×

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
  • 04.08.2026 - 00:40:00
  • 757.67
  • 1.42%
  • 10.64
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 03.08.26
284.02 4.58% 12.44 284.02 284.06 23'476'628
Amcor Rg
01:00:00 / 04.08.26
46.02 2.54% 1.14 46.02 46.03
Amer Tower REIT Rg
01:00:00 / 04.08.26
173.00 -0.21% -0.36 172.93 172.94
Amer Wtr Works Rg
01:00:00 / 04.08.26
131.30 -2.14% -2.87 131.26 131.31
Ameren Rg
01:00:00 / 04.08.26
109.50 -0.10% -0.11 109.51 109.52
American Airline Rg
23:20:00 / 03.08.26
16.040 5.04% 0.77 16.040 16.050 9'853'245
American Express Rg
01:00:00 / 04.08.26
344.72 2.52% 8.47 344.61 344.62
American Intl Gr Rg
01:00:00 / 04.08.26
78.79 0.27% 0.21 78.79 78.80
Ameriprise Fincl Rg
01:00:00 / 04.08.26
552.07 1.14% 6.23 551.97 551.98
AMETEK Rg
01:00:00 / 04.08.26
243.77 0.85% 2.06 243.99 244.00
Amgen Rg
23:20:00 / 03.08.26
378.87 -1.63% -6.29 378.78 378.91 1'182'085
Amphenol Rg-A
01:00:00 / 04.08.26
163.34 1.64% 2.64 163.40 163.41
Analog Devices Rg
23:20:00 / 03.08.26
361.88 -1.51% -5.53 361.90 361.99 1'638'788
Aon-A Rg
01:00:00 / 04.08.26
357.63 -0.81% -2.92 357.55 357.56
APA Rg
23:20:00 / 03.08.26
36.87 -1.21% -0.45 36.87 36.88
Apple Rg
23:20:00 / 03.08.26
303.42 -1.78% -5.49 303.26 303.38 22'153'392
Applied Material Rg
23:20:00 / 03.08.26
518.21 2.08% 10.54 517.95 518.09 2'057'325
Aptiv Rg
01:00:00 / 04.08.26
57.23 1.35% 0.76 57.26 57.27
Arch Cap Grp Rg
23:20:00 / 03.08.26
101.12 0.59% 0.59 101.11 101.12
Archer-Daniels M Rg
01:00:00 / 04.08.26
78.06 -1.53% -1.21 78.09 78.10
Arista Ne Rg
01:00:00 / 04.08.26
184.89 2.52% 4.54 184.92 184.93
Assurant Rg
01:00:00 / 04.08.26
282.39 1.15% 3.20 282.53 282.54
AT&T Rg
01:00:00 / 04.08.26
23.59 1.46% 0.34 23.60 23.61
Atmos Energy Cor Rg
01:00:00 / 04.08.26
172.89 0.06% 0.11 172.96 172.97
Autodesk Inc Rg
23:20:00 / 03.08.26
234.71 0.22% 0.51 234.66 234.79 670'038
284.02
4.58%
46.02
2.54%
173.00
-0.21%
131.30
-2.14%
109.50
-0.10%
16.04
5.04%
344.72
2.52%
78.79
0.27%
552.07
1.14%
308.37
-0.95%
243.77
0.85%
378.87
-1.63%
163.34
1.64%
361.88
-1.51%
382.77
1.84%
357.63
-0.81%
36.87
-1.21%
303.42
-1.78%
518.21
2.08%
57.23
1.35%
101.12
0.59%
78.06
-1.53%
184.89
2.52%
282.39
1.15%
23.59
1.46%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Keysight Technol Rg
01:00:00 / 04.08.26
321.89 57.04% 98.64% 2.62% 0.68% -12.14% 99.04% 98.09%
Illumina Rg
23:20:00 / 03.08.26
198.16 56.37% 53.48% 4.59% 1.97% 39.05% 101.30% 9.31%
APA Rg
23:20:00 / 03.08.26
36.87 52.58% 61.63% 6.13% 13.59% 0.46% 101.81% -7.83%
Centene Rg
01:00:00 / 04.08.26
63.76 51.20% 2.71% -0.50% -3.47% 13.13% 143.27% -8.62%
ON Semiconductor Rg
23:20:00 / 03.08.26
80.40 50.71% 29.44% -9.70% -15.09% -25.03% 67.60% -24.26%
Cisco Systems Rg
23:20:00 / 03.08.26
115.86 50.58% 95.93% 1.13% 1.65% 17.36% 69.16% 122.89%
Newell Brands Rg
23:20:00 / 03.08.26
6.360 50.54% -43.78% 22.78% 14.18% 55.88% 27.84% -49.82%
KLA Rg
23:20:00 / 03.08.26
182.75 50.46% 190.14% -10.13% -21.67% -0.96% 99.59% 255.72%
Steel Dynamics Rg
23:20:00 / 03.08.26
258.38 48.28% 120.27% 3.24% 13.79% 9.50% 112.90% 135.75%
CarMax Rg
01:00:00 / 04.08.26
58.43 48.19% -29.97% 0.05% 16.37% 49.51% 6.90% -30.69%
Target Rg
01:00:00 / 04.08.26
149.35 47.82% 6.89% 6.42% 18.44% 26.10% 49.66% 5.88%
Iron Mount REIT Rg
01:00:00 / 04.08.26
124.08 47.46% 16.37% -2.29% 6.62% -4.52% 30.93% 99.22%
Etsy Rg
01:00:00 / 04.08.26
83.17 47.33% 54.43% -0.80% 10.80% 38.94% 45.12% -19.65%
Targa Resources Rg
01:00:00 / 04.08.26
264.60 46.54% 51.47% -1.14% 0.41% 4.51% 60.54% 229.76%
Garmin N
01:00:00 / 04.08.26
304.76 44.83% 42.43% 25.69% 24.28% 25.74% 35.13% 177.44%
Generac Hldgs Rg
01:00:00 / 04.08.26
201.21 44.54% 27.13% 1.86% -21.95% -25.86% 2.43% 28.24%
Lyondellbasell I Rg
01:00:00 / 04.08.26
60.62 43.37% -16.41% 3.41% 14.44% -17.56% 19.10% -37.20%
SolarEdge Tech Rg
23:20:00 / 03.08.26
45.12 42.81% 202.94% 4.71% -20.72% 7.97% 76.04% -82.94%
State Street Rg
01:00:00 / 04.08.26
183.67 42.75% 87.63% -0.54% 4.38% 22.31% 67.31% 154.22%
Caterpillar
01:00:00 / 04.08.26
830.03 42.23% 124.61% -4.95% -14.42% -10.44% 91.38% 207.28%
Humana Rg
01:00:00 / 04.08.26
374.50 42.06% 43.42% -1.74% -4.67% 36.55% 51.40% -20.35%
Host Hotels REIT Rg
23:20:00 / 03.08.26
25.09 41.74% 43.44% 0.48% 7.91% 15.20% 59.91% 36.58%
Franklin Resourc Rg
01:00:00 / 04.08.26
35.24 41.73% 66.88% 6.08% 2.32% 11.70% 40.23% 15.80%
EOG Resources Rg
01:00:00 / 04.08.26
145.68 41.60% 21.30% 3.83% 12.59% 9.28% 24.50% 12.19%
BorgWarner Rg
01:00:00 / 04.08.26
63.31 41.46% 100.50% -0.58% -3.94% 0.25% 65.39% 37.08%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 03.08.26
284.02 4.58% 287.16
15:46
278.33
15:30
287.16
03.08.26
196.13
17.02.26
23'476'628
Amcor Rg
01:00:00 / 04.08.26
46.02 2.54% 46.36
15:35
45.33
17:36
50.93
24.02.26
36.25
20.05.26
1'295'724
Amer Tower REIT Rg
01:00:00 / 04.08.26
173.00 -0.21% 175.06
16:20
171.85
20:48
196.05
05.06.26
160.26
06.07.26
826'856
Amer Wtr Works Rg
01:00:00 / 04.08.26
131.30 -2.14% 137.04
16:19
130.91
21:59
141.21
12.03.26
120.60
02.06.26
701'666
Ameren Rg
01:00:00 / 04.08.26
109.50 -0.10% 110.51
16:12
108.53
15:40
118.32
26.06.26
97.91
05.01.26
1'296'007
American Airline Rg
23:20:00 / 03.08.26
16.040 5.04% 16.380
16:25
15.700
15:30
18.790
02.07.26
10.095
30.03.26
9'853'245
American Express Rg
01:00:00 / 04.08.26
344.72 2.52% 345.00
16:08
340.00
15:30
386.05
06.01.26
291.00
20.03.26
810'441
American Intl Gr Rg
01:00:00 / 04.08.26
78.79 0.27% 79.58
15:32
78.04
16:53
85.69
05.01.26
71.25
23.01.26
1'362'244
Ameriprise Fincl Rg
01:00:00 / 04.08.26
552.07 1.14% 553.16
16:20
544.97
19:10
553.46
28.07.26
422.81
07.04.26
117'355
AMETEK Rg
01:00:00 / 04.08.26
243.77 0.85% 244.71
16:36
240.56
15:38
244.71
03.08.26
205.75
02.01.26
514'484
Amgen Rg
23:20:00 / 03.08.26
378.87 -1.63% 391.00
15:30
375.98
18:47
397.89
28.07.26
318.28
05.01.26
1'182'085
Amphenol Rg-A
01:00:00 / 04.08.26
163.34 1.64% 164.14
21:57
155.67
15:31
178.46
30.06.26
118.06
19.05.26
2'121'827
Analog Devices Rg
23:20:00 / 03.08.26
361.88 -1.51% 365.42
16:55
353.17
15:54
445.83
22.06.26
270.89
02.01.26
1'638'788
Aon-A Rg
01:00:00 / 04.08.26
357.63 -0.81% 366.22
15:34
356.36
19:39
382.28
28.07.26
305.00
12.02.26
349'222
APA Rg
23:20:00 / 03.08.26
36.87 -1.21% 37.42
17:29
36.13
15:40
45.65
30.03.26
23.25
07.01.26
1'686'817
Apple Rg
23:20:00 / 03.08.26
303.42 -1.78% 311.77
15:30
302.56
17:47
344.56
29.07.26
243.43
20.01.26
22'153'392
Applied Material Rg
23:20:00 / 03.08.26
518.21 2.08% 519.44
20:07
491.84
15:42
739.67
30.06.26
265.18
02.01.26
2'057'325
Aptiv Rg
01:00:00 / 04.08.26
57.23 1.35% 57.75
16:56
56.23
19:37
78.49
03.06.26
51.78
19.05.26
921'249
Arch Cap Grp Rg
23:20:00 / 03.08.26
101.12 0.59% 101.91
15:52
100.01
16:55
107.08
28.07.26
87.25
03.06.26
683'948
Archer-Daniels M Rg
01:00:00 / 04.08.26
78.06 -1.53% 78.84
15:30
77.33
15:39
88.46
23.07.26
57.21
02.01.26
1'451'332
Arista Ne Rg
01:00:00 / 04.08.26
184.89 2.52% 186.56
21:02
173.74
15:34
189.80
09.07.26
115.42
30.03.26
1'903'253
Assurant Rg
01:00:00 / 04.08.26
282.39 1.15% 283.53
16:15
280.52
15:30
284.12
29.07.26
210.15
12.02.26
124'998
AT&T Rg
01:00:00 / 04.08.26
23.59 1.46% 23.75
16:15
23.30
16:56
29.43
24.03.26
19.895
02.07.26
10'948'741
Atmos Energy Cor Rg
01:00:00 / 04.08.26
172.89 0.06% 173.99
16:11
171.53
15:40
192.49
09.04.26
163.65
23.01.26
356'744
Autodesk Inc Rg
23:20:00 / 03.08.26
234.71 0.22% 243.65
15:54
233.95
19:59
296.80
07.01.26
185.52
22.06.26
670'038

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 03.08.26
14'371.77 0.18%
Eurozone 50
17:30 / 03.08.26
658.39 1.09%
L&S Dax
23:00 / 03.08.26
26'095.00 1.12%
S&P 500 (ETF SPY)
00:40 / 04.08.26
757.67 1.42%
VSMI Vola-Index
17:20 / 03.08.26
15.077 0.61%
EUR/CHF
01:38 / 04.08.26
0.9325 0.00%
USD/CHF
01:38 / 04.08.26
0.8103 0.01%
Gold 1 Uz
01:38 / 04.08.26
4'051.64 -0.04%
Rohöl Brent
22:59 / 03.08.26
83.57 -0.15%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 03.08.26
14'371.77 0.18%

Top 5zur Gesamtübersicht

Logitech N
17:39 / 03.08.26
85.34 3.97%
Partners N
17:31 / 03.08.26
694.00 3.27%
Amrize N
17:32 / 03.08.26
40.87 3.00%
Sika N
17:38 / 03.08.26
187.25 2.97%
Geberit N
17:30 / 03.08.26
546.60 2.71%

Flop 5zur Gesamtübersicht

Holcim N
17:31 / 03.08.26
71.80 -2.10%
Novartis N
17:35 / 03.08.26
124.50 -1.66%
Kühne + Nagel N
17:30 / 03.08.26
202.60 -1.51%
Lonza N
17:30 / 03.08.26
560.20 -0.36%
Nestlé N
17:37 / 03.08.26
80.77 -0.30%
NAME INTRADAY KURS +/-%
SPI
17:40 / 03.08.26
20'208.44 0.23%

Top 5zur Gesamtübersicht

Relief Therapeutics N
17:39 / 03.08.26
0.2350 17.97%
Pierer Mobility
17:30 / 03.08.26
20.25 7.03%
Clariant N
17:33 / 03.08.26
9.790 6.99%
Comet N
17:30 / 03.08.26
348.60 6.80%
Asmallworld N
17:08 / 03.08.26
0.6100 6.09%

Flop 5zur Gesamtübersicht

Idorsia N
17:30 / 03.08.26
5.655 -7.52%
Adval Tech N
17:30 / 03.08.26
43.00 -4.87%
Addex N
16:03 / 03.08.26
0.0400 -4.76%
Private Equity N
17:30 / 03.08.26
61.00 -4.09%
CF Tradition I
17:30 / 03.08.26
285.00 -3.72%
NAME INTRADAY KURS +/-%
SLI
17:30 / 03.08.26
2'297.51 0.34%

Top 5zur Gesamtübersicht

Logitech N
17:39 / 03.08.26
85.34 3.97%
Sonova N
17:32 / 03.08.26
228.60 3.91%
Partners N
17:31 / 03.08.26
694.00 3.27%
Straumann N
17:33 / 03.08.26
102.90 3.02%
Amrize N
17:32 / 03.08.26
40.87 3.00%

Flop 5zur Gesamtübersicht

Sandoz Group N
17:35 / 03.08.26
64.00 -2.68%
Holcim N
17:31 / 03.08.26
71.80 -2.10%
Novartis N
17:35 / 03.08.26
124.50 -1.66%
Kühne + Nagel N
17:30 / 03.08.26
202.60 -1.51%
Galderma Group N
17:30 / 03.08.26
174.00 -1.00%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 03.08.26
3'130.13 0.37%

Top 5zur Gesamtübersicht

Clariant N
17:33 / 03.08.26
9.790 6.99%
SIG Group N
17:32 / 03.08.26
15.420 4.97%
Sonova N
17:32 / 03.08.26
228.60 3.91%
Adecco N
17:30 / 03.08.26
23.32 3.64%
Temenos N
17:36 / 03.08.26
69.10 3.21%

Flop 5zur Gesamtübersicht

Sandoz Group N
17:35 / 03.08.26
64.00 -2.68%
Barry Callebaut N
17:37 / 03.08.26
1'106.00 -1.86%
Galenica N
17:30 / 03.08.26
84.55 -1.63%
Swissquote Grp Rg
17:30 / 03.08.26
41.38 -1.19%
Swiss Prime Site N
17:31 / 03.08.26
130.40 -1.06%

Management Transaktionen

Titel Typ Mio. Kurs
29.07.26 Compagnie Financière Tradition SA Verk. 0.15 302.50
29.07.26 ABB Ltd Verk. 1.44 76.76
29.07.26 Vontobel Holding AG Verk. 0.82 84.40
28.07.26 DKSH Holding AG Verk. 0.13 66.85
28.07.26 Vontobel Holding AG Verk. 0.03 84.44
28.07.26 Bossard Holding AG Verk. 0.12 238.00
28.07.26 Roche Holding AG Verk. 2.08 359.14
28.07.26 naturenergie holding AG Kauf 0.01 31.50
28.07.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.03 1'476.00
28.07.26 Vontobel Holding AG Verk. 0.52 84.00

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