×

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
  • 31.03.2026 - 23:05:00
  • 650.34
  • -0.33%
  • -2.12
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
22:30:00 / 31.03.26
208.27 3.64% 7.32 208.32 208.33 19'331'775
Amcor Rg
23:05:00 / 31.03.26
39.75 4.30% 1.64 39.75 39.76 2'323'064
Amer Tower REIT Rg
23:05:00 / 31.03.26
172.58 1.30% 2.22 172.48 172.49 1'475'501
Amer Wtr Works Rg
23:05:00 / 31.03.26
136.09 -1.97% -2.73 136.03 136.04 693'974
Ameren Rg
23:05:00 / 31.03.26
109.92 0.22% 0.24 109.89 109.90 766'902
American Airline Rg
22:30:00 / 31.03.26
10.740 5.50% 0.56 10.740 10.750 12'996'908
American Express Rg
23:05:00 / 31.03.26
302.48 1.68% 4.99 302.59 302.60 943'208
American Intl Gr Rg
23:05:00 / 31.03.26
75.25 1.62% 1.20 75.23 75.24 1'480'166
Ameriprise Fincl Rg
23:05:00 / 31.03.26
444.40 1.36% 5.97 444.18 444.19 277'389
AMETEK Rg
23:05:00 / 31.03.26
214.36 2.87% 5.99 214.25 214.26 561'163
Amgen Rg
22:30:00 / 31.03.26
351.85 0.82% 2.85 351.52 351.90 1'754'069
Amphenol Rg-A
23:05:00 / 31.03.26
126.35 6.04% 7.20 126.33 126.38 3'122'558
Analog Devices Rg
22:30:00 / 31.03.26
318.14 4.96% 15.04 318.05 318.17 2'183'351
Aon-A Rg
23:05:00 / 31.03.26
322.78 -0.39% -1.28 322.79 322.89 470'553
APA Rg
22:30:00 / 31.03.26
42.44 -2.97% -1.30 42.45 42.46 4'757'415
Apple Rg
22:30:00 / 31.03.26
253.79 2.90% 7.16 253.68 253.73 21'303'585
Applied Material Rg
22:30:00 / 31.03.26
341.79 5.78% 18.67 341.80 341.87 4'113'738
Aptiv Rg
23:05:00 / 31.03.26
69.44 4.20% 2.80 69.42 69.43 753'745
Arch Cap Grp Rg
22:30:00 / 31.03.26
95.99 0.39% 0.37 95.98 96.00 1'070'979
Archer-Daniels M Rg
23:05:00 / 31.03.26
72.69 1.31% 0.94 72.67 72.68 1'492'338
Arista Ne Rg
23:05:00 / 31.03.26
122.78 5.73% 6.65 122.77 122.78 2'226'496
Assurant Rg
23:05:00 / 31.03.26
217.81 0.79% 1.70 217.80 217.90 103'303
AT&T Rg
23:05:00 / 31.03.26
28.99 0.73% 0.21 28.96 28.97 18'549'313
Atmos Energy Cor Rg
23:05:00 / 31.03.26
184.72 -0.16% -0.30 184.66 184.67 413'378
Autodesk Inc Rg
22:30:00 / 31.03.26
239.40 1.58% 3.72 239.38 239.40 1'141'309
Amazon.Com Rg
208.27
3.64%
Amcor Rg
39.75
4.30%
Amer Tower REIT Rg
172.58
1.30%
Amer Wtr Works Rg
136.09
-1.97%
Ameren Rg
109.92
0.22%
American Airline Rg
10.74
5.50%
American Express Rg
302.48
1.68%
American Intl Gr Rg
75.25
1.62%
Ameriprise Fincl Rg
444.40
1.36%
Cencora Rg
314.14
1.36%
AMETEK Rg
214.36
2.87%
Amgen Rg
351.85
0.82%
Amphenol Rg-A
126.35
6.04%
Analog Devices Rg
318.14
4.96%
Elevance Health Rg
292.75
2.80%
Aon-A Rg
322.78
-0.39%
APA Rg
42.44
-2.97%
Apple Rg
253.79
2.90%
Applied Material Rg
341.79
5.78%
Aptiv Rg
69.44
4.20%
Arch Cap Grp Rg
95.99
0.39%
Archer-Daniels M Rg
72.69
1.31%
Arista Ne Rg
122.78
5.73%
Assurant Rg
217.81
0.79%
AT&T Rg
28.99
0.73%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Baker Hughes Rg-A
22:30:00 / 31.03.26 		61.05 33.25% 47.93% -3.84% -2.38% 23.63% 36.27% 111.06%
Keysight Technol Rg
23:05:00 / 31.03.26 		282.37 32.59% 67.72% -5.43% -6.67% 32.17% 88.20% 70.44%
Diamondback Eng Rg
22:30:00 / 31.03.26 		197.79 32.14% 21.25% 0.37% 11.41% 36.91% 22.95% 49.02%
Seagate Hldgs Rg
22:30:00 / 31.03.26 		391.76 31.61% 319.92% -7.81% 9.55% 18.56% 363.40% 457.76%
Advance Auto Par Rg
23:05:00 / 31.03.26 		52.75 30.18% 8.18% 3.63% 1.62% 27.54% 35.19% -56.87%
ONEOK Rg
23:05:00 / 31.03.26 		90.39 26.48% -7.41% -0.60% 6.62% 27.54% -9.16% 48.66%
Quanta Services Rg
23:05:00 / 31.03.26 		549.02 26.47% 68.89% -5.09% -3.00% 25.28% 112.88% 220.55%
Akamai Technolog Rg
22:30:00 / 31.03.26 		114.85 26.33% 15.23% 0.31% 12.51% 29.42% 42.49% 43.98%
Equinix REIT Rg
22:30:00 / 31.03.26 		980.24 25.83% 2.24% 1.63% 0.85% 24.39% 19.99% 37.33%
Applied Material Rg
22:30:00 / 31.03.26 		341.79 25.73% 98.68% -8.61% -2.71% 15.47% 134.65% 164.61%
Albemarle Rg
23:05:00 / 31.03.26 		179.53 25.30% 105.88% 1.40% 8.98% 13.52% 149.97% -20.33%
Archer-Daniels M Rg
23:05:00 / 31.03.26 		72.69 24.80% 42.02% 1.75% 6.91% 20.17% 50.78% -9.71%
Lockheed Martin Rg
23:05:00 / 31.03.26 		604.39 23.76% 23.18% -0.95% -9.50% 15.77% 34.72% 26.50%
Corteva Rg
23:05:00 / 31.03.26 		83.71 23.75% 45.63% 3.88% 6.06% 20.67% 31.72% 38.37%
Verizon Comm Rg
23:05:00 / 31.03.26 		50.20 23.50% 25.78% -1.39% -1.32% 24.57% 10.62% 30.11%
Kinder Morgan Rg-P
23:05:00 / 31.03.26 		33.53 22.41% 22.81% -1.18% -1.27% 25.02% 17.11% 94.51%
Target Rg
23:05:00 / 31.03.26 		121.20 21.51% -12.13% 4.55% 0.33% 16.20% 16.06% -25.89%
FMC Corp Rg
23:05:00 / 31.03.26 		17.220 21.20% -65.42% 16.12% 24.42% 15.96% -59.15% -86.12%
Old Dominion Fre Rg
22:30:00 / 31.03.26 		195.40 21.01% 7.57% 5.60% -6.03% 15.70% 16.94% 13.76%
Williams Compani Rg
23:05:00 / 31.03.26 		72.78 20.56% 33.91% -2.26% -4.09% 22.32% 20.16% 146.41%
EQT Rg
23:05:00 / 31.03.26 		63.64 20.22% 39.75% -2.59% 3.29% 19.15% 18.11% 105.94%
Entergy Rg
23:05:00 / 31.03.26 		112.36 20.16% 46.48% 9.60% 6.19% 20.40% 31.17% 107.63%
Edison Intl Rg
23:05:00 / 31.03.26 		73.18 19.69% -10.02% 2.67% -0.92% 20.94% 24.56% 2.63%
Deere & Co Rg
23:05:00 / 31.03.26 		563.30 19.32% 31.11% -3.38% -9.03% 15.91% 17.73% 37.60%
Fedex Rg
23:05:00 / 31.03.26 		356.18 18.31% 21.48% -1.05% -6.89% 15.67% 47.19% 52.30%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
22:30:00 / 31.03.26 		208.27 3.64% 210.27
19:23 		204.14
15:33 		248.94
12.01.26 		196.13
17.02.26 		19'331'775
Amcor Rg
23:05:00 / 31.03.26 		39.75 4.30% 39.78
21:59 		38.15
16:55 		50.93
24.02.26 		37.95
30.03.26 		2'323'064
Amer Tower REIT Rg
23:05:00 / 31.03.26 		172.58 1.30% 173.08
18:42 		170.55
19:37 		195.25
24.02.26 		165.18
25.03.26 		1'475'501
Amer Wtr Works Rg
23:05:00 / 31.03.26 		136.09 -1.97% 139.11
15:30 		134.85
20:32 		141.21
12.03.26 		121.29
09.02.26 		693'974
Ameren Rg
23:05:00 / 31.03.26 		109.92 0.22% 110.34
15:30 		108.71
16:49 		113.57
02.03.26 		97.91
05.01.26 		766'902
American Airline Rg
22:30:00 / 31.03.26 		10.740 5.50% 10.800
19:35 		10.265
16:54 		16.500
07.01.26 		10.095
30.03.26 		12'996'908
American Express Rg
23:05:00 / 31.03.26 		302.48 1.68% 304.47
19:35 		297.58
16:57 		386.05
06.01.26 		291.00
20.03.26 		943'208
American Intl Gr Rg
23:05:00 / 31.03.26 		75.25 1.62% 75.33
21:49 		73.88
16:48 		85.69
05.01.26 		71.25
23.01.26 		1'480'166
Ameriprise Fincl Rg
23:05:00 / 31.03.26 		444.40 1.36% 447.50
18:42 		436.20
16:42 		550.18
04.02.26 		430.66
20.03.26 		277'389
AMETEK Rg
23:05:00 / 31.03.26 		214.36 2.87% 215.58
18:43 		209.87
15:36 		241.97
02.03.26 		205.75
02.01.26 		561'163
Amgen Rg
22:30:00 / 31.03.26 		351.85 0.82% 355.35
16:05 		347.39
16:58 		391.23
02.03.26 		318.28
05.01.26 		1'754'069
Amphenol Rg-A
23:05:00 / 31.03.26 		126.35 6.04% 126.49
21:55 		121.08
15:32 		167.02
27.01.26 		118.26
30.03.26 		3'122'558
Analog Devices Rg
22:30:00 / 31.03.26 		318.14 4.96% 319.27
21:50 		306.57
16:55 		363.09
25.02.26 		270.89
02.01.26 		2'183'351
Aon-A Rg
23:05:00 / 31.03.26 		322.78 -0.39% 326.05
15:30 		319.90
16:55 		358.02
02.02.26 		305.00
12.02.26 		470'553
APA Rg
22:30:00 / 31.03.26 		42.44 -2.97% 44.27
15:35 		40.93
19:23 		45.65
30.03.26 		23.25
07.01.26 		4'757'415
Apple Rg
22:30:00 / 31.03.26 		253.79 2.90% 255.48
21:50 		247.11
16:56 		280.90
06.02.26 		243.43
20.01.26 		21'303'585
Applied Material Rg
22:30:00 / 31.03.26 		341.79 5.78% 342.06
21:59 		325.46
18:12 		395.95
25.02.26 		265.18
02.01.26 		4'113'738
Aptiv Rg
23:05:00 / 31.03.26 		69.44 4.20% 70.17
18:41 		67.36
15:33 		88.87
13.01.26 		65.65
30.03.26 		753'745
Arch Cap Grp Rg
22:30:00 / 31.03.26 		95.99 0.39% 96.23
21:49 		94.09
16:49 		103.36
06.02.26 		89.95
16.01.26 		1'070'979
Archer-Daniels M Rg
23:05:00 / 31.03.26 		72.69 1.31% 73.34
17:13 		71.67
19:22 		74.13
27.03.26 		57.21
02.01.26 		1'492'338
Arista Ne Rg
23:05:00 / 31.03.26 		122.78 5.73% 123.42
21:51 		117.81
17:59 		151.67
28.01.26 		115.42
30.03.26 		2'226'496
Assurant Rg
23:05:00 / 31.03.26 		217.81 0.79% 218.82
15:30 		214.41
16:48 		245.40
06.02.26 		210.15
12.02.26 		103'303
AT&T Rg
23:05:00 / 31.03.26 		28.99 0.73% 28.99
22:03 		28.54
16:16 		29.43
24.03.26 		22.96
27.01.26 		18'549'313
Atmos Energy Cor Rg
23:05:00 / 31.03.26 		184.72 -0.16% 185.87
15:30 		182.67
16:16 		190.13
16.03.26 		163.65
23.01.26 		413'378
Autodesk Inc Rg
22:30:00 / 31.03.26 		239.40 1.58% 241.14
18:42 		234.89
16:54 		296.80
07.01.26 		215.42
24.02.26 		1'141'309

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 31.03.26
12'776.79 0.85%
Eurozone 50
17:30 / 31.03.26
574.43 0.63%
L&S Dax
22:58 / 31.03.26
23'016.00 2.65%
S&P 500 (ETF SPY)
23:05 / 31.03.26
650.34 -0.33%
VSMI Vola-Index
17:20 / 31.03.26
22.62 -5.87%
EUR/CHF
23:28 / 31.03.26
0.9235 0.77%
USD/CHF
23:28 / 31.03.26
0.7992 -0.06%
Gold 1 Uz
23:28 / 31.03.26
4'672.02 3.56%
Rohöl Brent
23:00 / 31.03.26
106.71 -1.79%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 31.03.26
12'776.79 0.85%

Top 5zur Gesamtübersicht

UBS N
17:38 / 31.03.26
30.73 3.96%
Kühne + Nagel N
17:32 / 31.03.26
180.30 2.18%
ABB N
17:34 / 31.03.26
63.24 1.70%
Swiss Life N
17:31 / 31.03.26
864.80 1.65%
Lonza N
17:32 / 31.03.26
504.80 1.28%

Flop 5zur Gesamtübersicht

Swisscom N
17:31 / 31.03.26
667.00 -0.82%
Givaudan N
17:32 / 31.03.26
2'684.00 -0.67%
Geberit N
17:33 / 31.03.26
532.60 -0.45%
Holcim N
17:34 / 31.03.26
64.92 -0.28%
Alcon N
17:36 / 31.03.26
59.26 -0.24%
NAME INTRADAY KURS +/-%
SPI
17:40 / 31.03.26
17'835.66 0.92%

Top 5zur Gesamtübersicht

DocMorris N
17:31 / 31.03.26
4.810 12.70%
EvoNext Hldgs N
17:31 / 31.03.26
0.9100 10.98%
PolyPeptide N
17:31 / 31.03.26
28.35 6.18%
Bque Cant Geneve Rg
17:31 / 31.03.26
34.40 5.52%
Curatis Holding N
17:31 / 31.03.26
22.00 4.76%

Flop 5zur Gesamtübersicht

Highlight I
17:36 / 31.03.26
5.250 -17.97%
Addex N
17:36 / 31.03.26
0.0386 -12.27%
Asmallworld N
17:31 / 31.03.26
0.5800 -8.66%
Relief Therapeutics N
17:31 / 31.03.26
0.3240 -7.43%
ams-OSRAM I
17:31 / 31.03.26
8.220 -3.97%
NAME INTRADAY KURS +/-%
SLI
17:31 / 31.03.26
2'034.49 1.03%

Top 5zur Gesamtübersicht

UBS N
17:38 / 31.03.26
30.73 3.96%
VAT N
17:31 / 31.03.26
483.80 2.76%
Galderma Group N
17:32 / 31.03.26
153.40 2.47%
Kühne + Nagel N
17:32 / 31.03.26
180.30 2.18%
Sandoz Group N
17:32 / 31.03.26
61.74 2.12%

Flop 5zur Gesamtübersicht

Swisscom N
17:31 / 31.03.26
667.00 -0.82%
Givaudan N
17:32 / 31.03.26
2'684.00 -0.67%
Geberit N
17:33 / 31.03.26
532.60 -0.45%
SGS Rg
17:32 / 31.03.26
84.10 -0.31%
Holcim N
17:34 / 31.03.26
64.92 -0.28%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 31.03.26
2'904.99 1.11%

Top 5zur Gesamtübersicht

DocMorris N
17:31 / 31.03.26
4.810 12.70%
VAT N
17:31 / 31.03.26
483.80 2.76%
Galderma Group N
17:32 / 31.03.26
153.40 2.47%
Sandoz Group N
17:32 / 31.03.26
61.74 2.12%
Dottikon ES N
17:31 / 31.03.26
343.50 2.08%

Flop 5zur Gesamtübersicht

Ems-Chemie N
17:31 / 31.03.26
622.50 -3.19%
Clariant N
17:31 / 31.03.26
7.730 -1.78%
SIG Group N
17:31 / 31.03.26
11.850 -0.75%
Barry Callebaut N
17:31 / 31.03.26
1'385.00 -0.43%
SGS Rg
17:32 / 31.03.26
84.10 -0.31%

Management Transaktionen

Titel Typ Mio. Kurs
27.03.26 Geberit AG Verk. 0.23 531.99
27.03.26 Interroll Holding AG Kauf 0.03 1'492.00
27.03.26 Compagnie Financière Tradition SA Verk. 0.13 257.00
27.03.26 Partners Group Holding AG Kauf 1.02 816.86
27.03.26 HIAG Immobilien Holding AG Verk. 5.21 130.20
27.03.26 Alpine Select AG Kauf 0.02 8.70
27.03.26 Liechtensteinische Landesbank AG Verk. 0.16 100.00
27.03.26 Elma Electronic AG Kauf 0.00 1'270.00
27.03.26 Phoenix Mecano AG Kauf 0.02 410.00
27.03.26 HIAG Immobilien Holding AG Verk. 1.30 130.20
Mr Market

CTS Eventim: schlechte Kommunikation, aber kein operatives Desaster

Die Aktien des Ticketverkäufers und Konzertveranstalters sind am Freitag auf den tiefsten Stand seit Oktober 2023 gefallen. Hauptgrund ist die nebulöse Kommunikation des neuen Finanzchefs. Die Ziele hat der Konzern zumeist erreicht.

27.03.2026