×

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
  • 30.06.2026 - 02:04:00
  • 741.00
  • 1.65%
  • 12.01
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 30.06.26
240.14 0.00% 0.00 240.07 240.50 20'412'374
Amcor Rg
02:04:00 / 30.06.26
42.94 0.00% 0.00
Amer Tower REIT Rg
02:04:00 / 30.06.26
168.67 0.00% 0.00
Amer Wtr Works Rg
02:04:00 / 30.06.26
132.50 0.00% 0.00
Ameren Rg
02:04:00 / 30.06.26
114.59 0.00% 0.00
American Airline Rg
02:00:00 / 30.06.26
17.920 0.00% 0.00 17.770 17.900 10'354'460
American Express Rg
02:04:00 / 30.06.26
340.88 0.00% 0.00
American Intl Gr Rg
02:04:00 / 30.06.26
75.12 0.00% 0.00
Ameriprise Fincl Rg
02:04:00 / 30.06.26
446.79 0.00% 0.00
AMETEK Rg
02:04:00 / 30.06.26
237.72 0.00% 0.00
Amgen Rg
02:00:00 / 30.06.26
360.55 0.00% 0.00 357.68 391.86 1'004'335
Amphenol Rg-A
02:04:00 / 30.06.26
166.42 0.00% 0.00
Analog Devices Rg
02:00:00 / 30.06.26
391.78 0.00% 0.00 355.75 428.33 2'199'090
Aon-A Rg
02:04:00 / 30.06.26
327.57 0.00% 0.00
APA Rg
02:00:00 / 30.06.26
32.96 0.00% 0.00 29.74 33.99 1'702'203
Apple Rg
02:00:00 / 30.06.26
281.74 0.00% 0.00 281.00 281.29 21'474'082
Applied Material Rg
02:00:00 / 30.06.26
694.64 0.00% 0.00 709.38 711.70 4'346'680
Aptiv Rg
02:04:00 / 30.06.26
59.23 0.00% 0.00
Arch Cap Grp Rg
02:00:00 / 30.06.26
98.06 0.00% 0.00 81.55 107.46 795'681
Archer-Daniels M Rg
02:04:00 / 30.06.26
76.87 0.00% 0.00
Arista Ne Rg
02:04:00 / 30.06.26
164.10 0.00% 0.00
Assurant Rg
02:04:00 / 30.06.26
267.98 0.00% 0.00
AT&T Rg
02:04:00 / 30.06.26
21.82 0.00% 0.00
Atmos Energy Cor Rg
02:04:00 / 30.06.26
174.84 0.00% 0.00
Autodesk Inc Rg
02:00:00 / 30.06.26
195.24 0.00% 0.00 180.00 204.00 1'250'016
240.14
0.00%
42.94
0.00%
168.67
0.00%
132.50
0.00%
114.59
0.00%
17.92
0.00%
340.88
0.00%
75.12
0.00%
446.79
0.00%
281.65
0.00%
237.72
0.00%
360.55
0.00%
166.42
0.00%
391.78
0.00%
388.03
0.00%
327.57
0.00%
32.96
0.00%
281.74
0.00%
694.64
0.00%
59.23
0.00%
98.06
0.00%
76.87
0.00%
164.10
0.00%
267.98
0.00%
21.82
0.00%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
F5 Rg
02:00:00 / 30.06.26
410.56 60.84% 63.26% 4.93% 3.78% 33.45% 39.49% 181.65%
Marathon Petro Rg
02:04:00 / 30.06.26
259.22 59.39% 85.82% 4.82% 0.22% 7.38% 56.05% 122.81%
Centene Rg
02:04:00 / 30.06.26
64.54 56.84% 6.54% 1.35% 4.10% 82.32% 18.90% -3.66%
Advance Auto Par Rg
02:04:00 / 30.06.26
61.63 56.82% 30.32% 11.21% 3.93% 16.28% 32.57% -9.67%
Iron Mount REIT Rg
02:04:00 / 30.06.26
129.97 56.68% 23.65% -1.43% 2.84% 24.54% 26.71% 131.43%
Cisco Systems Rg
02:00:00 / 30.06.26
117.70 52.80% 98.82% -3.15% -2.99% 46.33% 69.65% 129.84%
Humana Rg
02:04:00 / 30.06.26
388.90 51.84% 53.29% 7.81% 18.46% 112.92% 59.07% -12.38%
Enphase Energy Rg
02:00:00 / 30.06.26
48.34 50.83% -29.62% -7.77% -24.16% 43.70% 21.92% -69.55%
J.B.Hunt Transp Rg
02:00:00 / 30.06.26
287.89 48.14% 68.69% 5.27% 3.02% 32.44% 100.48% 57.77%
Targa Resources Rg
02:04:00 / 30.06.26
271.35 47.07% 52.02% 2.59% 4.74% 10.46% 55.88% 260.79%
BorgWarner Rg
02:04:00 / 30.06.26
65.89 46.23% 107.27% -8.92% -7.28% 24.18% 96.80% 55.16%
Monolithic Power Rg
02:00:00 / 30.06.26
1'312.77 44.84% 121.86% -14.64% -14.89% 11.25% 79.49% 145.01%
NetApp Rg
02:00:00 / 30.06.26
155.06 44.79% 33.58% -2.05% -13.71% 53.68% 45.53% 103.62%
Analog Devices Rg
02:00:00 / 30.06.26
391.78 44.46% 84.40% -12.05% -2.71% 19.68% 64.60% 106.77%
Etsy Rg
02:04:00 / 30.06.26
79.66 43.69% 50.61% 9.82% 15.45% 46.43% 58.81% -7.08%
Equinix REIT Rg
02:00:00 / 30.06.26
1'085.17 41.64% 15.09% -2.76% 3.27% 6.80% 36.42% 39.66%
Host Hotels REIT Rg
02:00:00 / 30.06.26
24.92 40.55% 42.24% -0.84% 7.51% 29.59% 62.24% 49.31%
Nucor Rg
02:04:00 / 30.06.26
228.58 40.14% 95.85% -6.68% -9.11% 34.78% 76.46% 39.95%
Old Dominion Fre Rg
02:00:00 / 30.06.26
219.69 40.11% 24.54% 0.08% -3.87% 8.66% 35.36% 16.93%
Microchip Tech Rg
02:00:00 / 30.06.26
89.06 39.77% 55.29% -13.29% -2.69% 32.49% 26.56% 2.39%
Carrier Global Rg
02:04:00 / 30.06.26
73.43 38.97% 7.57% 2.20% 12.78% 32.09% 0.33% 48.37%
Franklin Resourc Rg
02:04:00 / 30.06.26
33.17 38.84% 63.48% -2.24% 7.21% 41.75% 39.08% 23.77%
United Rentals Rg
02:04:00 / 30.06.26
1'122.67 38.72% 59.37% 2.74% 12.51% 52.43% 49.01% 157.71%
Steel Dynamics Rg
02:00:00 / 30.06.26
234.22 38.22% 105.33% -6.68% -10.46% 32.68% 82.97% 114.61%
Illumina Rg
02:00:00 / 30.06.26
181.10 38.08% 35.52% 12.22% 10.16% 41.77% 89.81% -0.01%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 30.06.26
240.14 0.00% 278.54
05.05.26
196.13
17.02.26
20'412'374
Amcor Rg
02:04:00 / 30.06.26
42.94 0.00% 50.93
24.02.26
36.25
20.05.26
1'084'372
Amer Tower REIT Rg
02:04:00 / 30.06.26
168.67 0.00% 196.05
05.06.26
165.18
25.03.26
1'231'965
Amer Wtr Works Rg
02:04:00 / 30.06.26
132.50 0.00% 141.21
12.03.26
120.60
02.06.26
795'213
Ameren Rg
02:04:00 / 30.06.26
114.59 0.00% 118.32
26.06.26
97.91
05.01.26
1'589'900
American Airline Rg
02:00:00 / 30.06.26
17.920 0.00% 18.045
29.06.26
10.095
30.03.26
10'354'460
American Express Rg
02:04:00 / 30.06.26
340.88 0.00% 386.05
06.01.26
291.00
20.03.26
715'937
American Intl Gr Rg
02:04:00 / 30.06.26
75.12 0.00% 85.69
05.01.26
71.25
23.01.26
1'118'336
Ameriprise Fincl Rg
02:04:00 / 30.06.26
446.79 0.00% 550.18
04.02.26
422.81
07.04.26
301'023
AMETEK Rg
02:04:00 / 30.06.26
237.72 0.00% 244.42
25.06.26
205.75
02.01.26
290'641
Amgen Rg
02:00:00 / 30.06.26
360.55 0.00% 391.23
02.03.26
318.28
05.01.26
1'004'335
Amphenol Rg-A
02:04:00 / 30.06.26
166.42 0.00% 168.75
22.06.26
118.06
19.05.26
1'611'876
Analog Devices Rg
02:00:00 / 30.06.26
391.78 0.00% 445.83
22.06.26
270.89
02.01.26
2'199'090
Aon-A Rg
02:04:00 / 30.06.26
327.57 0.00% 358.02
02.02.26
305.00
12.02.26
424'771
APA Rg
02:00:00 / 30.06.26
32.96 0.00% 45.65
30.03.26
23.25
07.01.26
1'702'203
Apple Rg
02:00:00 / 30.06.26
281.74 0.00% 317.38
08.06.26
243.43
20.01.26
21'474'082
Applied Material Rg
02:00:00 / 30.06.26
694.64 0.00% 708.99
29.06.26
265.18
02.01.26
4'346'680
Aptiv Rg
02:04:00 / 30.06.26
59.23 0.00% 78.49
03.06.26
51.78
19.05.26
735'230
Arch Cap Grp Rg
02:00:00 / 30.06.26
98.06 0.00% 103.36
06.02.26
87.25
03.06.26
795'681
Archer-Daniels M Rg
02:04:00 / 30.06.26
76.87 0.00% 85.34
03.06.26
57.21
02.01.26
1'275'263
Arista Ne Rg
02:04:00 / 30.06.26
164.10 0.00% 179.79
24.04.26
115.42
30.03.26
2'478'330
Assurant Rg
02:04:00 / 30.06.26
267.98 0.00% 268.00
29.06.26
210.15
12.02.26
124'372
AT&T Rg
02:04:00 / 30.06.26
21.82 0.00% 29.43
24.03.26
21.28
29.06.26
14'814'236
Atmos Energy Cor Rg
02:04:00 / 30.06.26
174.84 0.00% 192.49
09.04.26
163.65
23.01.26
562'703
Autodesk Inc Rg
02:00:00 / 30.06.26
195.24 0.00% 296.80
07.01.26
185.52
22.06.26
1'250'016

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
11:42 / 30.06.26
14'249.00 0.18%
Eurozone 50
11:57 / 30.06.26
654.26 1.21%
L&S Dax
11:57 / 30.06.26
24'906.00 0.70%
S&P 500 (ETF SPY)
02:04 / 30.06.26
741.00 1.65%
VSMI Vola-Index
11:42 / 30.06.26
13.668 -1.09%
EUR/CHF
11:57 / 30.06.26
0.9227 0.00%
USD/CHF
11:57 / 30.06.26
0.8095 0.24%
Gold 1 Uz
11:57 / 30.06.26
4'022.01 0.11%
Rohöl Brent
11:57 / 30.06.26
74.17 0.70%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
11:42 / 30.06.26
14'249.00 0.18%

Top 5zur Gesamtübersicht

ABB N
11:42 / 30.06.26
87.32 2.20%
Amrize N
11:41 / 30.06.26
43.42 1.54%
Novartis N
11:41 / 30.06.26
127.52 1.05%
Holcim N
11:41 / 30.06.26
72.94 1.00%
Kühne + Nagel N
11:42 / 30.06.26
196.35 0.80%

Flop 5zur Gesamtübersicht

Logitech N
11:42 / 30.06.26
75.66 -4.93%
Richemont N
11:42 / 30.06.26
188.30 -0.84%
Roche PS
11:42 / 30.06.26
336.00 -0.83%
Nestlé N
11:42 / 30.06.26
83.61 -0.82%
Swisscom N
11:41 / 30.06.26
630.00 -0.40%
NAME INTRADAY KURS +/-%
SPI
11:42 / 30.06.26
20'094.48 0.27%

Top 5zur Gesamtübersicht

Idorsia N
11:42 / 30.06.26
7.465 8.35%
Adval Tech N
09:01 / 30.06.26
47.40 6.28%
Bachem N-B-
11:42 / 30.06.26
76.10 4.39%
R&S Group Hldg N-A
11:42 / 30.06.26
27.74 4.05%
IVF Hartmann N
11:39 / 30.06.26
130.00 4.00%

Flop 5zur Gesamtübersicht

EvoNext Hldgs N
11:13 / 30.06.26
2.200 -19.12%
Logitech N
11:42 / 30.06.26
75.66 -4.93%
Xlife Sciences N
10:54 / 30.06.26
18.600 -4.12%
Centiel N
11:41 / 30.06.26
7.100 -3.01%
Landis+Gyr N
11:42 / 30.06.26
43.45 -2.91%
NAME INTRADAY KURS +/-%
SLI
11:42 / 30.06.26
2'282.12 0.30%

Top 5zur Gesamtübersicht

ABB N
11:42 / 30.06.26
87.32 2.20%
VAT N
11:42 / 30.06.26
697.60 1.90%
Sandoz Group N
11:42 / 30.06.26
74.52 1.80%
Amrize N
11:41 / 30.06.26
43.42 1.54%
Novartis N
11:41 / 30.06.26
127.52 1.05%

Flop 5zur Gesamtübersicht

Logitech N
11:42 / 30.06.26
75.66 -4.93%
Richemont N
11:42 / 30.06.26
188.30 -0.84%
Roche PS
11:42 / 30.06.26
336.00 -0.83%
Nestlé N
11:42 / 30.06.26
83.61 -0.82%
Lindt PS
11:28 / 30.06.26
9'460.00 -0.58%
NAME INTRADAY KURS +/-%
SMIM
11:42 / 30.06.26
3'188.10 0.56%

Top 5zur Gesamtübersicht

Accelleron N
11:40 / 30.06.26
82.00 2.89%
SIG Group N
11:42 / 30.06.26
13.500 2.58%
VAT N
11:42 / 30.06.26
697.60 1.90%
Sandoz Group N
11:42 / 30.06.26
74.52 1.80%
Amrize N
11:41 / 30.06.26
43.42 1.54%

Flop 5zur Gesamtübersicht

The Swatch Group I
11:41 / 30.06.26
197.85 -2.05%
Clariant N
11:42 / 30.06.26
7.080 -0.98%
Lindt N
11:23 / 30.06.26
96'800.00 -0.92%
PSP N
11:40 / 30.06.26
145.40 -0.75%
Barry Callebaut N
11:29 / 30.06.26
1'131.00 -0.62%

Management Transaktionen

Titel Typ Mio. Kurs
24.06.26 Galenica AG Verk. 0.06 85.50
24.06.26 Medacta Group SA Verk. 0.34 134.68
24.06.26 Compagnie Financière Richemont SA Kauf 0.06 184.18
23.06.26 Compagnie Financière Tradition SA Verk. 0.28 315.22
23.06.26 Peach Property Group AG Kauf 0.02 4.42
22.06.26 INFICON Holding AG Verk. 0.18 180.00
19.06.26 Implenia AG Verk. 0.09 76.30
19.06.26 Curatis Holding AG Verk. 0.05 23.20
19.06.26 Partners Group Holding AG Kauf 15.00 1'000.00
19.06.26 Holcim Ltd Verk. 0.62 77.53

Der Hersteller intelligenter Stromzähler enttäuschte mit einer schwachen Guidance. Ein einzelner, verspäteter Grossauftrag reichte, um die Jahresprognose zu kippen. Das geplante US-Listing verschreckt einige Investoren.

20.05.2026