×

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
  • 27.03.2026 - 01:04:00
  • 645.09
  • -1.79%
  • -11.73
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
01:00:00 / 27.03.26
207.54 -1.97% -4.17 207.55 207.57 15'530'471
Amcor Rg
01:04:00 / 27.03.26
39.87 -1.68% -0.68 39.88 39.89
Amer Tower REIT Rg
01:04:00 / 27.03.26
168.92 0.99% 1.65 168.84 168.89
Amer Wtr Works Rg
01:04:00 / 27.03.26
137.51 2.17% 2.92 137.51 137.52
Ameren Rg
01:04:00 / 27.03.26
108.57 0.71% 0.77 108.53 108.54
American Airline Rg
01:00:00 / 27.03.26
10.710 -0.28% -0.03 10.710 10.720 8'684'829
American Express Rg
01:04:00 / 27.03.26
299.39 -0.28% -0.85 299.24 299.25
American Intl Gr Rg
01:04:00 / 27.03.26
74.27 -1.59% -1.20 74.27 74.30
Ameriprise Fincl Rg
01:04:00 / 27.03.26
448.15 -0.83% -3.74 448.42 448.43
AMETEK Rg
01:04:00 / 27.03.26
211.47 -1.79% -3.86 211.39 211.40
Amgen Rg
01:00:00 / 27.03.26
353.16 -0.22% -0.77 352.96 353.02 915'957
Amphenol Rg-A
01:04:00 / 27.03.26
123.13 -4.35% -5.60 123.13 123.14
Analog Devices Rg
01:00:00 / 27.03.26
313.42 -2.67% -8.61 313.32 313.49 1'980'173
Aon-A Rg
01:04:00 / 27.03.26
323.77 0.72% 2.32 323.58 323.59
APA Rg
01:00:00 / 27.03.26
42.80 3.58% 1.48 42.82 42.83 3'108'945
Apple Rg
01:00:00 / 27.03.26
252.89 0.11% 0.27 252.82 252.84 15'384'674
Applied Material Rg
01:00:00 / 27.03.26
338.55 -8.34% -30.79 338.64 338.69 3'593'963
Aptiv Rg
01:04:00 / 27.03.26
70.95 0.08% 0.06 70.90 70.91
Arch Cap Grp Rg
01:00:00 / 27.03.26
94.12 0.86% 0.80 94.12 94.13 738'281
Archer-Daniels M Rg
01:04:00 / 27.03.26
72.33 0.93% 0.67 72.31 72.32
Arista Ne Rg
01:04:00 / 27.03.26
122.55 -9.23% -12.46 122.63 122.64
Assurant Rg
01:04:00 / 27.03.26
217.41 0.18% 0.39 217.62 217.63
AT&T Rg
01:04:00 / 27.03.26
28.92 0.38% 0.11 28.93 28.94
Atmos Energy Cor Rg
01:04:00 / 27.03.26
183.18 0.90% 1.63 183.10 183.18
Autodesk Inc Rg
01:00:00 / 27.03.26
239.83 1.87% 4.41 239.84 239.89 601'023
207.54
-1.97%
39.87
-1.68%
168.92
0.99%
137.51
2.17%
108.57
0.71%
10.71
-0.28%
299.39
-0.28%
74.27
-1.59%
448.15
-0.83%
318.03
-2.17%
211.47
-1.79%
353.16
-0.22%
123.13
-4.35%
313.42
-2.67%
294.25
-0.62%
323.77
0.72%
42.80
3.58%
252.89
0.11%
338.55
-8.34%
70.95
0.08%
94.12
0.86%
72.33
0.93%
122.55
-9.23%
217.41
0.18%
28.92
0.38%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Lam Research Rg
01:00:00 / 27.03.26
211.62 36.38% 223.20% -9.56% -11.48% 36.38% 182.88% 364.98%
Quanta Services Rg
01:04:00 / 27.03.26
545.64 35.88% 81.46% -5.59% -3.44% 24.10% 114.08% 256.70%
Exxon Mobil Rg
01:04:00 / 27.03.26
165.43 35.67% 51.77% 4.60% 11.37% 34.88% 40.33% 57.69%
Schlumberger
01:04:00 / 27.03.26
52.31 35.20% 35.34% 9.39% 1.59% 30.12% 24.25% 16.42%
Chevron Rg
01:04:00 / 27.03.26
207.79 34.60% 41.64% 3.15% 12.83% 33.28% 24.69% 31.46%
Advance Auto Par Rg
01:04:00 / 27.03.26
51.85 34.17% 11.50% 7.26% -0.29% 33.32% 28.44% -52.42%
Micron Technolog Rg
01:00:00 / 27.03.26
355.46 33.87% 354.00% -19.99% -14.46% 33.87% 289.93% 524.74%
Coterra Energy Rg
01:04:00 / 27.03.26
35.79 33.66% 37.74% 5.58% 19.26% 34.55% 25.49% 48.56%
Targa Resources Rg
01:04:00 / 27.03.26
250.50 33.04% 37.51% 4.58% 8.34% 34.12% 25.87% 263.54%
Enphase Energy Rg
01:00:00 / 27.03.26
40.18 32.70% -38.08% -9.99% -12.21% 32.70% -33.82% -78.30%
Diamondback Eng Rg
01:00:00 / 27.03.26
202.19 30.39% 19.65% 6.24% 21.09% 30.39% 26.19% 56.29%
Lockheed Martin Rg
01:04:00 / 27.03.26
627.33 29.05% 28.45% -1.60% -2.23% 26.21% 41.84% 31.54%
Albemarle Rg
01:04:00 / 27.03.26
174.50 28.25% 110.72% 6.88% -5.64% 21.24% 133.44% -16.71%
Intel Rg
01:00:00 / 27.03.26
44.10 27.86% 135.31% -4.50% -2.99% 27.86% 86.71% 60.69%
KLA Rg
01:00:00 / 27.03.26
1'451.13 27.06% 145.00% -4.00% -4.80% 27.06% 107.30% 311.61%
EQT Rg
01:04:00 / 27.03.26
66.86 26.74% 47.32% 3.37% 11.92% 25.07% 27.79% 122.28%
Equinix REIT Rg
01:00:00 / 27.03.26
963.39 26.08% 2.45% -1.17% 1.62% 26.08% 16.73% 41.70%
Caterpillar
01:04:00 / 27.03.26
703.19 25.52% 98.21% 2.11% -6.61% 17.51% 107.25% 231.34%
ONEOK Rg
01:04:00 / 27.03.26
93.57 25.33% -8.25% 5.86% 11.37% 25.87% -5.18% 54.88%
Archer-Daniels M Rg
01:04:00 / 27.03.26
72.33 24.65% 41.84% 5.38% 7.28% 22.49% 49.81% -6.46%
BorgWarner Rg
01:04:00 / 27.03.26
54.76 24.55% 76.53% 4.44% -5.44% 17.41% 89.94% 34.41%
Deere & Co Rg
01:04:00 / 27.03.26
581.19 24.15% 36.41% 2.40% -6.18% 24.51% 21.15% 49.54%
Fedex Rg
01:04:00 / 27.03.26
349.55 23.77% 27.08% -1.84% -9.84% 19.25% 43.31% 64.30%
Verizon Comm Rg
01:04:00 / 27.03.26
50.74 23.67% 25.96% 2.55% 3.78% 25.22% 12.86% 33.75%
Kinder Morgan Rg-P
01:04:00 / 27.03.26
34.07 23.61% 24.01% 1.88% 3.06% 22.95% 20.69% 102.38%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
01:00:00 / 27.03.26
207.54 -1.97% 212.87
15:40
207.12
20:55
248.94
12.01.26
196.13
17.02.26
15'530'471
Amcor Rg
01:04:00 / 27.03.26
39.87 -1.68% 40.57
14:52
39.73
20:13
50.93
24.02.26
38.03
19.03.26
1'159'056
Amer Tower REIT Rg
01:04:00 / 27.03.26
168.92 0.99% 169.04
15:17
165.75
14:35
195.25
24.02.26
165.18
25.03.26
917'202
Amer Wtr Works Rg
01:04:00 / 27.03.26
137.51 2.17% 138.18
15:47
134.89
14:34
141.21
12.03.26
121.29
09.02.26
420'823
Ameren Rg
01:04:00 / 27.03.26
108.57 0.71% 108.74
19:06
107.24
14:36
113.57
02.03.26
97.91
05.01.26
432'062
American Airline Rg
01:00:00 / 27.03.26
10.710 -0.28% 10.815
15:40
10.550
14:30
16.500
07.01.26
10.260
13.03.26
8'684'829
American Express Rg
01:04:00 / 27.03.26
299.39 -0.28% 302.70
15:22
295.89
17:29
386.05
06.01.26
291.00
20.03.26
1'185'919
American Intl Gr Rg
01:04:00 / 27.03.26
74.27 -1.59% 75.77
14:31
74.24
20:59
85.69
05.01.26
71.25
23.01.26
920'075
Ameriprise Fincl Rg
01:04:00 / 27.03.26
448.15 -0.83% 453.66
15:25
447.38
17:32
550.18
04.02.26
430.66
20.03.26
152'730
AMETEK Rg
01:04:00 / 27.03.26
211.47 -1.79% 215.44
15:31
210.85
20:55
241.97
02.03.26
205.75
02.01.26
384'150
Amgen Rg
01:00:00 / 27.03.26
353.16 -0.22% 354.76
15:46
348.82
14:36
391.23
02.03.26
318.28
05.01.26
915'957
Amphenol Rg-A
01:04:00 / 27.03.26
123.13 -4.35% 127.23
15:23
122.63
18:59
167.02
27.01.26
122.63
26.03.26
2'388'188
Analog Devices Rg
01:00:00 / 27.03.26
313.42 -2.67% 321.12
14:45
312.47
20:45
363.09
25.02.26
270.89
02.01.26
1'980'173
Aon-A Rg
01:04:00 / 27.03.26
323.77 0.72% 326.47
14:52
322.08
17:27
358.02
02.02.26
305.00
12.02.26
426'031
APA Rg
01:00:00 / 27.03.26
42.80 3.58% 43.22
17:27
41.80
15:03
43.22
26.03.26
23.25
07.01.26
3'108'945
Apple Rg
01:00:00 / 27.03.26
252.89 0.11% 257.00
16:00
250.80
14:30
280.90
06.02.26
243.43
20.01.26
15'384'674
Applied Material Rg
01:00:00 / 27.03.26
338.55 -8.34% 358.62
14:30
337.55
20:55
395.95
25.02.26
265.18
02.01.26
3'593'963
Aptiv Rg
01:04:00 / 27.03.26
70.95 0.08% 71.62
15:02
70.04
14:30
88.87
13.01.26
67.50
20.03.26
576'475
Arch Cap Grp Rg
01:00:00 / 27.03.26
94.12 0.86% 94.29
20:46
93.25
17:28
103.36
06.02.26
89.95
16.01.26
738'281
Archer-Daniels M Rg
01:04:00 / 27.03.26
72.33 0.93% 73.67
17:10
71.29
14:37
73.70
12.03.26
57.21
02.01.26
1'033'209
Arista Ne Rg
01:04:00 / 27.03.26
122.55 -9.23% 132.29
14:36
122.51
20:59
151.67
28.01.26
120.00
12.01.26
2'047'049
Assurant Rg
01:04:00 / 27.03.26
217.41 0.18% 219.07
16:11
216.47
14:30
245.40
06.02.26
210.15
12.02.26
122'323
AT&T Rg
01:04:00 / 27.03.26
28.92 0.38% 29.21
17:15
28.83
14:36
29.43
24.03.26
22.96
27.01.26
7'871'582
Atmos Energy Cor Rg
01:04:00 / 27.03.26
183.18 0.90% 183.23
20:59
181.16
14:33
190.13
16.03.26
163.65
23.01.26
391'729
Autodesk Inc Rg
01:00:00 / 27.03.26
239.83 1.87% 243.62
15:57
234.42
14:30
296.80
07.01.26
215.42
24.02.26
601'023

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 26.03.26
12'641.96 -0.60%
Eurozone 50
17:30 / 26.03.26
574.99 -1.47%
L&S Dax
22:59 / 26.03.26
22'636.00 -1.21%
S&P 500 (ETF SPY)
01:04 / 27.03.26
645.09 -1.79%
VSMI Vola-Index
17:20 / 26.03.26
23.61 4.16%
EUR/CHF
03:23 / 27.03.26
0.9172 0.06%
USD/CHF
03:23 / 27.03.26
0.7950 0.08%
Gold 1 Uz
03:23 / 27.03.26
4'427.51 0.35%
Rohöl Brent
22:58 / 26.03.26
100.91 2.87%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 26.03.26
12'641.96 -0.60%

Top 5zur Gesamtübersicht

Lonza N
17:31 / 26.03.26
494.20 1.77%
Kühne + Nagel N
17:33 / 26.03.26
176.00 1.21%
Alcon N
17:36 / 26.03.26
59.88 0.60%
Logitech N
17:31 / 26.03.26
74.62 0.57%
Roche PS
17:36 / 26.03.26
312.80 0.26%

Flop 5zur Gesamtübersicht

ABB N
17:35 / 26.03.26
64.64 -3.58%
Sika N
17:31 / 26.03.26
129.95 -2.59%
UBS N
17:31 / 26.03.26
29.54 -2.12%
Geberit N
17:31 / 26.03.26
537.60 -1.29%
Swisscom N
17:31 / 26.03.26
695.00 -0.86%
NAME INTRADAY KURS +/-%
SPI
17:40 / 26.03.26
17'664.49 -0.44%

Top 5zur Gesamtübersicht

Highlight I
17:36 / 26.03.26
4.000 33.33%
Adval Tech N
14:13 / 26.03.26
35.80 11.18%
Private Equity N
17:36 / 26.03.26
64.50 7.50%
Kudelski I
17:31 / 26.03.26
1.345 6.32%
Pierer Mobility
17:31 / 26.03.26
14.260 5.01%

Flop 5zur Gesamtübersicht

OC Oerlikon N
17:31 / 26.03.26
3.054 -19.25%
GAM N
17:31 / 26.03.26
0.1140 -5.39%
Carlo Gavazzi N
11:43 / 26.03.26
153.00 -4.67%
EFG N
17:31 / 26.03.26
17.000 -4.49%
Bellevue N
17:31 / 26.03.26
7.960 -3.63%
NAME INTRADAY KURS +/-%
SLI
17:31 / 26.03.26
2'014.35 -0.52%

Top 5zur Gesamtübersicht

Galderma Group N
17:31 / 26.03.26
151.20 1.96%
Lonza N
17:31 / 26.03.26
494.20 1.77%
Kühne + Nagel N
17:33 / 26.03.26
176.00 1.21%
Sonova N
17:31 / 26.03.26
173.95 1.19%
Lindt PS
17:31 / 26.03.26
10'860.00 0.65%

Flop 5zur Gesamtübersicht

ABB N
17:35 / 26.03.26
64.64 -3.58%
Sika N
17:31 / 26.03.26
129.95 -2.59%
UBS N
17:31 / 26.03.26
29.54 -2.12%
Schindler PS
17:31 / 26.03.26
257.80 -1.90%
Geberit N
17:31 / 26.03.26
537.60 -1.29%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 26.03.26
2'890.46 -0.28%

Top 5zur Gesamtübersicht

Galderma Group N
17:31 / 26.03.26
151.20 1.96%
Medacta N
17:31 / 26.03.26
150.40 1.62%
Lindt N
17:31 / 26.03.26
111'000.00 1.28%
Sonova N
17:31 / 26.03.26
173.95 1.19%
Dottikon ES N
17:31 / 26.03.26
340.00 0.89%

Flop 5zur Gesamtübersicht

Schindler N
17:31 / 26.03.26
246.00 -2.77%
DocMorris N
17:32 / 26.03.26
4.228 -2.36%
Belimo N
17:31 / 26.03.26
645.00 -2.05%
Schindler PS
17:31 / 26.03.26
257.80 -1.90%
Accelleron N
17:31 / 26.03.26
75.00 -0.99%

Management Transaktionen

Titel Typ Mio. Kurs
24.03.26 Partners Group Holding AG Kauf 2.01 802.81
24.03.26 Forbo Holding AG Kauf 0.03 706.81
24.03.26 Sunrise Communications AG Kauf 0.10 45.34
24.03.26 Banque Cantonale Vaudoise Verk. 0.43 122.19
24.03.26 Geberit AG Verk. 0.24 538.00
24.03.26 Banque Cantonale Vaudoise Verk. 0.22 122.53
24.03.26 St.Galler Kantonalbank AG Verk. 0.40 166.29
24.03.26 Galderma Group AG Verk. 2.86 143.18
23.03.26 Bell Food Group AG Kauf 0.03 201.50
23.03.26 SGS SA Kauf 0.13 84.04

Beim Laborausrüster Tecan macht ein Investmentfonds endlich Druck. Ausserdem: Sonovas neue Strategie vor der Bewährungsprobe, Unzufriedenheit bei Sika, Zuversicht im Amrize-Management, Insider-Käufe bei Partners Group und das verhängnisvolle Geschäftsmodell von Skan.

25.03.2026