×

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
  • 13.06.2026 - 00:40:00
  • 741.75
  • 0.54%
  • 3.99
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 12.06.26
238.55 -1.23% -2.96 238.53 238.54 13'868'027
Amcor Rg
01:00:00 / 13.06.26
40.60 1.70% 0.68 40.57 40.58
Amer Tower REIT Rg
01:00:00 / 13.06.26
187.18 -1.13% -2.13 187.10 187.18
Amer Wtr Works Rg
01:00:00 / 13.06.26
126.31 1.49% 1.86 126.28 126.29
Ameren Rg
01:00:00 / 13.06.26
109.00 0.69% 0.75 108.97 109.02
American Airline Rg
23:20:00 / 12.06.26
14.980 2.25% 0.33 14.960 14.970 13'270'567
American Express Rg
01:00:00 / 13.06.26
325.44 2.18% 6.95 325.37 325.41
American Intl Gr Rg
01:00:00 / 13.06.26
75.74 0.56% 0.42 75.70 75.71
Ameriprise Fincl Rg
01:00:00 / 13.06.26
459.13 1.94% 8.75 458.96 459.15
AMETEK Rg
01:00:00 / 13.06.26
227.12 0.40% 0.91 226.98 227.14
Amgen Rg
23:20:00 / 12.06.26
355.20 0.32% 1.14 355.21 355.24 1'068'372
Amphenol Rg-A
01:00:00 / 13.06.26
153.80 0.88% 1.34 153.89 153.90
Analog Devices Rg
23:20:00 / 12.06.26
417.79 1.37% 5.66 417.40 417.87 1'301'336
Aon-A Rg
01:00:00 / 13.06.26
335.31 0.04% 0.14 335.17 335.18
APA Rg
23:20:00 / 12.06.26
37.02 0.65% 0.24 37.00 37.01
Apple Rg
23:20:00 / 12.06.26
291.13 -1.52% -4.50 291.08 291.11 13'055'841
Applied Material Rg
23:20:00 / 12.06.26
567.25 2.64% 14.61 567.15 567.18 2'659'737
Aptiv Rg
01:00:00 / 13.06.26
68.05 0.13% 0.09 68.07 68.09
Arch Cap Grp Rg
23:20:00 / 12.06.26
91.66 0.58% 0.53 91.64 91.65
Archer-Daniels M Rg
01:00:00 / 13.06.26
80.24 1.70% 1.34 80.22 80.23
Arista Ne Rg
01:00:00 / 13.06.26
163.24 4.37% 6.84 163.24 163.28
Assurant Rg
01:00:00 / 13.06.26
260.99 0.96% 2.49 260.83 260.95
AT&T Rg
01:00:00 / 13.06.26
23.58 2.52% 0.58 23.56 23.57
Atmos Energy Cor Rg
01:00:00 / 13.06.26
169.96 1.03% 1.73 169.90 169.91
Autodesk Inc Rg
23:20:00 / 12.06.26
198.43 -3.47% -7.14 198.38 198.43 1'962'982
238.55
-1.23%
40.60
1.70%
187.18
-1.13%
126.31
1.49%
109.00
0.69%
14.98
2.25%
325.44
2.18%
75.74
0.56%
459.13
1.94%
281.67
0.07%
227.12
0.40%
355.20
0.32%
153.80
0.88%
417.79
1.37%
404.07
1.23%
335.31
0.04%
37.02
0.65%
291.13
-1.52%
567.25
2.64%
68.05
0.13%
91.66
0.58%
80.24
1.70%
163.24
4.37%
260.99
0.96%
23.58
2.52%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Quanta Services Rg
01:00:00 / 13.06.26
707.74 61.89% 116.20% 1.82% -8.08% 27.43% 97.55% 273.73%
Marathon Petro Rg
01:00:00 / 13.06.26
263.58 60.37% 86.96% 0.60% 3.35% 13.35% 58.64% 130.78%
Nucor Rg
01:00:00 / 13.06.26
266.35 59.95% 123.55% 4.70% 17.32% 67.96% 118.46% 79.25%
Cisco Systems Rg
23:20:00 / 12.06.26
121.10 58.16% 105.79% -0.44% 2.44% 55.96% 88.95% 145.33%
Old Dominion Fre Rg
23:20:00 / 12.06.26
245.75 58.01% 40.45% 1.31% 20.99% 33.62% 53.42% 61.83%
Valero Energy Rg
01:00:00 / 13.06.26
258.67 57.01% 108.50% 1.11% 3.16% 7.84% 92.88% 125.42%
Caterpillar
01:00:00 / 13.06.26
910.57 56.69% 147.44% 0.70% 2.51% 33.73% 155.03% 281.92%
Centene Rg
01:00:00 / 13.06.26
65.19 54.41% 4.89% 4.59% 11.88% 89.51% 18.06% -7.91%
F5 Rg
23:20:00 / 12.06.26
396.16 54.29% 56.62% 0.71% 9.26% 39.36% 38.22% 168.32%
Advance Auto Par Rg
01:00:00 / 13.06.26
60.80 54.25% 28.19% 7.02% 28.90% 29.25% 25.44% -4.66%
Analog Devices Rg
23:20:00 / 12.06.26
417.79 51.97% 93.98% 4.09% 0.07% 35.02% 85.66% 125.87%
Akamai Technolog Rg
23:20:00 / 12.06.26
133.50 51.82% 38.48% -10.59% -11.52% 20.84% 73.31% 43.23%
Iron Mount REIT Rg
01:00:00 / 13.06.26
127.24 50.90% 19.08% 2.07% 1.74% 27.74% 25.25% 123.24%
APA Rg
23:20:00 / 12.06.26
37.02 50.37% 59.29% 1.23% -5.03% -5.34% 76.20% 10.09%
NetApp Rg
23:20:00 / 12.06.26
161.61 49.85% 38.24% -3.25% 34.75% 59.84% 60.82% 130.20%
J.B.Hunt Transp Rg
23:20:00 / 12.06.26
289.36 48.78% 69.42% 1.55% 10.35% 44.73% 106.91% 70.04%
Lyondellbasell I Rg
01:00:00 / 13.06.26
64.58 46.58% -14.54% 0.12% -13.96% -11.92% 7.45% -28.70%
Targa Resources Rg
01:00:00 / 13.06.26
272.60 46.00% 50.91% 3.22% 0.22% 14.82% 55.94% 280.41%
Schlumberger
01:00:00 / 13.06.26
56.18 45.91% 46.06% 2.39% 1.44% 20.48% 54.77% 17.82%
Microchip Tech Rg
23:20:00 / 12.06.26
95.24 45.86% 62.06% 7.81% 1.48% 51.25% 44.90% 16.07%
Humana Rg
01:00:00 / 13.06.26
379.22 43.95% 45.32% 8.32% 24.29% 123.20% 61.19% -28.18%
Dow Rg
01:00:00 / 13.06.26
33.85 43.84% -16.20% -0.35% -12.65% -7.64% 13.21% -35.00%
Halliburton Rg
01:00:00 / 13.06.26
39.60 40.69% 46.23% 1.07% -5.17% 8.40% 70.76% 22.94%
Baker Hughes Rg-A
23:20:00 / 12.06.26
63.14 39.39% 54.75% 0.88% -1.53% 4.62% 61.73% 111.53%
NXP Semiconducto Br
23:20:00 / 12.06.26
304.86 39.39% 45.56% 3.01% 4.58% 59.30% 44.55% 63.54%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 12.06.26
238.55 -1.23% 243.33
15:30
233.65
15:54
278.54
05.05.26
196.13
17.02.26
13'868'027
Amcor Rg
01:00:00 / 13.06.26
40.60 1.70% 40.92
15:31
40.21
15:46
50.93
24.02.26
36.25
20.05.26
916'947
Amer Tower REIT Rg
01:00:00 / 13.06.26
187.18 -1.13% 190.02
17:19
186.79
21:59
196.05
05.06.26
165.18
25.03.26
1'073'872
Amer Wtr Works Rg
01:00:00 / 13.06.26
126.31 1.49% 126.53
21:56
124.48
15:47
141.21
12.03.26
120.60
02.06.26
615'015
Ameren Rg
01:00:00 / 13.06.26
109.00 0.69% 109.64
15:33
108.43
18:39
115.57
01.05.26
97.91
05.01.26
522'374
American Airline Rg
23:20:00 / 12.06.26
14.980 2.25% 15.020
19:07
14.525
15:54
16.500
07.01.26
10.095
30.03.26
13'270'567
American Express Rg
01:00:00 / 13.06.26
325.44 2.18% 325.60
21:55
319.36
15:52
386.05
06.01.26
291.00
20.03.26
720'571
American Intl Gr Rg
01:00:00 / 13.06.26
75.74 0.56% 76.25
17:01
74.83
15:40
85.69
05.01.26
71.25
23.01.26
1'100'526
Ameriprise Fincl Rg
01:00:00 / 13.06.26
459.13 1.94% 463.78
17:41
452.88
15:30
550.18
04.02.26
422.81
07.04.26
296'929
AMETEK Rg
01:00:00 / 13.06.26
227.12 0.40% 228.36
15:37
225.86
18:02
243.13
06.05.26
205.75
02.01.26
621'614
Amgen Rg
23:20:00 / 12.06.26
355.20 0.32% 357.67
15:30
352.17
15:49
391.23
02.03.26
318.28
05.01.26
1'068'372
Amphenol Rg-A
01:00:00 / 13.06.26
153.80 0.88% 155.22
19:06
151.85
15:45
167.02
27.01.26
118.06
19.05.26
1'631'900
Analog Devices Rg
23:20:00 / 12.06.26
417.79 1.37% 422.21
17:35
407.22
15:32
439.50
03.06.26
270.89
02.01.26
1'301'336
Aon-A Rg
01:00:00 / 13.06.26
335.31 0.04% 338.18
17:13
331.15
15:56
358.02
02.02.26
305.00
12.02.26
434'116
APA Rg
23:20:00 / 12.06.26
37.02 0.65% 37.62
16:03
36.20
15:30
45.65
30.03.26
23.25
07.01.26
1'570'832
Apple Rg
23:20:00 / 12.06.26
291.13 -1.52% 297.11
15:31
289.62
20:06
317.38
08.06.26
243.43
20.01.26
13'055'841
Applied Material Rg
23:20:00 / 12.06.26
567.25 2.64% 569.92
20:12
544.16
15:33
569.92
12.06.26
265.18
02.01.26
2'659'737
Aptiv Rg
01:00:00 / 13.06.26
68.05 0.13% 69.37
15:31
67.75
18:02
78.49
03.06.26
51.78
19.05.26
674'600
Arch Cap Grp Rg
23:20:00 / 12.06.26
91.66 0.58% 91.81
21:50
90.27
16:13
103.36
06.02.26
87.25
03.06.26
839'845
Archer-Daniels M Rg
01:00:00 / 13.06.26
80.24 1.70% 80.25
21:59
78.36
15:32
85.34
03.06.26
57.21
02.01.26
734'504
Arista Ne Rg
01:00:00 / 13.06.26
163.24 4.37% 165.22
19:52
159.17
15:41
179.79
24.04.26
115.42
30.03.26
1'479'050
Assurant Rg
01:00:00 / 13.06.26
260.99 0.96% 261.10
21:28
258.00
15:41
261.10
12.06.26
210.15
12.02.26
76'558
AT&T Rg
01:00:00 / 13.06.26
23.58 2.52% 23.61
21:54
23.08
15:31
29.43
24.03.26
22.32
09.06.26
8'675'066
Atmos Energy Cor Rg
01:00:00 / 13.06.26
169.96 1.03% 169.99
21:59
168.10
18:58
192.49
09.04.26
163.65
23.01.26
489'076
Autodesk Inc Rg
23:20:00 / 12.06.26
198.43 -3.47% 207.75
15:30
194.47
16:49
296.80
07.01.26
194.47
12.06.26
1'962'982

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 12.06.26
13'708.02 1.32%
Eurozone 50
17:30 / 12.06.26
642.62 2.00%
L&S Dax
22:58 / 12.06.26
24'679.00 0.28%
S&P 500 (ETF SPY)
00:40 / 13.06.26
741.75 0.54%
VSMI Vola-Index
17:20 / 12.06.26
15.760 -6.41%
EUR/CHF
23:00 / 12.06.26
0.9221 0.20%
USD/CHF
01:42 / 13.06.26
0.7970 0.00%
Gold 1 Uz
01:42 / 13.06.26
4'215.28 0.00%
Rohöl Brent
23:00 / 12.06.26
86.77 -2.64%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 12.06.26
13'708.02 1.32%

Top 5zur Gesamtübersicht

Sika N
17:35 / 12.06.26
155.15 5.90%
UBS N
17:35 / 12.06.26
38.90 3.65%
Geberit N
17:33 / 12.06.26
509.20 3.20%
Holcim N
17:33 / 12.06.26
74.56 3.15%
Richemont N
17:37 / 12.06.26
178.90 3.02%

Flop 5zur Gesamtübersicht

Lonza N
17:36 / 12.06.26
490.30 -0.35%
Swiss Re N
17:33 / 12.06.26
120.75 0.12%
ABB N
17:37 / 12.06.26
81.62 0.42%
Swiss Life N
17:31 / 12.06.26
857.00 0.42%
Novartis N
17:39 / 12.06.26
122.08 0.44%
NAME INTRADAY KURS +/-%
SPI
17:40 / 12.06.26
19'326.92 1.31%

Top 5zur Gesamtübersicht

Centiel N
17:32 / 12.06.26
7.300 8.96%
ams-OSRAM I
17:35 / 12.06.26
18.350 8.84%
Perrot Duval I
11:46 / 12.06.26
48.80 8.44%
Sika N
17:35 / 12.06.26
155.15 5.90%
R&S Group Hldg N-A
17:31 / 12.06.26
24.16 5.78%

Flop 5zur Gesamtübersicht

Addex N
17:31 / 12.06.26
0.0410 -10.48%
Cicor N
17:31 / 12.06.26
135.80 -4.10%
Relief Therapeutics N
17:31 / 12.06.26
0.2795 -3.95%
Curatis Holding N
17:31 / 12.06.26
23.20 -3.33%
Feintool N
17:31 / 12.06.26
9.600 -2.83%
NAME INTRADAY KURS +/-%
SLI
17:31 / 12.06.26
2'187.02 1.55%

Top 5zur Gesamtübersicht

Sika N
17:35 / 12.06.26
155.15 5.90%
UBS N
17:35 / 12.06.26
38.90 3.65%
Geberit N
17:33 / 12.06.26
509.20 3.20%
Holcim N
17:33 / 12.06.26
74.56 3.15%
Richemont N
17:37 / 12.06.26
178.90 3.02%

Flop 5zur Gesamtübersicht

Lindt PS
17:33 / 12.06.26
9'190.00 -0.92%
Lonza N
17:36 / 12.06.26
490.30 -0.35%
Swiss Re N
17:33 / 12.06.26
120.75 0.12%
ABB N
17:37 / 12.06.26
81.62 0.42%
Swiss Life N
17:31 / 12.06.26
857.00 0.42%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 12.06.26
3'039.87 1.27%

Top 5zur Gesamtübersicht

Avolta N
17:31 / 12.06.26
50.40 5.09%
Swissquote Grp Rg
17:31 / 12.06.26
39.42 3.74%
The Swatch Group I
17:31 / 12.06.26
209.30 3.61%
Flughafen Zürich N
17:31 / 12.06.26
235.20 3.52%
Georg Fischer N
17:31 / 12.06.26
43.48 3.08%

Flop 5zur Gesamtübersicht

Lindt PS
17:33 / 12.06.26
9'190.00 -0.92%
Temenos N
17:33 / 12.06.26
64.30 -0.69%
Medacta N
17:31 / 12.06.26
134.40 -0.44%
Lindt N
17:31 / 12.06.26
94'300.00 -0.42%
PSP N
17:31 / 12.06.26
142.60 -0.21%

Management Transaktionen

Titel Typ Mio. Kurs
10.06.26 Kardex Holding AG Kauf 0.07 224.00
09.06.26 Partners Group Holding AG Kauf 0.18 713.40
09.06.26 Alpine Select AG Kauf 0.06 9.05
09.06.26 Partners Group Holding AG Kauf 1.00 714.17
09.06.26 VZ Holding AG Kauf 0.12 59.65
09.06.26 Bajaj Mobility AG Kauf 0.09 17.40
09.06.26 Partners Group Holding AG Kauf 0.98 703.00
09.06.26 VZ Holding AG Kauf 0.00 146.00
09.06.26 HIAG Immobilien Holding AG Verk. 0.14 140.80
08.06.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.03 1'436.00

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