×

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
  • 21.08.2026 - 02:04:00
  • 762.60
  • -0.84%
  • -6.46
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 21.08.26
260.11 0.00% 0.00 261.70 262.00 23'291
Amcor Rg
02:04:00 / 21.08.26
47.81 0.00% 0.00
Amer Tower REIT Rg
02:04:00 / 21.08.26
175.72 0.00% 0.00
Amer Wtr Works Rg
02:04:00 / 21.08.26
137.21 0.00% 0.00
Ameren Rg
02:04:00 / 21.08.26
108.79 0.00% 0.00
American Airline Rg
02:00:00 / 21.08.26
13.520 0.00% 0.00 13.620 13.660 6'148
American Express Rg
02:04:00 / 21.08.26
331.15 0.00% 0.00
American Intl Gr Rg
02:04:00 / 21.08.26
75.75 0.00% 0.00
Ameriprise Fincl Rg
02:04:00 / 21.08.26
547.09 0.00% 0.00
AMETEK Rg
02:04:00 / 21.08.26
239.08 0.00% 0.00
Amgen Rg
02:00:00 / 21.08.26
433.73 0.00% 0.00 394.34 470.81 67
Amphenol Rg-A
02:04:00 / 21.08.26
153.11 0.00% 0.00
Analog Devices Rg
02:00:00 / 21.08.26
370.24 0.00% 0.00 338.83 374.28 618
Aon-A Rg
02:04:00 / 21.08.26
351.93 0.00% 0.00
APA Rg
02:00:00 / 21.08.26
44.39 0.00% 0.00 39.76 49.29
Apple Rg
02:00:00 / 21.08.26
311.30 0.00% 0.00 311.26 311.83 37'130
Applied Material Rg
02:00:00 / 21.08.26
496.21 0.00% 0.00 498.20 502.00 2'039
Aptiv Rg
02:04:00 / 21.08.26
47.03 0.00% 0.00
Arch Cap Grp Rg
02:00:00 / 21.08.26
99.31 0.00% 0.00 89.95 109.09
Archer-Daniels M Rg
02:04:00 / 21.08.26
81.70 0.00% 0.00
Arista Ne Rg
02:04:00 / 21.08.26
183.75 0.00% 0.00
Assurant Rg
02:04:00 / 21.08.26
282.00 0.00% 0.00
AT&T Rg
02:04:00 / 21.08.26
25.15 0.00% 0.00
Atmos Energy Cor Rg
02:04:00 / 21.08.26
170.52 0.00% 0.00
Autodesk Inc Rg
02:00:00 / 21.08.26
251.02 0.00% 0.00 222.85 275.71 13
260.11
0.00%
47.81
0.00%
175.72
0.00%
137.21
0.00%
108.79
0.00%
13.52
0.00%
331.15
0.00%
75.75
0.00%
547.09
0.00%
314.69
0.00%
239.08
0.00%
433.73
0.00%
153.11
0.00%
370.24
0.00%
396.28
0.00%
351.93
0.00%
44.39
0.00%
311.30
0.00%
496.21
0.00%
47.03
0.00%
99.31
0.00%
81.70
0.00%
183.75
0.00%
282.00
0.00%
25.15
0.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Lyondellbasell I Rg
02:04:00 / 21.08.26
68.10 57.27% -8.31% 9.13% 10.34% -0.37% 22.77% -30.07%
Quanta Services Rg
02:04:00 / 21.08.26
662.47 56.96% 109.61% -1.53% 1.33% -9.26% 75.16% 226.23%
Centene Rg
02:04:00 / 21.08.26
64.14 55.87% 5.88% -2.88% 0.63% 8.88% 122.63% 0.69%
Keysight Technol Rg
02:04:00 / 21.08.26
316.51 55.77% 97.04% -10.55% -2.65% -6.67% 97.09% 144.65%
Newell Brands Rg
02:00:00 / 21.08.26
5.790 55.65% -41.87% -6.16% 15.11% 62.18% 5.46% -45.07%
DaVita Rg
02:04:00 / 21.08.26
175.24 54.25% 17.18% -2.19% -25.20% -11.09% 27.37% 72.55%
Texas Instrument Rg
02:00:00 / 21.08.26
265.60 53.09% 41.65% -2.86% -6.80% -15.94% 32.33% 59.53%
KLA Rg
02:00:00 / 21.08.26
185.86 52.96% 194.96% -11.23% -15.03% -3.58% 113.05% 288.86%
Generac Hldgs Rg
02:04:00 / 21.08.26
206.75 51.61% 33.34% -4.57% -1.78% -26.02% 8.50% 82.40%
Occid.Petrol Cor Rg
02:04:00 / 21.08.26
61.52 49.61% 24.51% 6.62% 6.81% 7.33% 38.06% -3.98%
Humana Rg
02:04:00 / 21.08.26
380.73 48.65% 50.07% -1.10% -3.49% 23.33% 29.29% -22.36%
Zebra Tech -A-
02:00:00 / 21.08.26
360.52 48.47% -6.65% -5.03% 40.31% 45.43% 16.86% 32.55%
Iron Mount REIT Rg
02:04:00 / 21.08.26
122.94 48.21% 16.96% -2.91% -1.29% -3.07% 35.77% 107.99%
F5 Rg
02:00:00 / 21.08.26
377.79 48.00% 50.23% -9.19% -2.65% -1.47% 20.23% 143.23%
Nucor Rg
02:04:00 / 21.08.26
240.48 47.43% 106.05% -11.68% -0.28% -3.54% 67.87% 42.85%
Etsy Rg
02:04:00 / 21.08.26
81.21 46.48% 53.55% 0.67% 0.37% 21.61% 29.07% 10.07%
Charles Riv Lab Rg
02:04:00 / 21.08.26
291.45 46.10% 57.88% 3.62% 27.11% 60.72% 88.59% 46.53%
EOG Resources Rg
02:04:00 / 21.08.26
152.19 44.93% 24.16% 7.62% 4.61% 13.09% 28.42% 16.50%
Monolithic Power Rg
02:00:00 / 21.08.26
1'310.60 44.60% 121.50% -3.81% -6.19% -19.75% 59.69% 171.75%
Garmin N
02:04:00 / 21.08.26
293.09 44.49% 42.10% -6.04% 22.07% 24.01% 27.66% 188.62%
ConocoPhillips Rg
02:04:00 / 21.08.26
134.89 44.10% 36.02% 8.33% 12.22% 17.31% 42.32% 15.01%
BorgWarner Rg
02:04:00 / 21.08.26
64.80 43.81% 103.84% -4.52% 0.73% -9.13% 54.88% 63.47%
Caterpillar
02:04:00 / 21.08.26
815.39 42.33% 124.77% -4.59% -8.85% -8.14% 95.12% 197.80%
Cisco Systems Rg
02:00:00 / 21.08.26
109.59 42.27% 85.12% -3.42% -2.81% -7.63% 63.52% 99.11%
Paycom Software Rg
02:04:00 / 21.08.26
226.72 42.27% 10.61% 1.38% 63.46% 65.73% 0.62% -19.41%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 21.08.26
260.11 0.00% 287.16
03.08.26
196.13
17.02.26
23'291
Amcor Rg
02:04:00 / 21.08.26
47.81 0.00% 50.93
24.02.26
36.25
20.05.26
1'191'227
Amer Tower REIT Rg
02:04:00 / 21.08.26
175.72 0.00% 196.05
05.06.26
160.26
06.07.26
640'507
Amer Wtr Works Rg
02:04:00 / 21.08.26
137.21 0.00% 141.21
12.03.26
120.60
02.06.26
335'985
Ameren Rg
02:04:00 / 21.08.26
108.79 0.00% 118.32
26.06.26
97.91
05.01.26
479'994
American Airline Rg
02:00:00 / 21.08.26
13.520 0.00% 18.790
02.07.26
10.095
30.03.26
6'148
American Express Rg
02:04:00 / 21.08.26
331.15 0.00% 386.05
06.01.26
291.00
20.03.26
1'080'253
American Intl Gr Rg
02:04:00 / 21.08.26
75.75 0.00% 85.69
05.01.26
71.25
23.01.26
956'642
Ameriprise Fincl Rg
02:04:00 / 21.08.26
547.09 0.00% 572.46
14.08.26
422.81
07.04.26
162'914
AMETEK Rg
02:04:00 / 21.08.26
239.08 0.00% 260.52
13.08.26
205.75
02.01.26
505'556
Amgen Rg
02:00:00 / 21.08.26
433.73 0.00% 443.19
19.08.26
318.28
05.01.26
67
Amphenol Rg-A
02:04:00 / 21.08.26
153.11 0.00% 178.46
30.06.26
118.06
19.05.26
1'437'370
Analog Devices Rg
02:00:00 / 21.08.26
370.24 0.00% 445.83
22.06.26
270.89
02.01.26
618
Aon-A Rg
02:04:00 / 21.08.26
351.93 0.00% 382.28
28.07.26
305.00
12.02.26
239'243
APA Rg
02:00:00 / 21.08.26
44.39 0.00% 45.65
30.03.26
23.25
07.01.26
2'022'475
Apple Rg
02:00:00 / 21.08.26
311.30 0.00% 344.56
29.07.26
243.43
20.01.26
37'130
Applied Material Rg
02:00:00 / 21.08.26
496.21 0.00% 739.67
30.06.26
265.18
02.01.26
2'039
Aptiv Rg
02:04:00 / 21.08.26
47.03 0.00% 78.49
03.06.26
46.16
06.08.26
688'919
Arch Cap Grp Rg
02:00:00 / 21.08.26
99.31 0.00% 107.08
28.07.26
87.25
03.06.26
680'383
Archer-Daniels M Rg
02:04:00 / 21.08.26
81.70 0.00% 88.46
23.07.26
57.21
02.01.26
971'201
Arista Ne Rg
02:04:00 / 21.08.26
183.75 0.00% 213.06
05.08.26
115.42
30.03.26
1'519'751
Assurant Rg
02:04:00 / 21.08.26
282.00 0.00% 302.83
06.08.26
210.15
12.02.26
138'491
AT&T Rg
02:04:00 / 21.08.26
25.15 0.00% 29.43
24.03.26
19.895
02.07.26
5'348'658
Atmos Energy Cor Rg
02:04:00 / 21.08.26
170.52 0.00% 192.49
09.04.26
163.65
23.01.26
323'909
Autodesk Inc Rg
02:00:00 / 21.08.26
251.02 0.00% 296.80
07.01.26
185.52
22.06.26
13

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
11:37 / 21.08.26
14'307.73 -0.42%
Eurozone 50
11:52 / 21.08.26
658.87 0.15%
L&S Dax
11:52 / 21.08.26
26'050.00 0.36%
S&P 500 (ETF SPY)
02:04 / 21.08.26
762.60 -0.84%
VSMI Vola-Index
11:37 / 21.08.26
13.674 -0.25%
EUR/CHF
11:52 / 21.08.26
0.9352 0.04%
USD/CHF
11:52 / 21.08.26
0.7991 -0.17%
Gold 1 Uz
11:52 / 21.08.26
4'581.24 1.38%
Rohöl Brent
11:52 / 21.08.26
93.51 0.34%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
11:37 / 21.08.26
14'307.63 -0.42%

Top 5zur Gesamtübersicht

Kühne + Nagel N
11:36 / 21.08.26
215.80 1.12%
Holcim N
11:37 / 21.08.26
70.34 0.95%
Swiss Re N
11:37 / 21.08.26
139.30 0.72%
ABB N
11:37 / 21.08.26
80.08 0.60%
Logitech N
11:37 / 21.08.26
76.82 0.52%

Flop 5zur Gesamtübersicht

Alcon N
11:37 / 21.08.26
58.36 -1.55%
Roche PS
11:36 / 21.08.26
366.60 -1.40%
Partners N
11:37 / 21.08.26
707.20 -1.28%
Novartis N
11:37 / 21.08.26
125.06 -1.01%
UBS N
11:36 / 21.08.26
42.36 -0.84%
NAME INTRADAY KURS +/-%
SPI
11:36 / 21.08.26
20'132.81 -0.33%

Top 5zur Gesamtübersicht

Highlight I
11:13 / 21.08.26
5.850 17.00%
Vetropack N
11:36 / 21.08.26
18.500 6.81%
Pierer Mobility
11:37 / 21.08.26
28.75 4.36%
Sensirion N
11:35 / 21.08.26
77.70 4.30%
Asmallworld N
09:06 / 21.08.26
0.6000 3.45%

Flop 5zur Gesamtübersicht

Addex N
11:31 / 21.08.26
0.0348 -15.94%
Centiel N
11:37 / 21.08.26
6.260 -10.32%
ARYZTA N
11:37 / 21.08.26
40.40 -4.83%
Medartis N
11:20 / 21.08.26
87.20 -3.54%
Kuros Bio N
11:36 / 21.08.26
21.70 -3.38%
NAME INTRADAY KURS +/-%
SLI
11:37 / 21.08.26
2'292.39 -0.30%

Top 5zur Gesamtübersicht

Kühne + Nagel N
11:36 / 21.08.26
215.80 1.12%
Holcim N
11:37 / 21.08.26
70.34 0.95%
Schindler PS
11:31 / 21.08.26
259.80 0.85%
Swiss Re N
11:37 / 21.08.26
139.30 0.72%
ABB N
11:37 / 21.08.26
80.08 0.60%

Flop 5zur Gesamtübersicht

Straumann N
11:36 / 21.08.26
93.02 -3.12%
Alcon N
11:37 / 21.08.26
58.36 -1.55%
Roche PS
11:36 / 21.08.26
366.60 -1.40%
Partners N
11:37 / 21.08.26
707.20 -1.28%
Novartis N
11:37 / 21.08.26
125.06 -1.01%
NAME INTRADAY KURS +/-%
SMIM
11:37 / 21.08.26
3'140.25 0.01%

Top 5zur Gesamtübersicht

Georg Fischer N
11:37 / 21.08.26
53.00 2.02%
Swissquote Grp Rg
11:36 / 21.08.26
39.38 1.97%
SIG Group N
11:37 / 21.08.26
13.340 1.06%
Belimo N
11:21 / 21.08.26
823.00 0.98%
Schindler PS
11:31 / 21.08.26
259.80 0.85%

Flop 5zur Gesamtübersicht

Straumann N
11:36 / 21.08.26
93.02 -3.12%
Temenos N
11:36 / 21.08.26
72.25 -1.90%
Avolta N
11:37 / 21.08.26
47.60 -1.29%
Julius Bär N
11:37 / 21.08.26
74.12 -0.91%
Adecco N
11:36 / 21.08.26
23.32 -0.77%

Management Transaktionen

Titel Typ Mio. Kurs
19.08.26 Galenica AG Verk. 0.16 80.63
19.08.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.07 13.26
19.08.26 Swiss Re AG Verk. 0.15 139.90
19.08.26 Cicor Technologies Ltd. Verk. 0.04 131.00
19.08.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.14 59.03
19.08.26 SKAN Group AG Verk. 1.75 62.34
18.08.26 VZ Holding AG Verk. 0.09 170.20
18.08.26 Galderma Group AG Verk. 0.50 168.30
18.08.26 SIG Group Ltd Kauf 0.16 13.01
18.08.26 CPH Group AG Kauf 0.02 60.09

Die Analysten trauen dem Grossbäcker das Erreichen der Mittelfristziele nicht mehr zu. Ausserdem: Emmi wirkt gefestigt, Geberit fällt bei den Analysten durch, was die Aktien noch attraktiver macht und bei Amrize kauft das Management wieder zu.

20.08.2026