×

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
  • 24.07.2026 - 23:05:00
  • 738.93
  • -1.23%
  • -9.23
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 24.07.26
232.11 -0.66% -1.55 232.06 232.08 10'704'990
Amcor Rg
23:05:00 / 24.07.26
44.54 4.48% 1.91 44.54 44.55 1'101'088
Amer Tower REIT Rg
23:05:00 / 24.07.26
166.67 1.23% 2.02 166.69 166.75 1'098'355
Amer Wtr Works Rg
23:05:00 / 24.07.26
134.66 0.19% 0.25 134.70 134.71 393'283
Ameren Rg
23:05:00 / 24.07.26
113.78 0.45% 0.51 113.75 113.76 326'503
American Airline Rg
23:20:00 / 24.07.26
14.475 6.79% 0.92 14.470 14.480 15'459'056
American Express Rg
23:05:00 / 24.07.26
326.17 -4.30% -14.67 326.27 326.28 1'227'228
American Intl Gr Rg
23:05:00 / 24.07.26
79.06 1.15% 0.90 79.07 79.08 852'988
Ameriprise Fincl Rg
23:05:00 / 24.07.26
528.90 1.69% 8.79 528.57 528.98 149'047
AMETEK Rg
23:05:00 / 24.07.26
241.97 0.34% 0.83 242.09 242.10 367'409
Amgen Rg
23:20:00 / 24.07.26
376.04 1.22% 4.54 375.99 376.04 1'022'771
Amphenol Rg-A
23:05:00 / 24.07.26
152.67 -3.02% -4.76 152.72 152.73 1'427'136
Analog Devices Rg
23:20:00 / 24.07.26
371.86 -2.19% -8.34 371.86 371.93 1'965'695
Aon-A Rg
23:05:00 / 24.07.26
361.70 1.66% 5.92 361.66 361.69 272'454
APA Rg
23:20:00 / 24.07.26
36.15 -0.74% -0.27 36.16 36.17 1'366'338
Apple Rg
23:20:00 / 24.07.26
333.02 3.53% 11.36 333.07 333.11 13'930'832
Applied Material Rg
23:20:00 / 24.07.26
536.25 -4.72% -26.55 536.44 536.94 2'630'449
Aptiv Rg
23:05:00 / 24.07.26
56.55 0.80% 0.45 56.56 56.57 598'938
Arch Cap Grp Rg
23:20:00 / 24.07.26
103.36 3.26% 3.26 103.34 103.36 999'974
Archer-Daniels M Rg
23:05:00 / 24.07.26
85.92 -0.50% -0.43 85.91 85.92 793'282
Arista Ne Rg
23:05:00 / 24.07.26
173.99 -1.48% -2.62 173.99 174.04 1'352'141
Assurant Rg
23:05:00 / 24.07.26
276.94 1.15% 3.14 276.74 276.98 69'330
AT&T Rg
23:05:00 / 24.07.26
24.13 5.10% 1.17 24.11 24.12 13'830'556
Atmos Energy Cor Rg
23:05:00 / 24.07.26
179.22 0.66% 1.18 179.11 179.12 307'965
Autodesk Inc Rg
23:20:00 / 24.07.26
209.75 2.19% 4.49 209.80 209.88 956'744
232.11
-0.66%
44.54
4.48%
166.67
1.23%
134.66
0.19%
113.78
0.45%
14.48
6.79%
326.17
-4.30%
79.06
1.15%
528.90
1.69%
309.89
1.58%
241.97
0.34%
376.04
1.22%
152.67
-3.02%
371.86
-2.19%
377.68
-0.43%
361.70
1.66%
36.15
-0.74%
333.02
3.53%
536.25
-4.72%
56.55
0.80%
103.36
3.26%
85.92
-0.50%
173.99
-1.48%
276.94
1.15%
24.13
5.10%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Quanta Services Rg
23:05:00 / 24.07.26
625.84 54.91% 106.87% -0.43% -9.02% -15.68% 48.42% 224.48%
Centene Rg
23:05:00 / 24.07.26
63.41 54.90% 5.22% -4.56% -3.53% 18.88% 123.35% -9.76%
Targa Resources Rg
23:05:00 / 24.07.26
281.33 54.79% 59.99% -0.56% 3.20% 10.64% 69.89% 254.05%
Generac Hldgs Rg
23:05:00 / 24.07.26
202.01 54.36% 35.76% -6.00% -27.50% -22.11% 28.70% 44.87%
Monolithic Power Rg
23:20:00 / 24.07.26
1'333.81 54.15% 136.12% 1.66% 1.56% -15.77% 86.63% 161.80%
Humana Rg
23:05:00 / 24.07.26
389.32 54.02% 55.49% -2.67% 1.43% 66.64% 63.59% -13.66%
NetApp Rg
23:20:00 / 24.07.26
167.74 53.74% 41.83% 2.36% 10.03% 49.66% 59.84% 107.07%
F5 Rg
23:20:00 / 24.07.26
392.21 52.03% 54.32% -4.13% -0.59% 21.35% 31.01% 160.77%
CarMax Rg
23:05:00 / 24.07.26
58.29 51.11% -28.58% 1.67% 10.48% 51.28% -4.00% -29.89%
Archer-Daniels M Rg
23:05:00 / 24.07.26
85.92 50.20% 70.92% 0.02% 11.89% 14.65% 55.23% 5.13%
Iron Mount REIT Rg
23:05:00 / 24.07.26
128.31 50.15% 18.49% 3.63% -3.12% 0.88% 29.16% 101.24%
Illumina Rg
23:20:00 / 24.07.26
194.09 50.09% 47.32% 3.99% 9.93% 42.94% 77.58% 5.84%
J.B.Hunt Transp Rg
23:20:00 / 24.07.26
288.30 48.90% 69.56% -1.07% 2.85% 15.91% 93.09% 47.95%
APA Rg
23:20:00 / 24.07.26
36.15 48.90% 57.73% 2.64% 9.51% -9.92% 89.27% -5.75%
Nucor Rg
23:05:00 / 24.07.26
247.56 47.85% 106.62% 4.63% 3.24% 9.52% 69.76% 47.20%
Old Dominion Fre Rg
23:20:00 / 24.07.26
232.99 47.14% 30.79% -0.36% 6.49% 13.21% 39.44% 16.97%
Cisco Systems Rg
23:20:00 / 24.07.26
114.17 46.38% 90.47% 1.99% 0.35% 24.30% 66.21% 114.25%
Etsy Rg
23:05:00 / 24.07.26
80.62 45.94% 52.98% -4.14% 3.31% 27.62% 29.07% -16.36%
CSX Rg
23:20:00 / 24.07.26
53.23 45.68% 63.65% 4.89% 11.69% 18.05% 48.85% 62.69%
State Street Rg
23:05:00 / 24.07.26
185.40 42.79% 87.68% 1.59% 10.28% 21.97% 64.17% 162.15%
BorgWarner Rg
23:05:00 / 24.07.26
64.39 42.77% 102.36% 3.12% -5.46% 13.42% 78.76% 39.42%
Lyondellbasell I Rg
23:05:00 / 24.07.26
60.32 42.54% -16.90% 1.94% 8.24% -19.56% -5.76% -32.74%
Steel Dynamics Rg
23:20:00 / 24.07.26
247.11 41.97% 110.90% 4.93% 0.66% 7.78% 88.88% 139.85%
United Rentals Rg
23:05:00 / 24.07.26
1'141.59 40.82% 61.79% 9.22% 1.78% 20.26% 28.27% 153.03%
Analog Devices Rg
23:20:00 / 24.07.26
371.86 40.19% 78.95% -0.93% -3.89% -6.50% 63.23% 98.06%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 24.07.26
232.11 -0.66% 234.95
15:30
231.35
16:48
278.54
05.05.26
196.13
17.02.26
10'704'990
Amcor Rg
23:05:00 / 24.07.26
44.54 4.48% 44.64
21:50
42.93
15:35
50.93
24.02.26
36.25
20.05.26
1'101'088
Amer Tower REIT Rg
23:05:00 / 24.07.26
166.67 1.23% 169.47
16:06
166.46
21:58
196.05
05.06.26
160.26
06.07.26
1'098'355
Amer Wtr Works Rg
23:05:00 / 24.07.26
134.66 0.19% 135.78
16:47
133.99
18:10
141.21
12.03.26
120.60
02.06.26
393'283
Ameren Rg
23:05:00 / 24.07.26
113.78 0.45% 114.78
16:41
113.26
19:26
118.32
26.06.26
97.91
05.01.26
326'503
American Airline Rg
23:20:00 / 24.07.26
14.475 6.79% 14.555
17:38
13.680
15:32
18.790
02.07.26
10.095
30.03.26
15'459'056
American Express Rg
23:05:00 / 24.07.26
326.17 -4.30% 328.60
15:32
318.20
16:56
386.05
06.01.26
291.00
20.03.26
1'227'228
American Intl Gr Rg
23:05:00 / 24.07.26
79.06 1.15% 79.22
21:56
78.05
15:31
85.69
05.01.26
71.25
23.01.26
852'988
Ameriprise Fincl Rg
23:05:00 / 24.07.26
528.90 1.69% 529.87
21:53
510.79
15:36
550.18
04.02.26
422.81
07.04.26
149'047
AMETEK Rg
23:05:00 / 24.07.26
241.97 0.34% 243.64
15:55
240.58
20:50
244.42
25.06.26
205.75
02.01.26
367'409
Amgen Rg
23:20:00 / 24.07.26
376.04 1.22% 379.41
16:18
372.16
15:35
391.23
02.03.26
318.28
05.01.26
1'022'771
Amphenol Rg-A
23:05:00 / 24.07.26
152.67 -3.02% 158.51
15:45
151.37
21:25
178.46
30.06.26
118.06
19.05.26
1'427'136
Analog Devices Rg
23:20:00 / 24.07.26
371.86 -2.19% 378.46
15:33
366.85
21:15
445.83
22.06.26
270.89
02.01.26
1'965'695
Aon-A Rg
23:05:00 / 24.07.26
361.70 1.66% 362.56
21:54
355.65
15:31
375.69
17.07.26
305.00
12.02.26
272'454
APA Rg
23:20:00 / 24.07.26
36.15 -0.74% 36.96
16:41
36.04
21:55
45.65
30.03.26
23.25
07.01.26
1'366'338
Apple Rg
23:20:00 / 24.07.26
333.02 3.53% 334.35
18:21
321.62
15:30
334.98
17.07.26
243.43
20.01.26
13'930'832
Applied Material Rg
23:20:00 / 24.07.26
536.25 -4.72% 562.80
15:45
530.06
21:16
739.67
30.06.26
265.18
02.01.26
2'630'449
Aptiv Rg
23:05:00 / 24.07.26
56.55 0.80% 57.23
18:19
56.25
16:07
78.49
03.06.26
51.78
19.05.26
598'938
Arch Cap Grp Rg
23:20:00 / 24.07.26
103.36 3.26% 103.42
21:55
100.39
15:30
105.06
07.07.26
87.25
03.06.26
999'974
Archer-Daniels M Rg
23:05:00 / 24.07.26
85.92 -0.50% 87.20
16:54
85.80
15:49
88.46
23.07.26
57.21
02.01.26
793'282
Arista Ne Rg
23:05:00 / 24.07.26
173.99 -1.48% 177.49
18:10
170.92
20:42
189.80
09.07.26
115.42
30.03.26
1'352'141
Assurant Rg
23:05:00 / 24.07.26
276.94 1.15% 277.47
18:34
274.02
15:30
283.77
07.07.26
210.15
12.02.26
69'330
AT&T Rg
23:05:00 / 24.07.26
24.13 5.10% 24.13
22:02
23.00
15:30
29.43
24.03.26
19.895
02.07.26
13'830'556
Atmos Energy Cor Rg
23:05:00 / 24.07.26
179.22 0.66% 179.97
15:30
178.10
18:54
192.49
09.04.26
163.65
23.01.26
307'965
Autodesk Inc Rg
23:20:00 / 24.07.26
209.75 2.19% 214.45
17:15
204.48
19:30
296.80
07.01.26
185.52
22.06.26
956'744

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 24.07.26
14'327.20 0.79%
Eurozone 50
17:30 / 24.07.26
647.72 1.15%
L&S Dax
22:59 / 24.07.26
25'068.00 1.12%
S&P 500 (ETF SPY)
23:05 / 24.07.26
738.93 -1.23%
VSMI Vola-Index
17:20 / 24.07.26
15.407 -1.85%
EUR/CHF
23:00 / 24.07.26
0.9303 0.10%
USD/CHF
23:59 / 24.07.26
0.8181 0.00%
Gold 1 Uz
23:51 / 24.07.26
4'055.93 0.18%
Rohöl Brent
23:00 / 24.07.26
98.34 -2.18%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 24.07.26
14'327.20 0.79%

Top 5zur Gesamtübersicht

Logitech N
17:34 / 24.07.26
85.96 1.92%
Alcon N
17:37 / 24.07.26
55.74 1.90%
Nestlé N
17:37 / 24.07.26
80.67 1.74%
Roche PS
17:32 / 24.07.26
355.10 1.60%
Amrize N
17:32 / 24.07.26
40.24 1.59%

Flop 5zur Gesamtübersicht

Novartis N
17:31 / 24.07.26
126.90 -0.60%
Swisscom N
17:32 / 24.07.26
622.50 -0.40%
Kühne + Nagel N
17:30 / 24.07.26
204.60 0.10%
UBS N
17:32 / 24.07.26
42.31 0.17%
ABB N
17:31 / 24.07.26
80.00 0.18%
NAME INTRADAY KURS +/-%
SPI
17:40 / 24.07.26
20'069.67 0.69%

Top 5zur Gesamtübersicht

Leonteq N
17:30 / 24.07.26
16.700 6.37%
R&S Group Hldg N-A
17:30 / 24.07.26
20.26 6.07%
Schweiter Techn N
17:30 / 24.07.26
319.00 5.11%
Relief Therapeutics N
17:30 / 24.07.26
0.1580 3.67%
medmix N
17:30 / 24.07.26
8.190 3.67%

Flop 5zur Gesamtübersicht

Gurit Hldg N
17:30 / 24.07.26
30.70 -11.53%
Cosmo Pharma N
17:31 / 24.07.26
63.60 -7.69%
Calida N
17:30 / 24.07.26
16.240 -7.31%
SFS N
17:30 / 24.07.26
130.40 -6.72%
Schlatter N
17:19 / 24.07.26
17.500 -5.91%
NAME INTRADAY KURS +/-%
SLI
17:30 / 24.07.26
2'276.74 0.75%

Top 5zur Gesamtübersicht

Galderma Group N
17:33 / 24.07.26
173.65 2.57%
Julius Bär N
17:30 / 24.07.26
70.56 2.47%
Logitech N
17:34 / 24.07.26
85.96 1.92%
Alcon N
17:37 / 24.07.26
55.74 1.90%
Nestlé N
17:37 / 24.07.26
80.67 1.74%

Flop 5zur Gesamtübersicht

SGS Rg
17:30 / 24.07.26
93.38 -2.67%
Sandoz Group N
17:30 / 24.07.26
63.62 -1.39%
Novartis N
17:31 / 24.07.26
126.90 -0.60%
Straumann N
17:31 / 24.07.26
96.12 -0.50%
Swisscom N
17:32 / 24.07.26
622.50 -0.40%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 24.07.26
3'079.55 0.45%

Top 5zur Gesamtübersicht

Galderma Group N
17:33 / 24.07.26
173.65 2.57%
Julius Bär N
17:30 / 24.07.26
70.56 2.47%
Clariant N
17:30 / 24.07.26
7.425 2.13%
Belimo N
17:30 / 24.07.26
842.00 2.00%
Flughafen Zürich N
17:30 / 24.07.26
232.60 1.84%

Flop 5zur Gesamtübersicht

SGS Rg
17:30 / 24.07.26
93.38 -2.67%
The Swatch Group I
17:31 / 24.07.26
169.90 -2.05%
Sandoz Group N
17:30 / 24.07.26
63.62 -1.39%
Swiss Prime Site N
17:30 / 24.07.26
129.70 -1.07%
PSP N
17:30 / 24.07.26
144.20 -0.89%

Management Transaktionen

Titel Typ Mio. Kurs
15.07.26 Peach Property Group AG Kauf 0.17 4.47
15.07.26 nebag ag Kauf 0.03 6.15
14.07.26 Curatis Holding AG Verk. 0.05 23.10
13.07.26 Compagnie Financière Tradition SA Verk. 0.31 313.00
13.07.26 Infracore SA Kauf 0.11 52.94
10.07.26 Jiangsu Eastern Shenghong Co., Ltd. Kauf 360.99 11.76
09.07.26 Alpine Select AG Kauf 0.00 9.20
08.07.26 Matador Secondary Private Equity AG Kauf 0.01 4.20
07.07.26 Infracore SA Kauf 0.03 54.00
07.07.26 Alpine Select AG Verk. 0.00 9.30

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