S&P 500 (ETF SPY)

Valor: 45088
27.06.2026 - 02:04:00

728.99
-0.72%
-5.31

Börse:NYSE Arca

Charts 3+1 Indices USA Übersicht

S&P 100 (ETF OEF)

0.01%

Nasdaq Comp.

-0.24%

Nasdaq 100

-1.09%

S&P 100 (ETF OEF)

0.01%

Nasdaq Comp.

-0.24%

Nasdaq 100

-1.09%

S&P 100 (ETF OEF)

0.01%

Nasdaq Comp.

-0.24%

Nasdaq 100

-1.09%

S&P 100 (ETF OEF)

0.01%

Nasdaq Comp.

-0.24%

Nasdaq 100

-1.09%

S&P 100 (ETF OEF)

0.01%

Nasdaq Comp.

-0.24%

Nasdaq 100

-1.09%

S&P 100 (ETF OEF)

0.01%

Nasdaq Comp.

-0.24%

Nasdaq 100

-1.09%

S&P 100 (ETF OEF)

0.01%

Nasdaq Comp.

-0.24%

Nasdaq 100

-1.09%

Intraday
Analysis

Logarithmic

NAME	KURS	+/-%	+/-	GELD	BRIEF	VOLUMEN
Amazon.Com Rg 02:00:00 / 27.06.26	232.69	2.50%	5.68	231.34	231.48	108'049'351
Amcor Rg 02:04:00 / 27.06.26	43.03	0.40%	0.17	43.02	43.03
Amer Tower REIT Rg 02:04:00 / 27.06.26	175.59	4.07%	6.87	175.30	175.31
Amer Wtr Works Rg 02:04:00 / 27.06.26	132.68	2.06%	2.68	132.51	132.52
Ameren Rg 02:04:00 / 27.06.26	118.32	3.31%	3.79	116.42	116.43
American Airline Rg 02:00:00 / 27.06.26	17.870	1.71%	0.30	17.880	17.890	21'560'289
American Express Rg 02:04:00 / 27.06.26	340.36	-0.61%	-2.10	340.26	340.36
American Intl Gr Rg 02:04:00 / 27.06.26	75.57	0.96%	0.72	75.56	75.57
Ameriprise Fincl Rg 02:04:00 / 27.06.26	452.81	-0.11%	-0.48	452.11	452.35
AMETEK Rg 02:04:00 / 27.06.26	237.52	-1.42%	-3.43	237.46	237.47
Amgen Rg 02:00:00 / 27.06.26	358.33	1.56%	5.51	358.16	358.25	1'818'622
Amphenol Rg-A 02:04:00 / 27.06.26	163.72	-0.87%	-1.43	163.44	163.45
Analog Devices Rg 02:00:00 / 27.06.26	386.91	-7.42%	-31.02	385.10	385.40	5'929'613
Aon-A Rg 02:04:00 / 27.06.26	328.69	4.03%	12.74	328.13	328.19
APA Rg 02:00:00 / 27.06.26	33.01	-1.23%	-0.41	33.00	33.01	3'634'437
Apple Rg 02:00:00 / 27.06.26	283.78	3.14%	8.63	282.20	282.41	113'106'775
Applied Material Rg 02:00:00 / 27.06.26	626.84	-6.16%	-41.16	625.00	625.75	11'029'201
Aptiv Rg 02:04:00 / 27.06.26	60.32	-2.66%	-1.65	60.27	60.30
Arch Cap Grp Rg 02:00:00 / 27.06.26	97.54	3.40%	3.21	97.56	97.57
Archer-Daniels M Rg 02:04:00 / 27.06.26	76.79	0.33%	0.25	76.78	76.79
Arista Ne Rg 02:04:00 / 27.06.26	157.60	-4.74%	-7.85	157.45	157.51
Assurant Rg 02:04:00 / 27.06.26	264.43	1.40%	3.66	264.60	264.61
AT&T Rg 02:04:00 / 27.06.26	22.72	1.34%	0.30	22.69	22.70
Atmos Energy Cor Rg 02:04:00 / 27.06.26	175.17	0.86%	1.50	174.90	175.00
Autodesk Inc Rg 02:00:00 / 27.06.26	196.26	3.44%	6.53	196.11	196.22	4'588'739

Amazon.Com Rg

232.69

2.50%

Amcor Rg

43.03

0.40%

Amer Tower REIT Rg

175.59

4.07%

Amer Wtr Works Rg

132.68

2.06%

Ameren Rg

118.32

3.31%

American Airline Rg

17.87

1.71%

American Express Rg

340.36

-0.61%

American Intl Gr Rg

75.57

0.96%

Ameriprise Fincl Rg

452.81

-0.11%

Cencora Rg

286.13

-0.29%

AMETEK Rg

237.52

-1.42%

Amgen Rg

358.33

1.56%

Amphenol Rg-A

163.72

-0.87%

Analog Devices Rg

386.91

-7.42%

Elevance Health Rg

395.18

2.03%

Aon-A Rg

328.69

4.03%

APA Rg

33.01

-1.23%

Apple Rg

283.78

3.14%

Applied Material Rg

626.84

-6.16%

Aptiv Rg

60.32

-2.66%

Arch Cap Grp Rg

97.54

3.40%

Archer-Daniels M Rg

76.79

0.33%

Arista Ne Rg

157.60

-4.74%

Assurant Rg

264.43

1.40%

AT&T Rg

22.72

1.34%

NAME	KURS	% YTD	% 2025/26	% 1 W	% 1 M	% 3 M	% 1 J	% 3 J
Iron Mount REIT Rg 02:04:00 / 27.06.26	132.44	58.00%	24.69%	0.44%	3.27%	26.91%	29.46%	142.84%
Centene Rg 02:04:00 / 27.06.26	65.73	57.40%	6.92%	3.22%	10.29%	85.68%	21.74%	-2.35%
Valero Energy Rg 02:04:00 / 27.06.26	259.37	56.68%	108.06%	6.40%	5.94%	5.62%	92.57%	129.16%
Marathon Petro Rg 02:04:00 / 27.06.26	254.06	55.91%	81.76%	2.74%	2.13%	5.24%	51.76%	127.12%
Cisco Systems Rg 02:00:00 / 27.06.26	113.77	54.45%	100.96%	-0.48%	-5.52%	50.56%	65.72%	136.38%
BorgWarner Rg 02:04:00 / 27.06.26	68.11	54.17%	118.53%	-5.85%	-5.17%	28.36%	102.65%	74.30%
Analog Devices Rg 02:00:00 / 27.06.26	386.91	54.10%	96.71%	-3.80%	-6.51%	31.28%	63.28%	124.77%
Nucor Rg 02:04:00 / 27.06.26	239.78	52.59%	113.26%	-2.10%	-4.09%	41.39%	82.44%	61.84%
F5 Rg 02:00:00 / 27.06.26	394.53	51.22%	53.50%	0.13%	2.89%	27.25%	33.40%	167.23%
Advance Auto Par Rg 02:04:00 / 27.06.26	62.18	50.64%	25.19%	12.20%	3.22%	17.32%	33.72%	-9.85%
Targa Resources Rg 02:04:00 / 27.06.26	272.61	48.21%	53.19%	3.06%	6.88%	10.97%	56.33%	291.09%
Steel Dynamics Rg 02:00:00 / 27.06.26	245.49	48.13%	120.04%	0.44%	-5.64%	39.29%	87.10%	144.45%
Microchip Tech Rg 02:00:00 / 27.06.26	87.93	47.71%	64.12%	-5.66%	-7.10%	43.48%	24.74%	14.82%
Enphase Energy Rg 02:00:00 / 27.06.26	47.58	47.30%	-31.26%	-9.70%	-30.40%	35.19%	16.39%	-70.25%
Humana Rg 02:04:00 / 27.06.26	383.84	46.80%	48.20%	6.41%	25.68%	110.15%	58.69%	-15.69%
NetApp Rg 02:00:00 / 27.06.26	152.45	44.36%	33.18%	-3.21%	-12.53%	49.58%	44.20%	111.16%
Carrier Global Rg 02:04:00 / 27.06.26	73.59	43.83%	11.34%	2.42%	15.22%	32.38%	-0.11%	58.17%
Target Rg 02:04:00 / 27.06.26	140.39	42.78%	3.25%	8.22%	10.48%	14.88%	41.48%	5.87%
Cummins Rg 02:04:00 / 27.06.26	685.87	42.54%	108.72%	-5.39%	6.07%	24.25%	110.57%	213.59%
Equinix REIT Rg 02:00:00 / 27.06.26	1'091.30	41.96%	15.35%	-0.42%	2.18%	8.72%	39.00%	45.77%
J.B.Hunt Transp Rg 02:00:00 / 27.06.26	280.30	41.34%	60.95%	1.28%	1.40%	27.81%	92.86%	56.80%
Host Hotels REIT Rg 02:00:00 / 27.06.26	25.06	40.89%	42.58%	-0.12%	9.05%	30.51%	59.01%	53.82%
United Rentals Rg 02:04:00 / 27.06.26	1'121.66	40.80%	61.76%	2.65%	12.65%	52.30%	49.03%	181.79%
Old Dominion Fre Rg 02:00:00 / 27.06.26	218.79	40.38%	24.78%	-0.42%	-2.82%	11.17%	33.67%	34.78%
Etsy Rg 02:04:00 / 27.06.26	78.04	40.15%	46.91%	7.58%	14.90%	43.46%	54.11%	-12.63%

NAME	KURS	+/-%	HOCH	TIEF	1 J HOCH	1 J TIEF	VOLUMEN
Amazon.Com Rg 02:00:00 / 27.06.26	232.69	2.50%	232.95 21:54	226.13 15:32	278.54 05.05.26	196.13 17.02.26	108'049'351
Amcor Rg 02:04:00 / 27.06.26	43.03	0.40%	43.19 21:58	42.17 15:30	50.93 24.02.26	36.25 20.05.26	1'571'128
Amer Tower REIT Rg 02:04:00 / 27.06.26	175.59	4.07%	176.57 17:20	171.70 15:30	196.05 05.06.26	165.18 25.03.26	3'237'176
Amer Wtr Works Rg 02:04:00 / 27.06.26	132.68	2.06%	132.68 22:00	129.77 16:08	141.21 12.03.26	120.60 02.06.26	1'731'017
Ameren Rg 02:04:00 / 27.06.26	118.32	3.31%	118.32 22:00	114.34 16:51	118.32 26.06.26	97.91 05.01.26	2'397'978
American Airline Rg 02:00:00 / 27.06.26	17.870	1.71%	17.940 17:50	17.425 15:35	18.040 25.06.26	10.095 30.03.26	21'560'289
American Express Rg 02:04:00 / 27.06.26	340.36	-0.61%	344.01 17:58	338.71 15:55	386.05 06.01.26	291.00 20.03.26	2'046'804
American Intl Gr Rg 02:04:00 / 27.06.26	75.57	0.96%	76.59 16:32	74.99 21:48	85.69 05.01.26	71.25 23.01.26	8'092'362
Ameriprise Fincl Rg 02:04:00 / 27.06.26	452.81	-0.11%	454.55 15:30	445.62 16:23	550.18 04.02.26	422.81 07.04.26	1'437'588
AMETEK Rg 02:04:00 / 27.06.26	237.52	-1.42%	239.73 15:30	235.80 21:51	244.42 25.06.26	205.75 02.01.26	852'969
Amgen Rg 02:00:00 / 27.06.26	358.33	1.56%	362.01 15:56	354.16 15:30	391.23 02.03.26	318.28 05.01.26	1'818'622
Amphenol Rg-A 02:04:00 / 27.06.26	163.72	-0.87%	165.93 19:08	160.66 15:35	168.75 22.06.26	118.06 19.05.26	5'052'849
Analog Devices Rg 02:00:00 / 27.06.26	386.91	-7.42%	405.97 15:31	382.86 20:28	445.83 22.06.26	270.89 02.01.26	5'929'613
Aon-A Rg 02:04:00 / 27.06.26	328.69	4.03%	330.15 21:55	317.47 16:51	358.02 02.02.26	305.00 12.02.26	2'446'925
APA Rg 02:00:00 / 27.06.26	33.01	-1.23%	33.36 15:48	32.62 21:37	45.65 30.03.26	23.25 07.01.26	3'634'437
Apple Rg 02:00:00 / 27.06.26	283.78	3.14%	285.94 21:57	274.21 15:30	317.38 08.06.26	243.43 20.01.26	113'106'775
Applied Material Rg 02:00:00 / 27.06.26	626.84	-6.16%	660.19 19:10	622.03 21:52	669.20 25.06.26	265.18 02.01.26	11'029'201
Aptiv Rg 02:04:00 / 27.06.26	60.32	-2.66%	61.58 15:47	59.41 21:39	78.49 03.06.26	51.78 19.05.26	1'436'417
Arch Cap Grp Rg 02:00:00 / 27.06.26	97.54	3.40%	97.82 21:54	94.85 15:30	103.36 06.02.26	87.25 03.06.26	1'873'998
Archer-Daniels M Rg 02:04:00 / 27.06.26	76.79	0.33%	78.13 16:18	76.29 21:46	85.34 03.06.26	57.21 02.01.26	1'835'615
Arista Ne Rg 02:04:00 / 27.06.26	157.60	-4.74%	161.00 16:13	154.75 21:01	179.79 24.04.26	115.42 30.03.26	4'433'694
Assurant Rg 02:04:00 / 27.06.26	264.43	1.40%	265.57 16:11	263.19 16:01	267.57 25.06.26	210.15 12.02.26	269'336
AT&T Rg 02:04:00 / 27.06.26	22.72	1.34%	22.72 22:00	22.33 16:34	29.43 24.03.26	21.99 18.06.26	28'258'306
Atmos Energy Cor Rg 02:04:00 / 27.06.26	175.17	0.86%	175.19 21:59	173.40 19:05	192.49 09.04.26	163.65 23.01.26	893'180
Autodesk Inc Rg 02:00:00 / 27.06.26	196.26	3.44%	197.85 21:51	191.65 15:30	296.80 07.01.26	185.52 22.06.26	4'588'739

Marktüberblick

NAME	KURS	+/-%
SMI 17:30 / 26.06.26	14'172.71	-0.42%
Eurozone 50 17:30 / 26.06.26	644.20	-0.80%
L&S Dax 12:57 / 27.06.26	24'662.00	0.08%
S&P 500 (ETF SPY) 02:04 / 27.06.26	728.99	-0.72%
VSMI Vola-Index 17:20 / 26.06.26	13.803	1.48%
EUR/CHF 23:00 / 26.06.26	0.9220	0.11%
USD/CHF 16:00 / 27.06.26	0.8095	0.00%
Gold 1 Uz 13:29 / 27.06.26	4'080.83	0.00%
Rohöl Brent 12:57 / 27.06.26	73.59	0.03%

Tops / Flops

NAME	INTRADAY	KURS	+/-%
SMI 17:30 / 26.06.26		14'172.71	-0.42%

Top 5zur Gesamtübersicht


Swiss Re N 17:30 / 26.06.26	127.80	0.83%
Partners N 17:30 / 26.06.26	651.80	0.74%
Swiss Life N 17:30 / 26.06.26	888.00	0.61%
Geberit N 17:39 / 26.06.26	544.20	0.52%
Zurich Insurance N 17:31 / 26.06.26	589.00	0.37%

Flop 5zur Gesamtübersicht


Logitech N 17:30 / 26.06.26	78.78	-3.83%
ABB N 17:37 / 26.06.26	84.52	-2.54%
UBS N 17:34 / 26.06.26	39.97	-2.03%
Kühne + Nagel N 17:30 / 26.06.26	193.70	-1.50%
Amrize N 17:36 / 26.06.26	44.74	-1.13%

NAME	INTRADAY	KURS	+/-%
SPI 17:40 / 26.06.26		19'954.36	-0.48%

Top 5zur Gesamtübersicht


Idorsia N 17:35 / 26.06.26	6.860	13.95%
Gurit Hldg N 17:30 / 26.06.26	41.20	7.29%
EvoNext Hldgs N 17:30 / 26.06.26	2.400	6.67%
Feintool N 17:30 / 26.06.26	9.800	6.52%
Luzerner KB N 17:30 / 26.06.26	111.60	5.48%

Flop 5zur Gesamtübersicht


Highlight I 09:53 / 26.06.26	5.350	-13.71%
Centiel N 17:38 / 26.06.26	7.660	-9.46%
GAM N 17:30 / 26.06.26	0.0660	-5.71%
ams-OSRAM I 17:30 / 26.06.26	17.410	-5.69%
R&S Group Hldg N-A 17:30 / 26.06.26	25.76	-5.08%

NAME	INTRADAY	KURS	+/-%
SLI 17:30 / 26.06.26		2'268.71	-0.51%

Top 5zur Gesamtübersicht


Swiss Re N 17:30 / 26.06.26	127.80	0.83%
Partners N 17:30 / 26.06.26	651.80	0.74%
Swiss Life N 17:30 / 26.06.26	888.00	0.61%
SGS Rg 17:30 / 26.06.26	93.54	0.60%
Geberit N 17:39 / 26.06.26	544.20	0.52%

Flop 5zur Gesamtübersicht


Logitech N 17:30 / 26.06.26	78.78	-3.83%
ABB N 17:37 / 26.06.26	84.52	-2.54%
UBS N 17:34 / 26.06.26	39.97	-2.03%
Lindt PS 17:30 / 26.06.26	9'510.00	-1.96%
Sandoz Group N 17:31 / 26.06.26	71.88	-1.88%

NAME	INTRADAY	KURS	+/-%
SMIM 17:30 / 26.06.26		3'144.42	-0.89%

Top 5zur Gesamtübersicht


DocMorris N 17:34 / 26.06.26	8.300	1.84%
Swiss Prime Site N 17:31 / 26.06.26	133.70	1.36%
PSP N 17:31 / 26.06.26	146.90	1.31%
SGS Rg 17:30 / 26.06.26	93.54	0.60%
Sunrise N 17:30 / 26.06.26	41.42	0.49%

Flop 5zur Gesamtübersicht


Belimo N 17:30 / 26.06.26	904.00	-4.29%
Accelleron N 17:31 / 26.06.26	80.35	-3.02%
Swissquote Grp Rg 17:30 / 26.06.26	37.12	-2.83%
Avolta N 17:30 / 26.06.26	53.75	-2.09%
Lindt PS 17:30 / 26.06.26	9'510.00	-1.96%

Management Transaktionen

	Titel	Typ	Mio.	Kurs
22.06.26	INFICON Holding AG	Verk.	0.18	180.00
19.06.26	Metall Zug AG	Kauf	0.07	730.88
19.06.26	Elma Electronic AG	Kauf	0.03	1'320.00
19.06.26	Holcim Ltd	Kauf	0.55	27.52
19.06.26	Partners Group Holding AG	Kauf	15.00	1'000.00
19.06.26	Holcim Ltd	Verk.	1.00	50.02
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

Mr Market

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

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

Landis+Gyr muss jetzt liefern