×

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
  • 23.09.2026 - 02:04:00
  • 773.38
  • -0.02%
  • -0.12
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 23.09.26
254.98 0.00% 0.00 255.50 256.00 71'639
Amcor Rg
02:04:00 / 23.09.26
43.24 0.00% 0.00
Amer Tower REIT Rg
02:04:00 / 23.09.26
175.25 0.00% 0.00
Amer Wtr Works Rg
02:04:00 / 23.09.26
133.82 0.00% 0.00
Ameren Rg
02:04:00 / 23.09.26
101.66 0.00% 0.00
American Airline Rg
02:00:00 / 23.09.26
13.610 0.00% 0.00 13.510 13.560 23'935
American Express Rg
02:04:00 / 23.09.26
305.07 0.00% 0.00
American Intl Gr Rg
02:04:00 / 23.09.26
75.18 0.00% 0.00
Ameriprise Fincl Rg
02:04:00 / 23.09.26
512.37 0.00% 0.00
AMETEK Rg
02:04:00 / 23.09.26
245.41 0.00% 0.00
Amgen Rg
02:00:00 / 23.09.26
410.24 0.00% 0.00 408.00 446.03 219
Amphenol Rg-A
02:04:00 / 23.09.26
82.84 0.00% 0.00
Analog Devices Rg
02:00:00 / 23.09.26
390.37 0.00% 0.00 381.53 393.70 544
Aon-A Rg
02:04:00 / 23.09.26
286.10 0.00% 0.00
APA Rg
02:00:00 / 23.09.26
42.30 0.00% 0.00 40.00 44.78 86
Apple Rg
02:00:00 / 23.09.26
339.75 0.00% 0.00 340.36 340.66 18'940
Applied Material Rg
02:00:00 / 23.09.26
472.46 0.00% 0.00 463.25 465.52 6'172
Aptiv Rg
02:04:00 / 23.09.26
44.61 0.00% 0.00
Arch Cap Grp Rg
02:00:00 / 23.09.26
94.95 0.00% 0.00 94.58 105.58 2'219'880
Archer-Daniels M Rg
02:04:00 / 23.09.26
82.34 0.00% 0.00
Arista Ne Rg
02:04:00 / 23.09.26
205.19 0.00% 0.00
Assurant Rg
02:04:00 / 23.09.26
271.08 0.00% 0.00
AT&T Rg
02:04:00 / 23.09.26
25.10 0.00% 0.00
Atmos Energy Cor Rg
02:04:00 / 23.09.26
157.34 0.00% 0.00
Autodesk Inc Rg
02:00:00 / 23.09.26
219.62 0.00% 0.00 201.19 241.15 28
254.98
0.00%
43.24
0.00%
175.25
0.00%
133.82
0.00%
101.66
0.00%
13.61
0.00%
305.07
0.00%
75.18
0.00%
512.37
0.00%
314.43
0.00%
245.41
0.00%
410.24
0.00%
82.84
0.00%
390.37
0.00%
402.43
0.00%
286.10
0.00%
42.30
0.00%
339.75
0.00%
472.46
0.00%
44.61
0.00%
94.95
0.00%
82.34
0.00%
205.19
0.00%
271.08
0.00%
25.10
0.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
CF Industries Hl Rg
02:04:00 / 23.09.26
120.59 55.92% 41.34% -11.03% -5.24% 11.39% 38.39% 43.20%
Newell Brands Rg
02:00:00 / 23.09.26
5.770 55.11% -42.07% 2.30% -2.70% -6.03% 7.05% -35.67%
KLA Rg
02:00:00 / 23.09.26
188.32 54.99% 198.86% 12.08% 2.72% -37.58% 75.80% 316.80%
Centene Rg
02:04:00 / 23.09.26
63.30 53.83% 4.49% -6.44% -2.62% -1.39% 93.28% -7.83%
Fedex Rg
02:04:00 / 23.09.26
295.94 53.68% 57.79% -4.00% -11.32% -5.49% 89.95% 70.02%
Targa Resources Rg
02:04:00 / 23.09.26
282.15 52.93% 58.07% -1.24% -1.66% 5.22% 65.83% 234.14%
Monolithic Power Rg
02:00:00 / 23.09.26
1'380.62 52.33% 133.33% 20.85% 5.86% -0.13% 51.01% 207.29%
Quanta Services Rg
02:04:00 / 23.09.26
642.63 52.26% 103.33% 4.77% 6.43% -10.75% 64.98% 241.01%
Generac Hldgs Rg
02:04:00 / 23.09.26
206.17 51.18% 32.97% 17.79% 2.18% -29.59% 23.63% 93.13%
Deere & Co Rg
02:04:00 / 23.09.26
703.12 51.02% 65.95% 2.79% 11.49% 10.84% 49.07% 84.61%
Nucor Rg
02:04:00 / 23.09.26
245.66 50.61% 110.49% -5.08% -0.76% 10.29% 81.62% 60.43%
Zebra Tech -A-
02:00:00 / 23.09.26
361.61 48.92% -6.37% 5.51% 0.30% 37.36% 15.14% 59.19%
Revvity Rg
02:04:00 / 23.09.26
143.31 48.12% 28.40% 2.23% 14.79% 28.81% 67.20% 30.88%
CarMax Rg
02:04:00 / 23.09.26
56.84 47.10% -30.48% -5.05% -11.49% 7.47% -1.32% -25.85%
Freeport McMoRan Rg
02:04:00 / 23.09.26
74.35 46.39% 95.25% 7.16% -6.96% 18.22% 63.91% 100.13%
Humana Rg
02:04:00 / 23.09.26
372.00 45.24% 46.62% -6.21% -4.54% -6.35% 44.01% -24.71%
Analog Devices Rg
02:00:00 / 23.09.26
390.37 43.94% 83.74% 8.03% 4.47% -1.71% 58.19% 122.46%
HP Rg
02:04:00 / 23.09.26
32.04 43.81% -1.81% -5.26% 8.54% 46.03% 12.30% 19.69%
Merck Rg
02:04:00 / 23.09.26
150.91 43.37% 51.70% 4.95% -3.54% 17.44% 88.73% 41.91%
Archer-Daniels M Rg
02:04:00 / 23.09.26
82.34 43.22% 62.98% -4.93% 4.02% 7.77% 35.65% 6.96%
Charles Riv Lab Rg
02:04:00 / 23.09.26
285.11 42.93% 54.45% 4.48% -4.21% 25.72% 89.76% 42.83%
Iron Mount REIT Rg
02:04:00 / 23.09.26
118.13 42.41% 12.39% 5.44% -2.29% -6.48% 13.49% 90.87%
Skyworks Solutio Rg
02:00:00 / 23.09.26
89.96 41.87% 1.44% -0.04% 36.93% 32.68% 10.71% -6.70%
Best Buy Rg
02:04:00 / 23.09.26
94.82 41.67% 10.51% 1.69% 11.17% 24.96% 29.87% 36.92%
Caterpillar
02:04:00 / 23.09.26
808.01 41.05% 122.74% 3.12% -0.40% -24.12% 71.46% 195.91%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 23.09.26
254.98 0.00% 287.16
03.08.26
196.13
17.02.26
71'639
Amcor Rg
02:04:00 / 23.09.26
43.24 0.00% 50.93
24.02.26
36.25
20.05.26
1'184'730
Amer Tower REIT Rg
02:04:00 / 23.09.26
175.25 0.00% 196.05
05.06.26
160.26
06.07.26
1'708'078
Amer Wtr Works Rg
02:04:00 / 23.09.26
133.82 0.00% 142.34
10.09.26
120.60
02.06.26
449'489
Ameren Rg
02:04:00 / 23.09.26
101.66 0.00% 118.32
26.06.26
97.91
05.01.26
556'489
American Airline Rg
02:00:00 / 23.09.26
13.610 0.00% 18.790
02.07.26
10.095
30.03.26
23'935
American Express Rg
02:04:00 / 23.09.26
305.07 0.00% 386.05
06.01.26
291.00
20.03.26
1'738'289
American Intl Gr Rg
02:04:00 / 23.09.26
75.18 0.00% 85.69
05.01.26
71.25
23.01.26
1'621'396
Ameriprise Fincl Rg
02:04:00 / 23.09.26
512.37 0.00% 572.46
14.08.26
422.81
07.04.26
289'673
AMETEK Rg
02:04:00 / 23.09.26
245.41 0.00% 260.52
13.08.26
205.75
02.01.26
364'933
Amgen Rg
02:00:00 / 23.09.26
410.24 0.00% 447.01
25.08.26
318.28
05.01.26
219
Amphenol Rg-A
02:04:00 / 23.09.26
82.84 0.00% 89.23
30.06.26
59.03
19.05.26
3'875'480
Analog Devices Rg
02:00:00 / 23.09.26
390.37 0.00% 445.83
22.06.26
270.89
02.01.26
544
Aon-A Rg
02:04:00 / 23.09.26
286.10 0.00% 382.28
28.07.26
282.70
22.09.26
1'058'953
APA Rg
02:00:00 / 23.09.26
42.30 0.00% 47.44
15.09.26
23.25
07.01.26
86
Apple Rg
02:00:00 / 23.09.26
339.75 0.00% 345.34
22.09.26
243.43
20.01.26
18'940
Applied Material Rg
02:00:00 / 23.09.26
472.46 0.00% 739.67
30.06.26
265.18
02.01.26
6'172
Aptiv Rg
02:04:00 / 23.09.26
44.61 0.00% 78.49
03.06.26
43.00
16.09.26
1'095'277
Arch Cap Grp Rg
02:00:00 / 23.09.26
94.95 0.00% 107.08
28.07.26
87.25
03.06.26
2'219'880
Archer-Daniels M Rg
02:04:00 / 23.09.26
82.34 0.00% 88.73
14.09.26
57.21
02.01.26
1'083'756
Arista Ne Rg
02:04:00 / 23.09.26
205.19 0.00% 213.06
05.08.26
115.42
30.03.26
1'232'533
Assurant Rg
02:04:00 / 23.09.26
271.08 0.00% 302.83
06.08.26
210.15
12.02.26
311'648
AT&T Rg
02:04:00 / 23.09.26
25.10 0.00% 29.43
24.03.26
19.895
02.07.26
8'188'266
Atmos Energy Cor Rg
02:04:00 / 23.09.26
157.34 0.00% 192.49
09.04.26
157.31
22.09.26
333'611
Autodesk Inc Rg
02:00:00 / 23.09.26
219.62 0.00% 296.80
07.01.26
185.52
22.06.26
28

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
13:34 / 23.09.26
13'948.75 -0.03%
Eurozone 50
13:49 / 23.09.26
645.90 -0.49%
L&S Dax
13:49 / 23.09.26
25'404.00 -1.11%
S&P 500 (ETF SPY)
02:04 / 23.09.26
773.38 -0.02%
VSMI Vola-Index
13:34 / 23.09.26
13.938 -0.92%
EUR/CHF
13:49 / 23.09.26
0.9388 -0.10%
USD/CHF
13:49 / 23.09.26
0.8227 0.27%
Gold 1 Uz
13:49 / 23.09.26
4'308.33 -1.08%
Rohöl Brent
13:49 / 23.09.26
100.11 1.49%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
13:34 / 23.09.26
13'948.75 -0.03%

Top 5zur Gesamtübersicht

Nestlé N
13:34 / 23.09.26
77.69 0.78%
Novartis N
13:34 / 23.09.26
117.26 0.69%
Swiss Re N
13:34 / 23.09.26
139.45 0.65%
Richemont N
13:34 / 23.09.26
170.65 0.53%
Logitech N
13:31 / 23.09.26
86.18 0.26%

Flop 5zur Gesamtübersicht

Sika N
13:34 / 23.09.26
185.25 -1.93%
Swiss Life N
13:34 / 23.09.26
905.60 -1.14%
Zurich Insurance N
13:33 / 23.09.26
584.60 -0.68%
Geberit N
13:32 / 23.09.26
544.80 -0.66%
Galderma Group N
13:33 / 23.09.26
162.85 -0.58%
NAME INTRADAY KURS +/-%
SPI
13:33 / 23.09.26
19'785.38 -0.10%

Top 5zur Gesamtübersicht

ams-OSRAM I
13:34 / 23.09.26
23.22 9.12%
Addex N
13:31 / 23.09.26
0.0244 7.02%
WISeKey N
13:22 / 23.09.26
10.440 4.40%
Peach Property N
13:14 / 23.09.26
4.900 4.37%
EFG N
13:33 / 23.09.26
16.220 4.11%

Flop 5zur Gesamtübersicht

GAM N
09:22 / 23.09.26
0.0684 -6.56%
Schlatter N
10:08 / 23.09.26
17.600 -5.38%
DocMorris N
13:30 / 23.09.26
11.070 -4.65%
Matador S Pr Eq I
11:49 / 23.09.26
3.720 -4.12%
Perrot Duval I
13:05 / 23.09.26
111.00 -3.48%
NAME INTRADAY KURS +/-%
SLI
13:34 / 23.09.26
2'250.07 -0.16%

Top 5zur Gesamtübersicht

VAT N
13:34 / 23.09.26
666.60 1.06%
Nestlé N
13:34 / 23.09.26
77.69 0.78%
Novartis N
13:34 / 23.09.26
117.26 0.69%
Swiss Re N
13:34 / 23.09.26
139.45 0.65%
Richemont N
13:34 / 23.09.26
170.65 0.53%

Flop 5zur Gesamtübersicht

Sika N
13:34 / 23.09.26
185.25 -1.93%
Helvetia Baloise N
13:31 / 23.09.26
216.20 -1.55%
Kühne + Nagel N
13:31 / 23.09.26
228.40 -1.21%
Swiss Life N
13:34 / 23.09.26
905.60 -1.14%
Julius Bär N
13:33 / 23.09.26
71.08 -0.89%
NAME INTRADAY KURS +/-%
SMIM
13:34 / 23.09.26
3'122.46 -0.49%

Top 5zur Gesamtübersicht

Adecco N
13:30 / 23.09.26
24.60 3.27%
The Swatch Group I
13:34 / 23.09.26
179.00 1.36%
VAT N
13:34 / 23.09.26
666.60 1.06%
SIG Group N
13:34 / 23.09.26
13.560 0.67%
Sonova N
13:31 / 23.09.26
240.40 0.33%

Flop 5zur Gesamtübersicht

Belimo N
13:30 / 23.09.26
819.50 -2.15%
Galenica N
13:34 / 23.09.26
82.05 -1.68%
Helvetia Baloise N
13:31 / 23.09.26
216.20 -1.55%
Swissquote Grp Rg
13:32 / 23.09.26
39.70 -1.39%
Flughafen Zürich N
13:29 / 23.09.26
203.00 -1.36%

Management Transaktionen

Titel Typ Mio. Kurs
21.09.26 Sensirion Holding AG Verk. 0.02 82.65
21.09.26 Kühne + Nagel International AG Kauf 0.65 223.49
21.09.26 Swiss Re AG Kauf 0.02 21'000.00
21.09.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.02 69.53
21.09.26 Medacta Group SA Kauf 0.26 112.72
21.09.26 Kühne + Nagel International AG Verk. 0.03 225.10
21.09.26 Swiss Life Holding AG Verk. 4.65 930.48
21.09.26 Leonteq AG Kauf 0.00 2'638.89
21.09.26 Swiss Re AG Kauf 0.02 21'000.00
21.09.26 Infracore SA Kauf 0.05 48.90

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