S&P 500 (ETF SPY)

Valor: 45088
02.10.2026 - 02:04:00

763.99
0.18%
1.36

Börse:NYSE Arca

Charts 3+1 Indices USA Übersicht

S&P 100 (ETF OEF)

-0.14%

Nasdaq Comp.

0.00%

Nasdaq 100

0.00%

S&P 100 (ETF OEF)

-0.14%

Nasdaq Comp.

0.00%

Nasdaq 100

0.00%

S&P 100 (ETF OEF)

-0.14%

Nasdaq Comp.

0.00%

Nasdaq 100

0.00%

S&P 100 (ETF OEF)

-0.14%

Nasdaq Comp.

0.00%

Nasdaq 100

0.00%

S&P 100 (ETF OEF)

-0.14%

Nasdaq Comp.

0.00%

Nasdaq 100

0.00%

S&P 100 (ETF OEF)

-0.14%

Nasdaq Comp.

0.00%

Nasdaq 100

0.00%

S&P 100 (ETF OEF)

-0.14%

Nasdaq Comp.

0.00%

Nasdaq 100

0.00%

Intraday
Analysis

Logarithmic

NAME	KURS	+/-%	+/-	GELD	BRIEF	VOLUMEN
Amazon.Com Rg 02:00:00 / 02.10.26	248.23	-0.37%	-0.92	248.28	248.34	10'249'181
Amcor Rg 02:04:00 / 02.10.26	41.81	-0.12%	-0.05	41.83	41.84
Amer Tower REIT Rg 02:04:00 / 02.10.26	161.06	-1.61%	-2.63	161.22	161.23
Amer Wtr Works Rg 02:04:00 / 02.10.26	127.86	-1.24%	-1.61	127.94	127.95
Ameren Rg 02:04:00 / 02.10.26	99.64	0.26%	0.26	99.61	99.62
American Airline Rg 02:00:00 / 02.10.26	13.130	-1.80%	-0.24	13.130	13.140	6'964'413
American Express Rg 02:04:00 / 02.10.26	302.09	-0.66%	-2.01	302.07	302.08
American Intl Gr Rg 02:04:00 / 02.10.26	75.43	1.36%	1.01	75.46	75.47
Ameriprise Fincl Rg 02:04:00 / 02.10.26	494.82	0.50%	2.47	494.81	494.82
AMETEK Rg 02:04:00 / 02.10.26	249.09	0.55%	1.36	249.12	249.13
Amgen Rg 02:00:00 / 02.10.26	407.27	-3.38%	-14.24	407.35	407.37	940'932
Amphenol Rg-A 02:04:00 / 02.10.26	85.67	1.63%	1.37	85.74	85.75
Analog Devices Rg 02:00:00 / 02.10.26	404.60	1.99%	7.89	404.24	404.47	1'064'373
Aon-A Rg 02:04:00 / 02.10.26	275.95	-0.30%	-0.82	276.15	276.16
APA Rg 02:00:00 / 02.10.26	43.34	4.33%	1.80	43.34	43.35
Apple Rg 02:00:00 / 02.10.26	330.32	-0.81%	-2.70	330.46	330.50	13'010'688
Applied Material Rg 02:00:00 / 02.10.26	529.30	3.50%	17.92	529.11	529.38	1'842'173
Aptiv Rg 02:04:00 / 02.10.26	43.97	2.21%	0.95	43.98	43.99
Arch Cap Grp Rg 02:00:00 / 02.10.26	94.26	2.06%	1.90	94.25	94.27
Archer-Daniels M Rg 02:04:00 / 02.10.26	79.52	0.18%	0.14	79.53	79.54
Arista Ne Rg 02:04:00 / 02.10.26	204.49	0.44%	0.90	204.48	204.49
Assurant Rg 02:04:00 / 02.10.26	266.24	1.04%	2.74	266.51	266.52
AT&T Rg 02:04:00 / 02.10.26	24.30	-0.41%	-0.10	24.32	24.33
Atmos Energy Cor Rg 02:04:00 / 02.10.26	156.38	-0.04%	-0.06	156.36	156.37
Autodesk Inc Rg 02:00:00 / 02.10.26	211.31	1.11%	2.31	211.32	211.47	761'772

Amazon.Com Rg

248.23

-0.37%

Amcor Rg

41.81

-0.12%

Amer Tower REIT Rg

161.06

-1.61%

Amer Wtr Works Rg

127.86

-1.24%

Ameren Rg

99.64

0.26%

American Airline Rg

13.13

-1.80%

American Express Rg

302.09

-0.66%

American Intl Gr Rg

75.43

1.36%

Ameriprise Fincl Rg

494.82

0.50%

Cencora Rg

309.78

3.17%

AMETEK Rg

249.09

0.55%

Amgen Rg

407.27

-3.38%

Amphenol Rg-A

85.67

1.63%

Analog Devices Rg

404.60

1.99%

Elevance Health Rg

381.67

-1.84%

Aon-A Rg

275.95

-0.30%

APA Rg

43.34

4.33%

Apple Rg

330.32

-0.81%

Applied Material Rg

529.30

3.50%

Aptiv Rg

43.97

2.21%

Arch Cap Grp Rg

94.26

2.06%

Archer-Daniels M Rg

79.52

0.18%

Arista Ne Rg

204.49

0.44%

Assurant Rg

266.24

1.04%

AT&T Rg

24.30

-0.41%

NAME	KURS	% YTD	% 2025/26	% 1 W	% 1 M	% 3 M	% 1 J	% 3 J
Arista Ne Rg 02:04:00 / 02.10.26	204.49	55.38%	84.19%	-0.59%	6.82%	10.72%	41.55%	342.76%
DaVita Rg 02:04:00 / 02.10.26	176.35	53.97%	16.96%	0.96%	-2.92%	-23.15%	33.50%	85.04%
Zebra Tech -A- 02:00:00 / 02.10.26	375.45	53.74%	-3.34%	2.83%	5.02%	37.70%	26.91%	57.83%
Quanta Services Rg 02:04:00 / 02.10.26	662.60	52.23%	103.29%	2.97%	6.86%	-0.83%	57.44%	243.46%
Generac Hldgs Rg 02:04:00 / 02.10.26	207.91	51.76%	33.47%	4.98%	13.60%	-11.85%	22.31%	89.93%
Centene Rg 02:04:00 / 02.10.26	60.99	50.96%	2.54%	-1.50%	-10.34%	-9.78%	65.64%	-9.81%
Humana Rg 02:04:00 / 02.10.26	379.68	48.98%	50.40%	-0.17%	-6.60%	-4.55%	47.95%	-21.57%
CF Industries Hl Rg 02:04:00 / 02.10.26	114.54	48.95%	35.02%	-3.29%	-16.89%	0.46%	27.49%	34.36%
Monolithic Power Rg 02:00:00 / 02.10.26	1'360.97	48.64%	127.69%	1.90%	12.14%	-0.96%	46.26%	191.61%
Fedex Rg 02:04:00 / 02.10.26	287.07	48.04%	52.00%	2.69%	-11.48%	-7.65%	77.70%	61.42%
Charles Riv Lab Rg 02:04:00 / 02.10.26	286.83	47.89%	59.81%	-2.58%	-2.22%	22.79%	63.57%	50.53%
Targa Resources Rg 02:04:00 / 02.10.26	279.31	46.51%	51.43%	-1.36%	-4.85%	2.30%	71.72%	215.34%
Analog Devices Rg 02:00:00 / 02.10.26	404.60	46.28%	86.72%	5.75%	13.49%	2.78%	67.42%	126.57%
Deere & Co Rg 02:04:00 / 02.10.26	667.26	44.24%	58.50%	-3.98%	-3.91%	12.54%	44.48%	77.95%
Nucor Rg 02:04:00 / 02.10.26	235.98	43.31%	100.28%	-4.83%	-10.09%	6.16%	69.75%	49.50%
CarMax Rg 02:04:00 / 02.10.26	55.89	42.62%	-32.60%	-0.83%	-10.78%	9.57%	21.32%	-22.08%
Viatris Rg 02:00:00 / 02.10.26	17.460	42.33%	42.33%	0.23%	3.07%	6.85%	72.70%	79.72%
ON Semiconductor Rg 02:00:00 / 02.10.26	80.08	41.96%	21.92%	9.47%	8.73%	-18.18%	64.30%	-17.30%
Newell Brands Rg 02:00:00 / 02.10.26	5.310	41.94%	-46.99%	-5.01%	-12.52%	3.51%	2.02%	-41.53%
Caterpillar 02:04:00 / 02.10.26	826.35	41.53%	123.51%	2.62%	3.28%	-11.94%	68.45%	196.99%
Garmin N 02:04:00 / 02.10.26	282.46	41.40%	39.07%	-4.26%	1.90%	15.52%	9.59%	172.66%
HP Rg 02:04:00 / 02.10.26	32.15	40.39%	-4.14%	3.24%	0.69%	33.24%	21.41%	21.71%
Cisco Systems Rg 02:00:00 / 02.10.26	108.76	39.72%	81.81%	1.67%	0.14%	-8.07%	59.22%	100.20%
Archer-Daniels M Rg 02:04:00 / 02.10.26	79.52	38.08%	57.13%	-2.88%	-5.76%	0.68%	34.53%	5.25%
Merck Rg 02:04:00 / 02.10.26	143.81	38.05%	46.07%	-2.82%	-5.60%	14.98%	60.66%	41.15%

NAME	KURS	+/-%	HOCH	TIEF	1 J HOCH	1 J TIEF	VOLUMEN
Amazon.Com Rg 02:00:00 / 02.10.26	248.23	-0.37%	251.80 15:30	246.12 17:11	287.16 03.08.26	196.13 17.02.26	10'249'181
Amcor Rg 02:04:00 / 02.10.26	41.81	-0.12%	42.14 20:34	41.19 16:10	50.93 24.02.26	36.25 20.05.26	1'101'446
Amer Tower REIT Rg 02:04:00 / 02.10.26	161.06	-1.61%	164.79 15:30	160.98 19:29	196.05 05.06.26	160.26 06.07.26	958'566
Amer Wtr Works Rg 02:04:00 / 02.10.26	127.86	-1.24%	129.07 15:30	126.40 15:54	142.34 10.09.26	120.60 02.06.26	762'897
Ameren Rg 02:04:00 / 02.10.26	99.64	0.26%	99.71 21:52	98.19 15:45	118.32 26.06.26	97.91 05.01.26	930'816
American Airline Rg 02:00:00 / 02.10.26	13.130	-1.80%	13.410 15:33	13.015 20:07	18.790 02.07.26	10.095 30.03.26	6'964'413
American Express Rg 02:04:00 / 02.10.26	302.09	-0.66%	304.73 15:33	297.27 17:34	386.05 06.01.26	291.00 20.03.26	1'006'738
American Intl Gr Rg 02:04:00 / 02.10.26	75.43	1.36%	75.58 21:53	74.33 15:30	85.69 05.01.26	71.25 23.01.26	1'562'301
Ameriprise Fincl Rg 02:04:00 / 02.10.26	494.82	0.50%	497.44 20:17	487.44 17:04	572.46 14.08.26	422.81 07.04.26	210'291
AMETEK Rg 02:04:00 / 02.10.26	249.09	0.55%	250.47 19:30	246.29 16:14	260.52 13.08.26	205.75 02.01.26	523'868
Amgen Rg 02:00:00 / 02.10.26	407.27	-3.38%	422.65 15:30	407.13 21:59	447.01 25.08.26	318.28 05.01.26	940'932
Amphenol Rg-A 02:04:00 / 02.10.26	85.67	1.63%	87.06 19:30	83.64 15:43	89.23 30.06.26	59.03 19.05.26	2'881'664
Analog Devices Rg 02:00:00 / 02.10.26	404.60	1.99%	406.19 21:52	394.03 16:22	445.83 22.06.26	270.89 02.01.26	1'064'373
Aon-A Rg 02:04:00 / 02.10.26	275.95	-0.30%	279.39 15:35	274.88 16:55	382.28 28.07.26	269.77 29.09.26	476'696
APA Rg 02:00:00 / 02.10.26	43.34	4.33%	43.45 21:31	41.31 15:30	47.44 15.09.26	23.25 07.01.26	2'521'425
Apple Rg 02:00:00 / 02.10.26	330.32	-0.81%	332.48 15:38	325.82 17:52	345.34 22.09.26	243.43 20.01.26	13'010'688
Applied Material Rg 02:00:00 / 02.10.26	529.30	3.50%	533.86 15:50	516.58 15:30	739.67 30.06.26	265.18 02.01.26	1'842'173
Aptiv Rg 02:04:00 / 02.10.26	43.97	2.21%	44.23 21:31	42.57 16:02	78.49 03.06.26	42.57 01.10.26	830'264
Arch Cap Grp Rg 02:00:00 / 02.10.26	94.26	2.06%	94.51 21:55	92.28 15:40	107.08 28.07.26	87.25 03.06.26	1'656'043
Archer-Daniels M Rg 02:04:00 / 02.10.26	79.52	0.18%	79.60 21:52	78.10 18:40	88.73 14.09.26	57.21 02.01.26	750'071
Arista Ne Rg 02:04:00 / 02.10.26	204.49	0.44%	206.33 20:35	200.82 15:43	213.06 05.08.26	115.42 30.03.26	1'416'049
Assurant Rg 02:04:00 / 02.10.26	266.24	1.04%	267.61 21:31	261.63 16:13	302.83 06.08.26	210.15 12.02.26	119'894
AT&T Rg 02:04:00 / 02.10.26	24.30	-0.41%	24.59 15:36	24.29 21:01	29.43 24.03.26	19.895 02.07.26	7'317'418
Atmos Energy Cor Rg 02:04:00 / 02.10.26	156.38	-0.04%	156.80 21:52	154.84 16:47	192.49 09.04.26	154.84 01.10.26	381'760
Autodesk Inc Rg 02:00:00 / 02.10.26	211.31	1.11%	216.23 16:10	209.00 17:45	296.80 07.01.26	185.52 22.06.26	761'772

Marktüberblick

NAME	KURS	+/-%
SMI 17:30 / 01.10.26	13'622.85	-1.50%
Eurozone 50 17:30 / 01.10.26	635.67	-1.38%
L&S Dax 22:59 / 01.10.26	24'974.00	-0.57%
S&P 500 (ETF SPY) 02:04 / 02.10.26	763.99	0.18%
VSMI Vola-Index 17:20 / 01.10.26	16.996	12.97%
EUR/CHF 02:47 / 02.10.26	0.9339	-0.03%
USD/CHF 02:47 / 02.10.26	0.8310	-0.02%
Gold 1 Uz 02:47 / 02.10.26	4'159.88	-0.45%
Rohöl Brent 22:59 / 01.10.26	102.25	4.36%

Tops / Flops

NAME	INTRADAY	KURS	+/-%
SMI 17:30 / 01.10.26		13'622.85	-1.50%

Top 5zur Gesamtübersicht


Logitech N 17:35 / 01.10.26	85.34	1.09%
Swiss Re N 17:30 / 01.10.26	139.00	0.36%
ABB N 17:38 / 01.10.26	79.62	0.25%
Roche PS 17:36 / 01.10.26	349.00	-0.03%
Zurich Insurance N 17:35 / 01.10.26	563.60	-0.60%

Flop 5zur Gesamtübersicht


Sandoz Group N 17:30 / 01.10.26	68.42	-3.44%
Richemont N 17:30 / 01.10.26	173.05	-3.38%
Holcim N 17:34 / 01.10.26	64.48	-3.21%
UBS N 17:37 / 01.10.26	39.06	-3.05%
Galderma Group N 17:30 / 01.10.26	160.80	-3.04%

NAME	INTRADAY	KURS	+/-%
SPI 17:40 / 01.10.26		19'331.21	-1.43%

Top 5zur Gesamtübersicht


Highlight I 17:35 / 01.10.26	5.350	7.00%
EvoNext Hldgs N 17:30 / 01.10.26	2.220	6.73%
Cicor N 17:30 / 01.10.26	143.20	5.92%
Addex N 17:30 / 01.10.26	0.0218	5.83%
Huber+Suhner N 17:39 / 01.10.26	181.40	3.30%

Flop 5zur Gesamtübersicht


WISeKey N 17:30 / 01.10.26	9.800	-7.55%
Aevis Victoria N 17:35 / 01.10.26	14.750	-6.35%
DocMorris N 17:30 / 01.10.26	12.560	-6.34%
Centiel N 17:30 / 01.10.26	5.800	-4.92%
Curatis Holding N 17:30 / 01.10.26	17.750	-4.83%

NAME	INTRADAY	KURS	+/-%
SLI 17:30 / 01.10.26		2'197.27	-1.50%

Top 5zur Gesamtübersicht


Logitech N 17:35 / 01.10.26	85.34	1.09%
Swiss Re N 17:30 / 01.10.26	139.00	0.36%
ABB N 17:38 / 01.10.26	79.62	0.25%
Kühne + Nagel N 17:30 / 01.10.26	220.50	0.09%
Roche PS 17:36 / 01.10.26	349.00	-0.03%

Flop 5zur Gesamtübersicht


Julius Bär N 17:30 / 01.10.26	71.22	-4.12%
Sandoz Group N 17:30 / 01.10.26	68.42	-3.44%
Richemont N 17:30 / 01.10.26	173.05	-3.38%
Holcim N 17:34 / 01.10.26	64.48	-3.21%
UBS N 17:37 / 01.10.26	39.06	-3.05%

NAME	INTRADAY	KURS	+/-%
SMIM 17:30 / 01.10.26		3'037.98	-1.24%

Top 5zur Gesamtübersicht


Temenos N 17:30 / 01.10.26	66.60	1.14%
Swissquote Grp Rg 17:30 / 01.10.26	36.80	1.04%
Adecco N 17:30 / 01.10.26	24.02	0.76%
Ems-Chemie N 17:30 / 01.10.26	821.00	0.18%
Accelleron N 17:30 / 01.10.26	73.25	0.14%

Flop 5zur Gesamtübersicht


Julius Bär N 17:30 / 01.10.26	71.22	-4.12%
DSM Firmenich N 17:34 / 01.10.26	89.85	-3.44%
Georg Fischer N 17:30 / 01.10.26	57.15	-3.22%
Lindt PS 17:30 / 01.10.26	7'625.00	-2.68%
Barry Callebaut N 17:30 / 01.10.26	1'070.00	-2.46%

Management Transaktionen

	Titel	Typ	Mio.	Kurs
30.09.26	DSM-Firmenich AG	Verk.	0.05	92.90
30.09.26	Alpine Select AG	Kauf	0.00	9.00
30.09.26	DSM-Firmenich AG		0.00	0.00
30.09.26	DSM-Firmenich AG	Verk.	0.03	92.90
30.09.26	DSM-Firmenich AG		0.00	0.00
30.09.26	DSM-Firmenich AG		0.00	0.00
30.09.26	DSM-Firmenich AG	Verk.	0.03	92.90
30.09.26	DSM-Firmenich AG		0.00	0.00
30.09.26	DSM-Firmenich AG	Verk.	0.03	92.63
30.09.26	DSM-Firmenich AG		0.00	0.00

Mr Market

Führungschaos beschädigt deutsche Ticketplattform CTS Eventim

Der erst 2026 angetretene Finanzchef William Willms verlässt den MDax-Konzern, es ist der vierte CFO-Wechsel in sechs Jahren. Patron Klaus-Peter Schulenberg droht sein Lebenswerk durch Dauerrochaden zu demolieren und der prominent besetzte Aufsichtsrat schaut offenbar zu.

30.09.2026

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

Führungschaos beschädigt deutsche Ticketplattform CTS Eventim