×

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
  • 17.09.2025 - 15:33:08
  • 660.35
  • 0.05%
  • 0.35
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
15:33:11 / 17.09.25
232.83 -0.52% -1.22 232.73 232.86 712'801
Amcor Rg
15:33:08 / 17.09.25
8.420 0.36% 0.03 8.410 8.420 148'838
Amer Tower REIT Rg
15:33:06 / 17.09.25
195.53 0.41% 0.80 195.06 196.00 24'826
Amer Wtr Works Rg
15:30:00 / 17.09.25
136.84 0.43% 0.59 136.65 137.42 10'164
Ameren Rg
15:32:51 / 17.09.25
99.36 0.81% 0.80 99.17 99.60 8'724
American Airline Rg
15:33:09 / 17.09.25
12.510 0.81% 0.10 12.510 12.520 621'663
American Express Rg
15:32:57 / 17.09.25
330.88 1.17% 3.84 330.27 331.50 22'461
American Intl Gr Rg
15:32:17 / 17.09.25
76.53 0.25% 0.19 76.54 76.66 12'681
Ameriprise Fincl Rg
15:32:56 / 17.09.25
487.50 0.28% 1.37 486.49 492.17 5'026
AMETEK Rg
15:30:00 / 17.09.25
188.17 0.48% 0.90 186.53 189.71 7'455
Amgen Rg
15:31:47 / 17.09.25
275.02 0.71% 1.94 273.96 275.38 26'935
Amphenol Rg-A
15:33:10 / 17.09.25
119.08 0.03% 0.04 118.96 119.19 67'006
Analog Devices Rg
15:32:15 / 17.09.25
245.28 0.48% 1.18 244.60 245.88 22'560
Aon-A Rg
15:30:00 / 17.09.25
355.22 -0.38% -1.35 358.57 360.44 7'162
APA Rg
15:33:11 / 17.09.25
24.58 0.27% 0.07 24.56 24.59 143'053
Apple Rg
15:33:11 / 17.09.25
239.48 0.56% 1.33 239.45 239.51 1'028'847
Applied Material Rg
15:32:54 / 17.09.25
175.09 0.89% 1.55 174.93 175.19 146'164
Aptiv Rg
15:30:00 / 17.09.25
83.00 -0.14% -0.12 82.94 83.41 11'640
Arch Cap Grp Rg
15:32:01 / 17.09.25
87.55 0.19% 0.17 87.45 87.75 24'567
Archer-Daniels M Rg
15:32:41 / 17.09.25
62.10 -0.40% -0.25 61.91 62.36 26'825
Arista Ne Rg
15:33:02 / 17.09.25
141.40 -0.53% -0.76 141.23 141.55 93'350
Assurant Rg
15:30:00 / 17.09.25
205.56 0.06% 0.12 203.12 209.53 1'049
AT&T Rg
15:33:07 / 17.09.25
29.36 0.10% 0.03 29.35 29.36 352'597
Atmos Energy Cor Rg
15:30:00 / 17.09.25
163.57 0.22% 0.36 163.50 165.03 9'114
Autodesk Inc Rg
15:31:01 / 17.09.25
319.99 0.46% 1.48 319.40 320.93 12'677
Amazon.Com Rg
232.83
-0.52%
Amcor Rg
8.42
0.36%
Amer Tower REIT Rg
195.53
0.41%
Amer Wtr Works Rg
136.84
0.43%
Ameren Rg
99.36
0.81%
American Airline Rg
12.51
0.81%
American Express Rg
330.88
1.17%
American Intl Gr Rg
76.53
0.25%
Ameriprise Fincl Rg
487.50
0.28%
Cencora Rg
292.17
0.75%
AMETEK Rg
188.17
0.48%
Amgen Rg
275.02
0.71%
Amphenol Rg-A
119.08
0.03%
Analog Devices Rg
245.28
0.48%
Elevance Health Rg
311.86
0.60%
Aon-A Rg
355.22
-0.38%
APA Rg
24.58
0.27%
Apple Rg
239.48
0.56%
Applied Material Rg
175.09
0.89%
Aptiv Rg
83.00
-0.14%
Arch Cap Grp Rg
87.55
0.19%
Archer-Daniels M Rg
62.10
-0.40%
Arista Ne Rg
141.40
-0.53%
Assurant Rg
205.56
0.06%
AT&T Rg
29.36
0.10%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Verisign Rg
15:30:00 / 17.09.25 		287.46 38.90% 39.58% 1.40% 5.91% 1.78% 60.35% 64.24%
Mosaic Rg
15:32:53 / 17.09.25 		34.22 37.59% -5.35% 2.42% 5.45% -3.52% 32.23% -35.21%
Dollar General Rg
15:31:53 / 17.09.25 		105.00 37.44% -23.35% -1.38% -8.58% -6.89% 20.88% -57.25%
Aptiv Rg
15:30:00 / 17.09.25 		83.00 37.43% -7.36% 1.70% 10.45% 23.13% 19.13% -10.89%
Bank of NY Mello Rg
15:33:01 / 17.09.25 		106.16 37.30% 102.67% 2.08% 4.85% 17.96% 49.44% 140.35%
Goldman Sachs Gr Rg
15:32:58 / 17.09.25 		790.81 37.18% 103.63% 2.76% 9.73% 18.05% 63.19% 140.81%
RTX Rg
15:32:22 / 17.09.25 		158.61 37.04% 88.47% 2.33% 1.29% 12.19% 34.37% 86.13%
BorgWarner Rg
15:30:00 / 17.09.25 		43.58 36.99% 21.48% 0.95% 3.22% 31.46% 33.15% 33.64%
Ralph Lauren Rg-A
15:30:00 / 17.09.25 		317.65 36.23% 118.21% 1.62% 10.98% 15.56% 73.00% 236.57%
United Rentals Rg
15:33:07 / 17.09.25 		963.73 36.09% 67.18% 2.00% 6.86% 30.91% 24.63% 235.15%
Johnson Ctr Int Rg
15:32:56 / 17.09.25 		107.48 35.51% 85.57% -0.30% 1.40% 4.00% 47.70% 99.52%
Allegion Rg
15:32:10 / 17.09.25 		178.00 35.48% 39.74% 4.44% 5.63% 24.63% 24.11% 97.39%
Philip Morris
15:33:03 / 17.09.25 		163.81 35.41% 73.21% -0.91% -5.23% -8.79% 35.42% 70.53%
L3Harris Tech Rg
15:30:00 / 17.09.25 		284.16 35.19% 34.97% 3.09% 2.90% 14.64% 23.70% 23.59%
Netflix Rg
15:33:02 / 17.09.25 		1'217.54 34.69% 146.57% -2.42% 0.30% -4.53% 76.33% 399.94%
Take-Two Interac Rg
15:30:54 / 17.09.25 		247.72 34.58% 53.92% 1.51% 8.33% 2.52% 61.56% 99.48%
Advance Auto Par Rg
15:32:54 / 17.09.25 		62.23 33.71% 3.60% 5.24% 10.02% 33.31% 47.92% -62.09%
Hasbro Inc Rg
15:33:09 / 17.09.25 		75.36 33.59% 46.28% -2.96% -5.43% 5.13% 5.90% -1.46%
O Reilly Auto Rg
15:33:10 / 17.09.25 		104.65 33.32% 66.39% -0.44% 0.63% 19.14% 38.52% 127.95%
HCA Healthcare Rg
15:30:00 / 17.09.25 		401.73 33.18% 47.68% 1.87% -2.06% 7.36% 0.46% 90.66%
Meta Platforms Rg-A
15:33:08 / 17.09.25 		777.75 33.05% 120.08% 3.43% 4.02% 9.75% 44.58% 432.50%
Advanced Micro D Rg
15:33:10 / 17.09.25 		159.40 32.84% 8.85% -0.09% -3.51% 11.16% 7.49% 109.72%
Alphabet-A Rg
15:33:10 / 17.09.25 		250.29 32.68% 79.80% 4.65% 25.57% 46.64% 56.62% 144.32%
Valero Energy Rg
15:33:09 / 17.09.25 		163.08 32.67% 25.11% 2.89% 16.06% 20.16% 19.33% 55.70%
Alphab Rg-C-NV
15:33:10 / 17.09.25 		250.60 32.02% 78.40% 4.61% 25.18% 46.13% 55.84% 142.61%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
15:33:11 / 17.09.25 		232.83 -0.52% 234.30
15:30 		232.70
15:32 		242.51
04.02.25 		161.56
07.04.25 		712'801
Amcor Rg
15:33:08 / 17.09.25 		8.420 0.36% 8.420
15:32 		8.380
15:30 		10.450
10.03.25 		8.160
10.09.25 		148'838
Amer Tower REIT Rg
15:33:06 / 17.09.25 		195.53 0.41% 195.53
15:33 		194.50
15:30 		234.17
24.07.25 		172.51
10.01.25 		24'826
Amer Wtr Works Rg
15:30:00 / 17.09.25 		136.84 0.43% 136.84
15:30 		136.84
15:30 		155.30
04.04.25 		118.84
13.01.25 		10'164
Ameren Rg
15:32:51 / 17.09.25 		99.36 0.81% 99.36
15:32 		99.17
15:30 		104.00
04.03.25 		86.81
06.01.25 		8'724
American Airline Rg
15:33:09 / 17.09.25 		12.510 0.81% 12.510
15:33 		12.400
15:31 		19.095
22.01.25 		8.505
04.04.25 		621'663
American Express Rg
15:32:57 / 17.09.25 		330.88 1.17% 331.00
15:31 		328.90
15:30 		220.64
07.04.25 		22'461
American Intl Gr Rg
15:32:17 / 17.09.25 		76.53 0.25% 76.53
15:32 		76.39
15:30 		88.06
02.04.25 		69.24
10.01.25 		12'681
Ameriprise Fincl Rg
15:32:56 / 17.09.25 		487.50 0.28% 487.50
15:32 		486.91
15:30 		577.89
29.01.25 		397.83
07.04.25 		5'026
AMETEK Rg
15:30:00 / 17.09.25 		188.17 0.48% 188.17
15:30 		188.17
15:30 		192.33
11.09.25 		145.42
07.04.25 		7'455
Amgen Rg
15:31:47 / 17.09.25 		275.02 0.71% 275.02
15:31 		273.93
15:30 		335.87
10.03.25 		257.09
06.01.25 		26'935
Amphenol Rg-A
15:33:10 / 17.09.25 		119.08 0.03% 119.29
15:32 		118.43
15:31 		120.77
10.09.25 		56.46
07.04.25 		67'006
Analog Devices Rg
15:32:15 / 17.09.25 		245.28 0.48% 245.28
15:32 		244.11
15:30 		258.13
28.08.25 		158.65
07.04.25 		22'560
Aon-A Rg
15:30:00 / 17.09.25 		355.22 -0.38% 357.97
15:30 		355.22
15:30 		412.87
03.03.25 		324.18
25.04.25 		7'162
APA Rg
15:33:11 / 17.09.25 		24.58 0.27% 24.58
15:33 		24.24
15:30 		25.83
16.01.25 		13.585
09.04.25 		143'053
Apple Rg
15:33:11 / 17.09.25 		239.48 0.56% 240.10
15:30 		238.79
15:30 		249.98
25.02.25 		169.22
08.04.25 		1'028'847
Applied Material Rg
15:32:54 / 17.09.25 		175.09 0.89% 175.09
15:32 		174.00
15:31 		201.07
15.07.25 		123.93
07.04.25 		146'164
Aptiv Rg
15:30:00 / 17.09.25 		83.00 -0.14% 83.00
15:30 		83.00
15:30 		84.72
12.09.25 		47.20
11.04.25 		11'640
Arch Cap Grp Rg
15:32:01 / 17.09.25 		87.55 0.19% 87.59
15:32 		87.20
15:30 		97.40
28.03.25 		82.50
07.04.25 		24'567
Archer-Daniels M Rg
15:32:41 / 17.09.25 		62.10 -0.40% 62.30
15:31 		62.10
15:32 		64.37
25.08.25 		40.99
09.04.25 		26'825
Arista Ne Rg
15:33:02 / 17.09.25 		141.40 -0.53% 142.50
15:30 		141.00
15:31 		156.31
11.09.25 		59.51
07.04.25 		93'350
Assurant Rg
15:30:00 / 17.09.25 		205.56 0.06% 205.56
15:30 		205.56
15:30 		221.34
30.01.25 		176.88
07.04.25 		1'049
AT&T Rg
15:33:07 / 17.09.25 		29.36 0.10% 29.48
15:30 		29.26
15:32 		29.79
05.09.25 		21.38
14.01.25 		352'597
Atmos Energy Cor Rg
15:30:00 / 17.09.25 		163.57 0.22% 163.57
15:30 		163.57
15:30 		168.75
22.08.25 		136.20
06.01.25 		9'114
Autodesk Inc Rg
15:31:01 / 17.09.25 		319.99 0.46% 319.99
15:31 		319.56
15:30 		329.01
08.09.25 		232.94
07.04.25 		12'677

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
15:33 / 17.09.25
12'010.49 -0.07%
Eurozone 50
15:48 / 17.09.25
555.16 0.16%
L&S Dax
15:48 / 17.09.25
23'438.00 0.13%
S&P 500 (ETF SPY)
15:33 / 17.09.25
660.30 0.05%
VSMI Vola-Index
15:33 / 17.09.25
13.095 1.09%
EUR/CHF
15:48 / 17.09.25
0.9324 -0.06%
USD/CHF
15:48 / 17.09.25
0.7871 0.09%
Gold 1 Uz
15:48 / 17.09.25
3'678.27 -0.31%
Rohöl Brent
15:48 / 17.09.25
68.29 -0.31%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
15:33 / 17.09.25
12'010.49 -0.07%

Top 5zur Gesamtübersicht

Partners N
15:32 / 17.09.25
1'089.50 2.06%
Amrize N
15:33 / 17.09.25
43.19 1.96%
Swiss Re N
15:32 / 17.09.25
139.65 1.38%
Logitech N
15:32 / 17.09.25
88.18 0.62%
UBS N
15:33 / 17.09.25
32.64 0.52%

Flop 5zur Gesamtübersicht

Richemont N
15:32 / 17.09.25
148.55 -1.91%
Givaudan N
15:33 / 17.09.25
3'334.00 -0.66%
ABB N
15:33 / 17.09.25
55.52 -0.47%
Geberit N
15:33 / 17.09.25
586.00 -0.37%
Sika N
15:32 / 17.09.25
182.00 -0.36%
NAME INTRADAY KURS +/-%
SPI
15:33 / 17.09.25
16'714.52 0.03%

Top 5zur Gesamtübersicht

GAM N
15:03 / 17.09.25
0.1200 9.09%
WISeKey N
15:30 / 17.09.25
9.380 4.57%
DocMorris N
15:30 / 17.09.25
6.340 3.43%
PolyPeptide N
15:31 / 17.09.25
26.25 3.35%
Peach Property N
15:15 / 17.09.25
6.380 2.90%

Flop 5zur Gesamtübersicht

CI Com
11:37 / 17.09.25
0.1640 -21.90%
Hochdorf N
14:05 / 17.09.25
1.596 -3.27%
Belimo N
15:33 / 17.09.25
844.50 -2.82%
Gurit Hldg N
15:28 / 17.09.25
12.840 -2.58%
CF Tradition I
15:31 / 17.09.25
267.00 -2.55%
NAME INTRADAY KURS +/-%
SLI
15:33 / 17.09.25
1'986.11 0.08%

Top 5zur Gesamtübersicht

Partners N
15:32 / 17.09.25
1'089.50 2.06%
Sandoz Group N
15:32 / 17.09.25
47.90 2.05%
Amrize N
15:33 / 17.09.25
43.19 1.96%
Swiss Re N
15:32 / 17.09.25
139.65 1.38%
Lindt PS
15:32 / 17.09.25
12'440.00 0.73%

Flop 5zur Gesamtübersicht

Richemont N
15:32 / 17.09.25
148.55 -1.91%
SIG Group N
15:33 / 17.09.25
12.610 -1.25%
VAT N
15:32 / 17.09.25
312.30 -0.95%
Givaudan N
15:33 / 17.09.25
3'334.00 -0.66%
Julius Bär N
15:32 / 17.09.25
55.84 -0.61%
NAME INTRADAY KURS +/-%
SMIM
15:33 / 17.09.25
2'837.90 0.00%

Top 5zur Gesamtübersicht

DocMorris N
15:30 / 17.09.25
6.340 3.43%
Sandoz Group N
15:32 / 17.09.25
47.90 2.05%
Amrize N
15:33 / 17.09.25
43.19 1.96%
Temenos N
15:32 / 17.09.25
64.15 1.26%
Lindt PS
15:32 / 17.09.25
12'440.00 0.73%

Flop 5zur Gesamtübersicht

Belimo N
15:33 / 17.09.25
844.50 -2.82%
Clariant N
15:33 / 17.09.25
7.925 -1.67%
SIG Group N
15:33 / 17.09.25
12.610 -1.25%
Georg Fischer N
15:30 / 17.09.25
62.90 -1.10%
ams-OSRAM I
15:31 / 17.09.25
10.190 -1.07%

Management Transaktionen

Titel Typ Mio. Kurs
15.09.25 Schindler Holding AG Verk. 0.10 312.66
15.09.25 Kardex Holding AG Kauf 0.01 326.40
15.09.25 Swissquote Group Holding Ltd Verk. 0.11 535.00
15.09.25 Compagnie Financière Tradition SA Verk. 0.15 277.00
15.09.25 Montana Aerospace AG Verk. 0.14 9.20
15.09.25 Vontobel Holding AG Verk. 0.02 62.00
15.09.25 Kardex Holding AG Kauf 0.09 326.40
15.09.25 Sensirion Holding AG Verk. 0.01 65.12
15.09.25 Metall Zug AG Kauf 0.13 887.69
15.09.25 The Swatch Group AG Verk. 0.09 30.73
Mr Market

SMG bietet Chancen

Die Onlineplattformbetreiberin dürfte mit bis zu 4,5 Mrd. Fr. bewertet werden und stösst damit auf grosses Interesse bei Investoren. Das Vorgehen der Verkäufer ist gut kalkuliert.

11.09.2025