardex Holding AG Kauf 0.01 250.81

Der Schokoladenhersteller kämpft weiterhin im Kernmarkt Europa und der Kakaopreis steigt. Für 2027 gibt es einen Lichtblick. Ausserdem: Bossard, SFS und Ems-Chemie im Aufwind, Belimo strotzt vor Zuversicht, Nestlé macht einen weiteren Schritt und Kühne + Nagel steht unter Verdacht.

02.09.2026