×

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
  • 05.08.2026 - 02:04:00
  • 771.33
  • 1.80%
  • 13.66
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 05.08.26
277.42 -2.32% -6.60 277.39 277.43 17'967'311
Amcor Rg
02:04:00 / 05.08.26
47.14 2.43% 1.12 47.16 47.17
Amer Tower REIT Rg
02:04:00 / 05.08.26
175.25 1.30% 2.25 175.16 175.17
Amer Wtr Works Rg
02:04:00 / 05.08.26
134.01 2.06% 2.71 134.00 134.03
Ameren Rg
02:04:00 / 05.08.26
109.44 -0.05% -0.06 109.47 109.48
American Airline Rg
02:00:00 / 05.08.26
16.560 3.24% 0.52 16.560 16.570 9'457'558
American Express Rg
02:04:00 / 05.08.26
346.71 0.58% 1.99 346.85 346.86
American Intl Gr Rg
02:04:00 / 05.08.26
79.32 0.67% 0.53 79.31 79.32
Ameriprise Fincl Rg
02:04:00 / 05.08.26
553.58 0.27% 1.51 553.22 553.23
AMETEK Rg
02:04:00 / 05.08.26
254.05 4.22% 10.28 253.87 253.88
Amgen Rg
02:00:00 / 05.08.26
390.02 2.94% 11.15 389.96 390.44 1'628'556
Amphenol Rg-A
02:04:00 / 05.08.26
171.33 4.89% 7.99 171.31 171.32
Analog Devices Rg
02:00:00 / 05.08.26
380.29 5.09% 18.41 380.10 380.28 2'390'090
Aon-A Rg
02:04:00 / 05.08.26
356.65 -0.27% -0.98 356.62 356.63
APA Rg
02:00:00 / 05.08.26
35.80 -2.90% -1.07 35.80 35.81
Apple Rg
02:00:00 / 05.08.26
309.38 1.96% 5.96 309.23 309.32 23'212'871
Applied Material Rg
02:00:00 / 05.08.26
546.62 5.48% 28.41 546.44 546.76 3'393'824
Aptiv Rg
02:04:00 / 05.08.26
47.72 -16.62% -9.51 47.71 47.72
Arch Cap Grp Rg
02:00:00 / 05.08.26
99.52 -1.58% -1.60 99.49 99.50
Archer-Daniels M Rg
02:04:00 / 05.08.26
79.87 2.32% 1.81 79.86 79.87
Arista Ne Rg
02:04:00 / 05.08.26
190.51 3.04% 5.62 190.55 190.56
Assurant Rg
02:04:00 / 05.08.26
281.31 -0.38% -1.08 281.06 281.07
AT&T Rg
02:04:00 / 05.08.26
23.38 -0.89% -0.21 23.36 23.37
Atmos Energy Cor Rg
02:04:00 / 05.08.26
172.65 -0.14% -0.24 172.68 172.71
Autodesk Inc Rg
02:00:00 / 05.08.26
237.21 1.07% 2.50 237.12 237.18
277.42
-2.32%
47.14
2.43%
175.25
1.30%
134.01
2.06%
109.44
-0.05%
16.56
3.24%
346.71
0.58%
79.32
0.67%
553.58
0.27%
306.28
-0.68%
254.05
4.22%
390.02
2.94%
171.33
4.89%
380.29
5.09%
378.00
-1.25%
356.65
-0.27%
35.80
-2.90%
309.38
1.96%
546.62
5.48%
47.72
-16.62%
99.52
-1.58%
79.87
2.32%
190.51
3.04%
281.31
-0.38%
23.38
-0.89%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Texas Instrument Rg
02:00:00 / 05.08.26
283.63 55.08% 43.48% 2.37% -3.30% -3.91% 52.98% 56.60%
Centene Rg
02:04:00 / 05.08.26
64.07 54.95% 5.25% 0.25% -3.10% 8.03% 147.47% -3.48%
CF Industries Hl Rg
02:04:00 / 05.08.26
118.11 52.96% 38.65% -3.91% 2.76% -9.42% 27.38% 45.64%
Target Rg
02:04:00 / 05.08.26
148.11 52.79% 10.48% 2.71% 16.12% 21.60% 44.60% 12.52%
Steel Dynamics Rg
02:00:00 / 05.08.26
265.10 52.48% 126.51% 2.06% 15.45% 13.87% 114.60% 145.05%
CarMax Rg
02:04:00 / 05.08.26
57.51 51.22% -28.53% -2.33% 12.65% 50.51% 2.51% -29.25%
Illumina Rg
02:00:00 / 05.08.26
203.01 51.08% 48.29% 5.20% 5.87% 39.33% 107.66% 9.50%
APA Rg
02:00:00 / 05.08.26
35.80 50.74% 59.68% 2.49% 5.29% -3.48% 92.58% -11.50%
Cisco Systems Rg
02:00:00 / 05.08.26
121.74 50.41% 95.71% 5.33% 8.90% 22.61% 80.30% 117.99%
KLA Rg
02:00:00 / 05.08.26
195.45 50.40% 190.02% 2.44% -9.71% 7.90% 121.24% 263.80%
Garmin N
02:04:00 / 05.08.26
307.36 50.24% 47.76% 21.17% 23.60% 29.70% 34.66% 186.64%
Etsy Rg
02:04:00 / 05.08.26
86.43 50.02% 57.25% -0.05% 11.39% 50.29% 54.39% 0.30%
Iron Mount REIT Rg
02:04:00 / 05.08.26
125.51 49.58% 18.05% 3.94% 8.70% -0.48% 39.39% 107.49%
ON Semiconductor Rg
02:00:00 / 05.08.26
80.78 48.48% 27.52% -4.28% -11.33% -22.41% 71.00% -21.71%
Monolithic Power Rg
02:00:00 / 05.08.26
1'335.03 48.33% 127.20% 4.14% 4.89% -16.54% 66.30% 152.38%
Generac Hldgs Rg
02:04:00 / 05.08.26
218.63 47.55% 29.77% 11.77% -7.28% -18.90% 10.82% 81.65%
Franklin Resourc Rg
02:04:00 / 05.08.26
35.77 47.51% 73.68% 7.32% 4.10% 12.91% 41.66% 24.17%
Baxter Intl.
02:04:00 / 05.08.26
28.35 47.04% -3.64% 16.33% 24.02% 58.47% 24.12% -36.05%
Humana Rg
02:04:00 / 05.08.26
362.16 46.21% 47.61% -6.83% -8.23% 22.62% 42.32% -23.12%
Caterpillar
02:04:00 / 05.08.26
876.54 44.89% 128.81% 4.24% -6.76% -3.90% 101.86% 194.91%
Targa Resources Rg
02:04:00 / 05.08.26
262.98 43.41% 48.24% 0.51% -3.96% 3.06% 60.72% 223.43%
Robert Half Rg
02:04:00 / 05.08.26
40.99 42.60% -45.03% 3.80% 17.92% 57.29% 16.38% -48.85%
State Street Rg
02:04:00 / 05.08.26
185.23 42.37% 87.13% 1.46% 2.94% 23.12% 68.30% 151.60%
Advance Auto Par Rg
02:04:00 / 05.08.26
58.83 41.68% 17.74% 0.22% 5.32% 11.80% 3.05% -22.70%
Viatris Rg
02:00:00 / 05.08.26
17.700 41.61% 41.61% -0.90% 4.36% 3.09% 97.10% 68.71%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 05.08.26
277.42 -2.32% 281.07
16:20
275.82
15:45
287.16
03.08.26
196.13
17.02.26
17'967'311
Amcor Rg
02:04:00 / 05.08.26
47.14 2.43% 47.23
21:59
45.69
15:38
50.93
24.02.26
36.25
20.05.26
983'352
Amer Tower REIT Rg
02:04:00 / 05.08.26
175.25 1.30% 175.55
19:16
169.62
15:34
196.05
05.06.26
160.26
06.07.26
1'208'838
Amer Wtr Works Rg
02:04:00 / 05.08.26
134.01 2.06% 134.52
21:47
129.88
15:38
141.21
12.03.26
120.60
02.06.26
950'399
Ameren Rg
02:04:00 / 05.08.26
109.44 -0.05% 109.93
21:48
108.10
15:55
118.32
26.06.26
97.91
05.01.26
735'614
American Airline Rg
02:00:00 / 05.08.26
16.560 3.24% 16.780
15:31
16.245
16:39
18.790
02.07.26
10.095
30.03.26
9'457'558
American Express Rg
02:04:00 / 05.08.26
346.71 0.58% 348.45
19:48
344.18
15:51
386.05
06.01.26
291.00
20.03.26
855'956
American Intl Gr Rg
02:04:00 / 05.08.26
79.32 0.67% 79.49
21:50
77.34
15:32
85.69
05.01.26
71.25
23.01.26
1'398'388
Ameriprise Fincl Rg
02:04:00 / 05.08.26
553.58 0.27% 556.94
16:57
551.09
18:18
556.94
04.08.26
422.81
07.04.26
147'643
AMETEK Rg
02:04:00 / 05.08.26
254.05 4.22% 257.28
15:30
244.91
15:42
257.28
04.08.26
205.75
02.01.26
696'902
Amgen Rg
02:00:00 / 05.08.26
390.02 2.94% 390.91
21:59
376.02
15:32
397.89
28.07.26
318.28
05.01.26
1'628'556
Amphenol Rg-A
02:04:00 / 05.08.26
171.33 4.89% 172.88
21:23
165.63
16:00
178.46
30.06.26
118.06
19.05.26
2'294'335
Analog Devices Rg
02:00:00 / 05.08.26
380.29 5.09% 382.48
21:53
368.91
15:32
445.83
22.06.26
270.89
02.01.26
2'390'090
Aon-A Rg
02:04:00 / 05.08.26
356.65 -0.27% 357.09
21:59
350.23
15:48
382.28
28.07.26
305.00
12.02.26
470'591
APA Rg
02:00:00 / 05.08.26
35.80 -2.90% 36.11
17:03
35.31
15:36
45.65
30.03.26
23.25
07.01.26
1'623'187
Apple Rg
02:00:00 / 05.08.26
309.38 1.96% 310.42
19:14
301.33
15:30
344.56
29.07.26
243.43
20.01.26
23'212'871
Applied Material Rg
02:00:00 / 05.08.26
546.62 5.48% 549.59
21:50
535.76
16:24
739.67
30.06.26
265.18
02.01.26
3'393'824
Aptiv Rg
02:04:00 / 05.08.26
47.72 -16.62% 50.70
15:31
46.43
20:25
78.49
03.06.26
46.43
04.08.26
2'206'731
Arch Cap Grp Rg
02:00:00 / 05.08.26
99.52 -1.58% 100.21
21:25
98.95
15:48
107.08
28.07.26
87.25
03.06.26
914'085
Archer-Daniels M Rg
02:04:00 / 05.08.26
79.87 2.32% 80.22
15:31
77.70
16:27
88.46
23.07.26
57.21
02.01.26
1'589'836
Arista Ne Rg
02:04:00 / 05.08.26
190.51 3.04% 194.31
18:30
187.64
16:24
194.31
04.08.26
115.42
30.03.26
2'817'602
Assurant Rg
02:04:00 / 05.08.26
281.31 -0.38% 282.68
21:49
280.42
16:07
284.12
29.07.26
210.15
12.02.26
129'414
AT&T Rg
02:04:00 / 05.08.26
23.38 -0.89% 23.46
15:31
23.02
17:06
29.43
24.03.26
19.895
02.07.26
11'392'576
Atmos Energy Cor Rg
02:04:00 / 05.08.26
172.65 -0.14% 173.71
21:48
170.00
15:38
192.49
09.04.26
163.65
23.01.26
495'237
Autodesk Inc Rg
02:00:00 / 05.08.26
237.21 1.07% 237.72
21:31
230.49
15:31
296.80
07.01.26
185.52
22.06.26
848'451

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 04.08.26
14'463.23 0.64%
Eurozone 50
17:30 / 04.08.26
665.45 1.07%
L&S Dax
22:58 / 04.08.26
26'360.00 1.02%
S&P 500 (ETF SPY)
02:04 / 05.08.26
771.33 1.80%
VSMI Vola-Index
17:20 / 04.08.26
14.133 -6.26%
EUR/CHF
02:32 / 05.08.26
0.9329 -0.02%
USD/CHF
02:32 / 05.08.26
0.8088 -0.05%
Gold 1 Uz
02:32 / 05.08.26
4'079.89 0.05%
Rohöl Brent
23:00 / 04.08.26
78.74 -5.78%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 04.08.26
14'463.23 0.64%

Top 5zur Gesamtübersicht

Partners N
17:33 / 04.08.26
717.20 3.34%
Givaudan N
17:30 / 04.08.26
3'334.00 2.18%
UBS N
17:33 / 04.08.26
43.42 2.04%
Amrize N
17:39 / 04.08.26
41.69 2.01%
ABB N
17:33 / 04.08.26
81.66 1.97%

Flop 5zur Gesamtübersicht

Zurich Insurance N
17:30 / 04.08.26
609.00 -1.04%
Lonza N
17:37 / 04.08.26
556.40 -0.68%
Kühne + Nagel N
17:36 / 04.08.26
202.00 -0.30%
Swiss Re N
17:30 / 04.08.26
135.35 -0.26%
Nestlé N
17:34 / 04.08.26
80.66 -0.14%
NAME INTRADAY KURS +/-%
SPI
17:40 / 04.08.26
20'339.58 0.65%

Top 5zur Gesamtübersicht

Pierer Mobility
17:30 / 04.08.26
22.30 10.12%
Ascom N
17:30 / 04.08.26
5.590 8.54%
Interroll N
17:30 / 04.08.26
1'462.00 8.46%
Lastminute.com N
17:35 / 04.08.26
13.500 6.72%
Comet N
17:30 / 04.08.26
370.80 6.37%

Flop 5zur Gesamtübersicht

Relief Therapeutics N
17:30 / 04.08.26
0.2145 -8.72%
Highlight I
16:36 / 04.08.26
5.050 -5.61%
Curatis Holding N
17:17 / 04.08.26
20.10 -4.29%
Edisun N
17:35 / 04.08.26
67.20 -4.00%
Skan N
17:30 / 04.08.26
57.40 -3.20%
NAME INTRADAY KURS +/-%
SLI
17:30 / 04.08.26
2'315.68 0.79%

Top 5zur Gesamtübersicht

Partners N
17:33 / 04.08.26
717.20 3.34%
VAT N
17:35 / 04.08.26
626.40 3.13%
Givaudan N
17:30 / 04.08.26
3'334.00 2.18%
UBS N
17:33 / 04.08.26
43.42 2.04%
Amrize N
17:39 / 04.08.26
41.69 2.01%

Flop 5zur Gesamtübersicht

Zurich Insurance N
17:30 / 04.08.26
609.00 -1.04%
Lindt PS
17:30 / 04.08.26
9'240.00 -0.86%
Lonza N
17:37 / 04.08.26
556.40 -0.68%
Kühne + Nagel N
17:36 / 04.08.26
202.00 -0.30%
Swiss Re N
17:30 / 04.08.26
135.35 -0.26%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 04.08.26
3'151.72 0.69%

Top 5zur Gesamtübersicht

VAT N
17:35 / 04.08.26
626.40 3.13%
The Swatch Group I
17:30 / 04.08.26
186.60 2.92%
Swissquote Grp Rg
17:33 / 04.08.26
42.44 2.56%
Julius Bär N
17:33 / 04.08.26
73.04 1.76%
Adecco N
17:36 / 04.08.26
23.72 1.72%

Flop 5zur Gesamtübersicht

Clariant N
17:30 / 04.08.26
9.630 -1.63%
Lindt PS
17:30 / 04.08.26
9'240.00 -0.86%
PSP N
17:31 / 04.08.26
144.10 -0.69%
Barry Callebaut N
17:33 / 04.08.26
1'099.00 -0.63%
Lindt N
17:30 / 04.08.26
94'100.00 -0.53%

Management Transaktionen

Titel Typ Mio. Kurs
30.07.26 naturenergie holding AG Kauf 0.01 31.00
30.07.26 Alpine Select AG Kauf 0.00 9.10
30.07.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.03 1'696.00
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
29.07.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.03 1'556.00
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

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