S&P 500 (ETF SPY)

Valor: 45088
01.08.2026 - 02:04:00

747.03
0.72%
5.34

Börse:NYSE Arca

Charts 3+1 Indices USA Übersicht

S&P 100 (ETF OEF)

0.95%

Nasdaq Comp.

1.00%

Nasdaq 100

0.60%

S&P 100 (ETF OEF)

0.95%

Nasdaq Comp.

1.00%

Nasdaq 100

0.60%

S&P 100 (ETF OEF)

0.95%

Nasdaq Comp.

1.00%

Nasdaq 100

0.60%

S&P 100 (ETF OEF)

0.95%

Nasdaq Comp.

1.00%

Nasdaq 100

0.60%

S&P 100 (ETF OEF)

0.95%

Nasdaq Comp.

1.00%

Nasdaq 100

0.60%

S&P 100 (ETF OEF)

0.95%

Nasdaq Comp.

1.00%

Nasdaq 100

0.60%

S&P 100 (ETF OEF)

0.95%

Nasdaq Comp.

1.00%

Nasdaq 100

0.60%

Intraday
Analysis

Logarithmic

NAME	KURS	+/-%	+/-	GELD	BRIEF	VOLUMEN
Amazon.Com Rg 02:00:00 / 01.08.26	271.58	15.32%	36.08	271.46	271.59	35'686'212
Amcor Rg 02:04:00 / 01.08.26	44.88	-0.60%	-0.27	44.88	44.90
Amer Tower REIT Rg 02:04:00 / 01.08.26	173.36	-0.63%	-1.10	173.42	173.43
Amer Wtr Works Rg 02:04:00 / 01.08.26	134.17	-1.93%	-2.64	134.26	134.31
Ameren Rg 02:04:00 / 01.08.26	109.61	0.79%	0.86	109.63	109.64
American Airline Rg 02:00:00 / 01.08.26	15.270	-1.04%	-0.16	15.260	15.270	7'001'759
American Express Rg 02:04:00 / 01.08.26	336.25	-0.38%	-1.27	336.38	336.39
American Intl Gr Rg 02:04:00 / 01.08.26	78.58	-0.39%	-0.31	78.58	78.59
Ameriprise Fincl Rg 02:04:00 / 01.08.26	545.84	0.25%	1.38	546.53	546.54
AMETEK Rg 02:04:00 / 01.08.26	241.71	0.71%	1.70	241.64	241.68
Amgen Rg 02:00:00 / 01.08.26	385.16	-0.64%	-2.48	385.16	385.27	863'146
Amphenol Rg-A 02:04:00 / 01.08.26	160.70	0.55%	0.88	160.69	160.70
Analog Devices Rg 02:00:00 / 01.08.26	367.41	0.20%	0.74	367.36	367.50	1'586'012
Aon-A Rg 02:04:00 / 01.08.26	360.55	-1.64%	-6.02	360.69	360.70
APA Rg 02:00:00 / 01.08.26	37.32	2.73%	0.99	37.32	37.34	3'999'001
Apple Rg 02:00:00 / 01.08.26	308.91	-7.35%	-24.52	308.72	308.85	42'444'223
Applied Material Rg 02:00:00 / 01.08.26	507.67	1.18%	5.90	507.97	508.25	2'580'301
Aptiv Rg 02:04:00 / 01.08.26	56.47	-2.79%	-1.62	56.48	56.51
Arch Cap Grp Rg 02:00:00 / 01.08.26	100.53	-0.60%	-0.61	100.51	100.53
Archer-Daniels M Rg 02:04:00 / 01.08.26	79.27	-1.66%	-1.34	79.26	79.27
Arista Ne Rg 02:04:00 / 01.08.26	180.35	5.46%	9.33	180.35	180.40
Assurant Rg 02:04:00 / 01.08.26	279.19	-1.16%	-3.27	279.21	279.47
AT&T Rg 02:04:00 / 01.08.26	23.25	0.17%	0.04	23.26	23.27
Atmos Energy Cor Rg 02:04:00 / 01.08.26	172.78	-0.85%	-1.48	172.80	172.81
Autodesk Inc Rg 02:00:00 / 01.08.26	234.20	-0.33%	-0.77	234.05	234.28

Amazon.Com Rg

271.58

15.32%

Amcor Rg

44.88

-0.60%

Amer Tower REIT Rg

173.36

-0.63%

Amer Wtr Works Rg

134.17

-1.93%

Ameren Rg

109.61

0.79%

American Airline Rg

15.27

-1.04%

American Express Rg

336.25

-0.38%

American Intl Gr Rg

78.58

-0.39%

Ameriprise Fincl Rg

545.84

0.25%

Cencora Rg

311.34

-0.29%

AMETEK Rg

241.71

0.71%

Amgen Rg

385.16

-0.64%

Amphenol Rg-A

160.70

0.55%

Analog Devices Rg

367.41

0.20%

Elevance Health Rg

375.84

-0.15%

Aon-A Rg

360.55

-1.64%

APA Rg

37.32

2.73%

Apple Rg

308.91

-7.35%

Applied Material Rg

507.67

1.18%

Aptiv Rg

56.47

-2.79%

Arch Cap Grp Rg

100.53

-0.60%

Archer-Daniels M Rg

79.27

-1.66%

Arista Ne Rg

180.35

5.46%

Assurant Rg

279.19

-1.16%

AT&T Rg

23.25

0.17%

NAME	KURS	% YTD	% 2025/26	% 1 W	% 1 M	% 3 M	% 1 J	% 3 J
Keysight Technol Rg 02:04:00 / 01.08.26	319.08	53.89%	94.66%	0.13%	-0.20%	-11.44%	101.08%	92.20%
F5 Rg 02:00:00 / 01.08.26	402.57	52.30%	54.59%	2.64%	-4.75%	13.71%	30.95%	149.15%
CarMax Rg 02:04:00 / 01.08.26	57.26	51.92%	-28.20%	-1.77%	14.04%	41.94%	2.29%	-28.87%
Iron Mount REIT Rg 02:04:00 / 01.08.26	122.32	50.26%	18.58%	-4.67%	5.10%	-5.06%	29.95%	105.81%
Etsy Rg 02:04:00 / 01.08.26	81.68	49.98%	57.21%	1.31%	8.82%	26.87%	38.98%	-16.54%
Steel Dynamics Rg 02:00:00 / 01.08.26	251.26	49.01%	121.36%	1.68%	14.57%	6.87%	105.33%	143.23%
APA Rg 02:00:00 / 01.08.26	37.32	48.53%	57.34%	3.24%	12.27%	4.95%	102.17%	-9.51%
KLA Rg 02:00:00 / 01.08.26	182.82	48.41%	186.18%	-13.16%	-23.44%	-2.19%	106.19%	252.89%
Centene Rg 02:04:00 / 01.08.26	62.22	47.85%	0.43%	-1.88%	-5.80%	11.19%	140.14%	-8.07%
Target Rg 02:04:00 / 01.08.26	144.49	47.84%	6.90%	5.64%	14.58%	15.36%	44.82%	7.04%
Cisco Systems Rg 02:00:00 / 01.08.26	115.99	47.42%	91.82%	1.59%	0.77%	20.11%	72.84%	118.01%
Garmin N 02:04:00 / 01.08.26	293.78	46.68%	44.26%	20.88%	19.80%	22.36%	34.31%	184.22%
Targa Resources Rg 02:04:00 / 01.08.26	270.37	45.44%	50.33%	-3.90%	2.60%	8.97%	65.95%	232.80%
Monolithic Power Rg 02:00:00 / 01.08.26	1'426.03	45.22%	122.44%	6.91%	2.18%	-10.92%	81.52%	141.26%
SolarEdge Tech Rg 02:00:00 / 01.08.26	41.20	44.75%	207.06%	-3.29%	-20.27%	-0.24%	61.25%	-82.36%
Humana Rg 02:04:00 / 01.08.26	363.86	43.15%	44.52%	-6.54%	-7.38%	32.33%	47.16%	-19.11%
Advance Auto Par Rg 02:04:00 / 01.08.26	55.54	42.98%	18.82%	-0.47%	-1.40%	-1.09%	5.37%	-23.21%
BorgWarner Rg 02:04:00 / 01.08.26	63.74	42.94%	102.61%	-1.01%	-3.29%	3.95%	69.88%	39.39%
Viatris Rg 02:00:00 / 01.08.26	17.560	42.65%	42.65%	1.86%	6.35%	2.27%	99.32%	70.77%
State Street Rg 02:04:00 / 01.08.26	184.16	41.71%	86.27%	-0.67%	4.66%	23.19%	69.59%	156.88%
Host Hotels REIT Rg 02:00:00 / 01.08.26	25.13	41.51%	43.21%	2.57%	7.45%	12.84%	61.82%	38.01%
Caterpillar 02:04:00 / 01.08.26	814.81	41.24%	123.05%	-8.32%	-15.99%	-9.21%	90.07%	210.69%
Generac Hldgs Rg 02:04:00 / 01.08.26	197.11	40.73%	23.77%	-2.43%	-23.54%	-26.84%	1.80%	28.03%
Archer-Daniels M Rg 02:04:00 / 01.08.26	79.27	40.22%	59.56%	-7.74%	1.72%	2.07%	47.21%	-6.69%
Ross Stores Rg 02:00:00 / 01.08.26	251.07	40.21%	66.97%	5.10%	18.34%	11.19%	83.25%	120.37%

NAME	KURS	+/-%	HOCH	TIEF	1 J HOCH	1 J TIEF	VOLUMEN
Amazon.Com Rg 02:00:00 / 01.08.26	271.58	15.32%	273.23 21:52	262.20 15:31	278.54 05.05.26	196.13 17.02.26	35'686'212
Amcor Rg 02:04:00 / 01.08.26	44.88	-0.60%	45.25 15:30	44.41 17:35	50.93 24.02.26	36.25 20.05.26	4'491'909
Amer Tower REIT Rg 02:04:00 / 01.08.26	173.36	-0.63%	174.15 21:58	171.10 19:15	196.05 05.06.26	160.26 06.07.26	1'858'828
Amer Wtr Works Rg 02:04:00 / 01.08.26	134.17	-1.93%	136.79 16:43	134.13 21:59	141.21 12.03.26	120.60 02.06.26	828'028
Ameren Rg 02:04:00 / 01.08.26	109.61	0.79%	110.22 21:49	107.19 15:35	118.32 26.06.26	97.91 05.01.26	1'170'610
American Airline Rg 02:00:00 / 01.08.26	15.270	-1.04%	15.525 15:30	15.175 16:09	18.790 02.07.26	10.095 30.03.26	7'001'759
American Express Rg 02:04:00 / 01.08.26	336.25	-0.38%	340.24 15:44	336.00 16:33	386.05 06.01.26	291.00 20.03.26	976'110
American Intl Gr Rg 02:04:00 / 01.08.26	78.58	-0.39%	78.91 18:46	78.22 15:35	85.69 05.01.26	71.25 23.01.26	2'039'282
Ameriprise Fincl Rg 02:04:00 / 01.08.26	545.84	0.25%	549.15 17:40	544.67 16:12	553.46 28.07.26	422.81 07.04.26	216'266
AMETEK Rg 02:04:00 / 01.08.26	241.71	0.71%	244.45 15:30	240.62 16:14	244.45 31.07.26	205.75 02.01.26	442'895
Amgen Rg 02:00:00 / 01.08.26	385.16	-0.64%	386.78 20:11	379.50 16:08	397.89 28.07.26	318.28 05.01.26	863'146
Amphenol Rg-A 02:04:00 / 01.08.26	160.70	0.55%	167.00 15:36	159.90 16:14	178.46 30.06.26	118.06 19.05.26	2'551'238
Analog Devices Rg 02:00:00 / 01.08.26	367.41	0.20%	375.46 15:34	362.86 16:10	445.83 22.06.26	270.89 02.01.26	1'586'012
Aon-A Rg 02:04:00 / 01.08.26	360.55	-1.64%	364.52 19:30	360.00 16:32	382.28 28.07.26	305.00 12.02.26	476'015
APA Rg 02:00:00 / 01.08.26	37.32	2.73%	37.43 21:49	36.01 16:20	45.65 30.03.26	23.25 07.01.26	3'999'001
Apple Rg 02:00:00 / 01.08.26	308.91	-7.35%	310.69 21:59	300.01 18:32	344.56 29.07.26	243.43 20.01.26	42'444'223
Applied Material Rg 02:00:00 / 01.08.26	507.67	1.18%	536.52 15:34	503.00 16:10	739.67 30.06.26	265.18 02.01.26	2'580'301
Aptiv Rg 02:04:00 / 01.08.26	56.47	-2.79%	57.70 15:30	55.44 16:44	78.49 03.06.26	51.78 19.05.26	1'173'767
Arch Cap Grp Rg 02:00:00 / 01.08.26	100.53	-0.60%	101.38 15:45	99.80 15:30	107.08 28.07.26	87.25 03.06.26	861'627
Archer-Daniels M Rg 02:04:00 / 01.08.26	79.27	-1.66%	80.42 17:17	79.18 21:59	88.46 23.07.26	57.21 02.01.26	3'038'158
Arista Ne Rg 02:04:00 / 01.08.26	180.35	5.46%	183.52 15:35	175.80 16:16	189.80 09.07.26	115.42 30.03.26	1'890'071
Assurant Rg 02:04:00 / 01.08.26	279.19	-1.16%	282.61 18:42	279.11 21:59	284.12 29.07.26	210.15 12.02.26	178'704
AT&T Rg 02:04:00 / 01.08.26	23.25	0.17%	23.46 16:37	22.92 15:35	29.43 24.03.26	19.895 02.07.26	16'305'807
Atmos Energy Cor Rg 02:04:00 / 01.08.26	172.78	-0.85%	174.67 16:10	172.76 21:59	192.49 09.04.26	163.65 23.01.26	459'062
Autodesk Inc Rg 02:00:00 / 01.08.26	234.20	-0.33%	235.07 20:26	228.55 15:33	296.80 07.01.26	185.52 22.06.26	765'372

Marktüberblick

NAME	KURS	+/-%
SMI 17:30 / 31.07.26	14'346.14	-0.32%
Eurozone 50 17:30 / 31.07.26	651.32	0.40%
L&S Dax 22:59 / 31.07.26	25'715.00	0.09%
S&P 500 (ETF SPY) 02:04 / 01.08.26	747.03	0.72%
VSMI Vola-Index 17:20 / 31.07.26	14.985	-2.11%
EUR/CHF 23:00 / 31.07.26	0.9307	0.26%
USD/CHF 09:28 / 01.08.26	0.8079	0.00%
Gold 1 Uz 09:28 / 01.08.26	4'042.68	0.00%
Rohöl Brent 22:59 / 31.07.26	89.59	2.74%

Tops / Flops

NAME	INTRADAY	KURS	+/-%
SMI 17:30 / 31.07.26		14'346.14	-0.32%

Top 5zur Gesamtübersicht


Sika N 17:34 / 31.07.26	181.85	1.11%
ABB N 17:35 / 31.07.26	79.52	1.09%
Kühne + Nagel N 17:33 / 31.07.26	205.70	0.88%
Geberit N 17:30 / 31.07.26	532.20	0.42%
Swiss Life N 17:30 / 31.07.26	954.80	0.40%

Flop 5zur Gesamtübersicht


Holcim N 17:34 / 31.07.26	73.34	-2.76%
Givaudan N 17:37 / 31.07.26	3'230.00	-1.73%
Nestlé N 17:36 / 31.07.26	81.01	-1.66%
Lonza N 17:30 / 31.07.26	562.20	-1.40%
Alcon N 17:33 / 31.07.26	55.38	-1.32%

NAME	INTRADAY	KURS	+/-%
SPI 17:40 / 31.07.26		20'161.16	-0.42%

Top 5zur Gesamtübersicht


Forbo N 17:30 / 31.07.26	912.00	3.52%
Addex N 17:30 / 31.07.26	0.0420	3.45%
INFICON HLDG N 17:30 / 31.07.26	162.60	3.44%
SNB N 17:30 / 31.07.26	3'050.00	3.39%
medmix N 17:30 / 31.07.26	8.840	2.91%

Flop 5zur Gesamtübersicht


Kardex N 17:30 / 31.07.26	238.00	-6.30%
Coltene N 17:30 / 31.07.26	48.90	-5.96%
DocMorris N 17:30 / 31.07.26	9.820	-5.94%
Interroll N 17:34 / 31.07.26	1'352.00	-5.45%
Curatis Holding N 17:30 / 31.07.26	20.40	-4.67%

NAME	INTRADAY	KURS	+/-%
SLI 17:30 / 31.07.26		2'289.83	-0.54%

Top 5zur Gesamtübersicht


Sika N 17:34 / 31.07.26	181.85	1.11%
ABB N 17:35 / 31.07.26	79.52	1.09%
Kühne + Nagel N 17:33 / 31.07.26	205.70	0.88%
Sonova N 17:30 / 31.07.26	220.00	0.73%
Schindler PS 17:30 / 31.07.26	254.60	0.47%

Flop 5zur Gesamtübersicht


Holcim N 17:34 / 31.07.26	73.34	-2.76%
Galderma Group N 17:31 / 31.07.26	175.75	-2.71%
Sandoz Group N 17:30 / 31.07.26	65.76	-2.38%
Straumann N 17:30 / 31.07.26	99.88	-1.93%
Givaudan N 17:37 / 31.07.26	3'230.00	-1.73%

NAME	INTRADAY	KURS	+/-%
SMIM 17:30 / 31.07.26		3'118.65	-0.86%

Top 5zur Gesamtübersicht


Clariant N 17:30 / 31.07.26	9.150	2.75%
The Swatch Group I 17:30 / 31.07.26	180.30	1.86%
Schindler N 17:31 / 31.07.26	247.50	1.23%
Sonova N 17:30 / 31.07.26	220.00	0.73%
Belimo N 17:30 / 31.07.26	840.00	0.48%

Flop 5zur Gesamtübersicht


Avolta N 17:30 / 31.07.26	48.34	-3.51%
SIG Group N 17:35 / 31.07.26	14.690	-3.04%
Galderma Group N 17:31 / 31.07.26	175.75	-2.71%
Sandoz Group N 17:30 / 31.07.26	65.76	-2.38%
Straumann N 17:30 / 31.07.26	99.88	-1.93%

Management Transaktionen

	Titel	Typ	Mio.	Kurs
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
28.07.26	DKSH Holding AG	Verk.	0.13	66.85
27.07.26	Bossard Holding AG	Verk.	0.12	240.00
27.07.26	Novartis AG	Verk.	1.29	129.00
27.07.26	BELIMO Holding AG	Kauf	0.00	846.00
27.07.26	Vontobel Holding AG	Verk.	0.41	82.53

Mr Market

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

Datenquellen:

Allfunds Tech Solutions Switzerland AG
Die Daten sind je nach Börse unterschiedlich verzögert, jedoch mindestens 15 Minuten.
Ⓒ Allfunds Tech Solutions Switzerland AG

SIX Financial Information AG
Copyright © SIX Financial Information AG.
Die Daten sind je nach Börse unterschiedlich verzögert, jedoch mindestens 15 Minuten.

Statusmeldung

S&P 500 (ETF SPY)

Charts 3+1 Indices USA Übersicht

Marktüberblick

Tops / Flops

Top 5zur Gesamtübersicht

Flop 5zur Gesamtübersicht

Top 5zur Gesamtübersicht

Flop 5zur Gesamtübersicht

Top 5zur Gesamtübersicht

Flop 5zur Gesamtübersicht

Top 5zur Gesamtübersicht

Flop 5zur Gesamtübersicht

Management Transaktionen

Landis+Gyr muss jetzt liefern