×

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
  • 19.09.2026 - 02:04:00
  • 761.69
  • -0.12%
  • -0.91
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 19.09.26
253.71 0.00% 0.00 255.94 256.25 10'158
Amcor Rg
02:04:00 / 19.09.26
41.90 0.00% 0.00
Amer Tower REIT Rg
02:04:00 / 19.09.26
173.98 0.00% 0.00
Amer Wtr Works Rg
02:04:00 / 19.09.26
135.90 0.00% 0.00
Ameren Rg
02:04:00 / 19.09.26
102.23 0.00% 0.00
American Airline Rg
02:00:00 / 19.09.26
12.960 0.00% 0.00 13.030 13.130 351
American Express Rg
02:04:00 / 19.09.26
311.56 0.00% 0.00
American Intl Gr Rg
02:04:00 / 19.09.26
75.33 0.00% 0.00
Ameriprise Fincl Rg
02:04:00 / 19.09.26
544.33 0.00% 0.00
AMETEK Rg
02:04:00 / 19.09.26
237.64 0.00% 0.00
Amgen Rg
02:00:00 / 19.09.26
385.65 0.00% 0.00 385.66 387.35 35
Amphenol Rg-A
02:04:00 / 19.09.26
77.55 0.00% 0.00
Analog Devices Rg
02:00:00 / 19.09.26
375.72 0.00% 0.00 372.15 378.36 1'071
Aon-A Rg
02:04:00 / 19.09.26
295.64 0.00% 0.00
APA Rg
02:00:00 / 19.09.26
44.87 0.00% 0.00 40.16 49.25
Apple Rg
02:00:00 / 19.09.26
336.13 0.00% 0.00 335.26 335.46 3'887
Applied Material Rg
02:00:00 / 19.09.26
444.57 0.00% 0.00 453.58 455.25 4'073
Aptiv Rg
02:04:00 / 19.09.26
43.59 0.00% 0.00
Arch Cap Grp Rg
02:00:00 / 19.09.26
96.89 0.00% 0.00 87.80 111.00
Archer-Daniels M Rg
02:04:00 / 19.09.26
85.18 0.00% 0.00
Arista Ne Rg
02:04:00 / 19.09.26
199.39 0.00% 0.00
Assurant Rg
02:04:00 / 19.09.26
282.23 0.00% 0.00
AT&T Rg
02:04:00 / 19.09.26
25.40 0.00% 0.00
Atmos Energy Cor Rg
02:04:00 / 19.09.26
160.30 0.00% 0.00
Autodesk Inc Rg
02:00:00 / 19.09.26
216.95 0.00% 0.00 197.54 253.97 30
253.71
0.00%
41.90
0.00%
173.98
0.00%
135.90
0.00%
102.23
0.00%
12.96
0.00%
311.56
0.00%
75.33
0.00%
544.33
0.00%
308.78
0.00%
237.64
0.00%
385.65
0.00%
77.55
0.00%
375.72
0.00%
410.95
0.00%
295.64
0.00%
44.87
0.00%
336.13
0.00%
444.57
0.00%
43.59
0.00%
96.89
0.00%
85.18
0.00%
199.39
0.00%
282.23
0.00%
25.40
0.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Centene Rg
02:04:00 / 19.09.26
65.11 58.23% 7.48% -1.97% 0.14% -0.94% 104.94% -4.05%
Fedex Rg
02:04:00 / 19.09.26
303.65 57.68% 61.90% -2.67% -6.59% -4.67% 96.54% 82.70%
HP Rg
02:04:00 / 19.09.26
34.40 54.40% 5.42% -3.04% 15.79% 50.35% 22.16% 25.92%
Texas Instrument Rg
02:00:00 / 19.09.26
266.64 53.69% 42.20% -0.77% 0.86% -6.58% 48.65% 63.75%
Nucor Rg
02:04:00 / 19.09.26
248.38 52.28% 112.82% -4.26% 1.95% 3.59% 86.33% 60.59%
Arista Ne Rg
02:04:00 / 19.09.26
199.39 52.17% 80.39% -0.10% 5.69% 26.52% 33.27% 328.75%
Generac Hldgs Rg
02:04:00 / 19.09.26
207.44 52.12% 33.79% 10.94% 0.71% -25.55% 13.80% 88.58%
Quanta Services Rg
02:04:00 / 19.09.26
636.71 50.86% 101.46% -2.13% -0.41% -7.44% 63.86% 222.06%
Humana Rg
02:04:00 / 19.09.26
386.22 50.79% 52.23% -5.75% 1.94% 0.62% 52.86% -18.52%
Revvity Rg
02:04:00 / 19.09.26
143.45 48.27% 28.53% 15.40% 14.99% 26.92% 65.42% 28.67%
Archer-Daniels M Rg
02:04:00 / 19.09.26
85.18 48.16% 68.61% -1.78% 6.08% 10.93% 38.17% 7.56%
CarMax Rg
02:04:00 / 19.09.26
57.21 48.06% -30.03% -6.70% -7.92% 8.43% -2.09% -30.58%
Newell Brands Rg
02:00:00 / 19.09.26
5.480 47.31% -44.98% -6.32% -10.02% -5.84% -0.90% -42.26%
Deere & Co Rg
02:04:00 / 19.09.26
683.99 46.91% 61.43% 1.22% 5.64% 11.54% 45.64% 66.49%
KLA Rg
02:00:00 / 19.09.26
176.99 45.66% 180.88% -2.02% -3.80% -28.82% 69.40% 287.70%
Occid.Petrol Cor Rg
02:04:00 / 19.09.26
58.84 43.09% 19.09% -4.26% -4.01% 17.70% 27.64% -11.28%
Lyondellbasell I Rg
02:04:00 / 19.09.26
61.93 43.03% -16.62% -2.76% -8.29% 11.13% 19.07% -38.40%
Zebra Tech -A-
02:00:00 / 19.09.26
346.63 42.75% -10.25% -1.07% -5.94% 37.81% 8.82% 36.90%
Cisco Systems Rg
02:00:00 / 19.09.26
109.51 42.17% 84.98% -2.34% -1.38% -3.74% 60.55% 95.17%
Quest Diagnostic Rg
02:04:00 / 19.09.26
246.45 42.02% 63.36% 4.86% 0.84% 17.42% 34.23% 95.92%
Paycom Software Rg
02:04:00 / 19.09.26
226.28 41.99% 10.40% 3.37% -1.22% 75.17% 4.47% -18.04%
State Street Rg
02:04:00 / 19.09.26
182.87 41.75% 86.32% -5.44% -2.28% 8.78% 61.12% 156.62%
Caterpillar
02:04:00 / 19.09.26
808.99 41.22% 123.01% -1.17% -2.28% -18.90% 73.40% 187.96%
Freeport McMoRan Rg
02:04:00 / 19.09.26
71.54 40.85% 87.87% 0.66% -6.68% 14.56% 59.19% 78.00%
ConocoPhillips Rg
02:04:00 / 19.09.26
131.83 40.83% 32.93% -4.02% -2.25% 24.41% 43.42% 5.90%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 19.09.26
253.71 0.00% 287.16
03.08.26
196.13
17.02.26
10'158
Amcor Rg
02:04:00 / 19.09.26
41.90 0.00% 50.93
24.02.26
36.25
20.05.26
3'324'361
Amer Tower REIT Rg
02:04:00 / 19.09.26
173.98 0.00% 196.05
05.06.26
160.26
06.07.26
1'909'303
Amer Wtr Works Rg
02:04:00 / 19.09.26
135.90 0.00% 142.34
10.09.26
120.60
02.06.26
1'731'947
Ameren Rg
02:04:00 / 19.09.26
102.23 0.00% 118.32
26.06.26
97.91
05.01.26
1'955'434
American Airline Rg
02:00:00 / 19.09.26
12.960 0.00% 18.790
02.07.26
10.095
30.03.26
351
American Express Rg
02:04:00 / 19.09.26
311.56 0.00% 386.05
06.01.26
291.00
20.03.26
2'670'799
American Intl Gr Rg
02:04:00 / 19.09.26
75.33 0.00% 85.69
05.01.26
71.25
23.01.26
3'234'649
Ameriprise Fincl Rg
02:04:00 / 19.09.26
544.33 0.00% 572.46
14.08.26
422.81
07.04.26
784'044
AMETEK Rg
02:04:00 / 19.09.26
237.64 0.00% 260.52
13.08.26
205.75
02.01.26
790'624
Amgen Rg
02:00:00 / 19.09.26
385.65 0.00% 447.01
25.08.26
318.28
05.01.26
35
Amphenol Rg-A
02:04:00 / 19.09.26
77.55 0.00% 89.23
30.06.26
59.03
19.05.26
16'359'053
Analog Devices Rg
02:00:00 / 19.09.26
375.72 0.00% 445.83
22.06.26
270.89
02.01.26
1'071
Aon-A Rg
02:04:00 / 19.09.26
295.64 0.00% 382.28
28.07.26
293.17
18.09.26
1'348'927
APA Rg
02:00:00 / 19.09.26
44.87 0.00% 47.44
15.09.26
23.25
07.01.26
5'748'858
Apple Rg
02:00:00 / 19.09.26
336.13 0.00% 344.56
29.07.26
243.43
20.01.26
3'887
Applied Material Rg
02:00:00 / 19.09.26
444.57 0.00% 739.67
30.06.26
265.18
02.01.26
4'073
Aptiv Rg
02:04:00 / 19.09.26
43.59 0.00% 78.49
03.06.26
43.00
16.09.26
8'567'933
Arch Cap Grp Rg
02:00:00 / 19.09.26
96.89 0.00% 107.08
28.07.26
87.25
03.06.26
3'855'343
Archer-Daniels M Rg
02:04:00 / 19.09.26
85.18 0.00% 88.73
14.09.26
57.21
02.01.26
6'864'815
Arista Ne Rg
02:04:00 / 19.09.26
199.39 0.00% 213.06
05.08.26
115.42
30.03.26
5'034'886
Assurant Rg
02:04:00 / 19.09.26
282.23 0.00% 302.83
06.08.26
210.15
12.02.26
346'961
AT&T Rg
02:04:00 / 19.09.26
25.40 0.00% 29.43
24.03.26
19.895
02.07.26
37'055'993
Atmos Energy Cor Rg
02:04:00 / 19.09.26
160.30 0.00% 192.49
09.04.26
160.02
18.09.26
1'184'344
Autodesk Inc Rg
02:00:00 / 19.09.26
216.95 0.00% 296.80
07.01.26
185.52
22.06.26
30

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
10:18 / 21.09.26
13'882.93 0.70%
Eurozone 50
10:33 / 21.09.26
647.83 1.42%
L&S Dax
10:33 / 21.09.26
25'544.00 1.24%
S&P 500 (ETF SPY)
02:04 / 19.09.26
761.69 -0.12%
VSMI Vola-Index
10:18 / 21.09.26
15.085 1.54%
EUR/CHF
10:33 / 21.09.26
0.9446 0.06%
USD/CHF
10:33 / 21.09.26
0.8226 0.01%
Gold 1 Uz
10:33 / 21.09.26
4'355.79 -0.55%
Rohöl Brent
10:33 / 21.09.26
101.49 -1.87%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
10:18 / 21.09.26
13'882.93 0.70%

Top 5zur Gesamtübersicht

ABB N
10:18 / 21.09.26
82.04 2.52%
Galderma Group N
10:18 / 21.09.26
161.10 1.87%
Logitech N
10:17 / 21.09.26
84.60 1.85%
UBS N
10:18 / 21.09.26
42.26 1.71%
Partners N
10:18 / 21.09.26
620.00 1.14%

Flop 5zur Gesamtübersicht

Geberit N
10:18 / 21.09.26
537.40 -0.30%
Holcim N
10:18 / 21.09.26
67.38 -0.27%
Swiss Re N
10:15 / 21.09.26
138.55 -0.14%
Richemont N
10:16 / 21.09.26
168.65 -0.12%
Sandoz Group N
10:18 / 21.09.26
68.82 0.29%
NAME INTRADAY KURS +/-%
SPI
10:18 / 21.09.26
19'663.53 0.76%

Top 5zur Gesamtübersicht

ams-OSRAM I
10:18 / 21.09.26
19.310 12.40%
Sensirion N
10:16 / 21.09.26
82.30 5.51%
Kühne + Nagel N
10:18 / 21.09.26
227.40 5.42%
Huber+Suhner N
10:17 / 21.09.26
173.00 4.34%
Comet N
10:17 / 21.09.26
349.60 4.30%

Flop 5zur Gesamtübersicht

Matador S Pr Eq I
09:15 / 21.09.26
3.600 -5.26%
Molecular N
10:02 / 21.09.26
3.340 -3.47%
BioVersys N
10:18 / 21.09.26
27.70 -3.15%
EvoNext Hldgs N
09:14 / 21.09.26
2.020 -2.88%
Aevis Victoria N
09:53 / 21.09.26
15.350 -2.85%
NAME INTRADAY KURS +/-%
SLI
10:18 / 21.09.26
2'233.22 0.81%

Top 5zur Gesamtübersicht

Kühne + Nagel N
10:18 / 21.09.26
227.40 5.42%
VAT N
10:17 / 21.09.26
633.00 3.40%
ABB N
10:18 / 21.09.26
82.04 2.52%
Galderma Group N
10:18 / 21.09.26
161.10 1.87%
Logitech N
10:17 / 21.09.26
84.60 1.85%

Flop 5zur Gesamtübersicht

Helvetia Baloise N
10:16 / 21.09.26
219.40 -0.90%
Geberit N
10:18 / 21.09.26
537.40 -0.30%
Holcim N
10:18 / 21.09.26
67.38 -0.27%
Swiss Re N
10:15 / 21.09.26
138.55 -0.14%
Richemont N
10:16 / 21.09.26
168.65 -0.12%
NAME INTRADAY KURS +/-%
SMIM
10:18 / 21.09.26
3'087.89 1.00%

Top 5zur Gesamtübersicht

Kühne + Nagel N
10:18 / 21.09.26
227.40 5.42%
VAT N
10:17 / 21.09.26
633.00 3.40%
Swissquote Grp Rg
10:18 / 21.09.26
39.62 2.54%
Accelleron N
10:17 / 21.09.26
75.05 2.32%
Julius Bär N
10:15 / 21.09.26
73.52 1.69%

Flop 5zur Gesamtübersicht

Helvetia Baloise N
10:16 / 21.09.26
219.40 -0.90%
DSM Firmenich N
10:17 / 21.09.26
88.20 -0.45%
Avolta N
10:13 / 21.09.26
41.88 0.10%
Flughafen Zürich N
10:13 / 21.09.26
200.20 0.10%
Lindt N
10:14 / 21.09.26
90'000.00 0.11%

Management Transaktionen

Titel Typ Mio. Kurs
17.09.26 Medacta Group SA Kauf 0.25 109.82
17.09.26 Alpine Select AG Kauf 0.16 8.88
17.09.26 Stadler Rail AG Verk. 0.03 30.00
17.09.26 Kuros Biosciences Ltd. Kauf 0.12 1.52
17.09.26 Sensirion Holding AG Verk. 0.04 76.45
16.09.26 Sensirion Holding AG Verk. 0.02 74.45
16.09.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.01 66.90
16.09.26 Warteck Invest AG Kauf 1.54 1'925.00
16.09.26 Sensirion Holding AG Verk. 0.04 74.45
16.09.26 nebag ag Kauf 0.01 6.35

Kurzfristig gegen den Markt zu wetten lohnt sich mit Blick auf die gefallenen Aktien des Baustoffkonzerns und des Grossbäckers nicht, längerfristig sieht es anders aus. Zudem: DSM-Firmenich wagt sich an die Öffentlichkeit.

16.09.2026