×

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
  • 31.08.2026 - 21:45:06
  • 766.92
  • -0.32%
  • -2.43
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
21:45:05 / 31.08.26
259.17 -2.72% -7.26 259.13 259.16 5'301'086
Amcor Rg
21:45:07 / 31.08.26
45.88 -1.69% -0.79 45.86 45.89 227'562
Amer Tower REIT Rg
21:45:06 / 31.08.26
176.31 0.05% 0.08 176.15 176.37 193'871
Amer Wtr Works Rg
21:45:03 / 31.08.26
138.46 0.12% 0.16 138.40 138.53 115'438
Ameren Rg
21:44:49 / 31.08.26
106.07 -0.05% -0.05 106.03 106.07 95'356
American Airline Rg
21:44:48 / 31.08.26
13.465 -1.28% -0.18 13.460 13.470 3'536'869
American Express Rg
21:44:40 / 31.08.26
331.82 -0.41% -1.38 331.77 331.85 204'601
American Intl Gr Rg
21:45:06 / 31.08.26
76.38 -0.71% -0.55 76.36 76.38 215'125
Ameriprise Fincl Rg
21:44:32 / 31.08.26
554.67 -0.83% -4.65 554.33 554.65 36'047
AMETEK Rg
21:45:00 / 31.08.26
235.68 -0.24% -0.57 235.63 235.74 102'486
Amgen Rg
21:45:06 / 31.08.26
430.21 -0.51% -2.21 430.20 430.34 176'997
Amphenol Rg-A
21:44:55 / 31.08.26
159.18 0.91% 1.44 159.17 159.29 302'982
Analog Devices Rg
21:44:57 / 31.08.26
362.84 0.29% 1.06 362.71 362.86 199'096
Aon-A Rg
21:45:03 / 31.08.26
321.37 -9.58% -34.03 321.24 321.70 128'563
APA Rg
21:45:04 / 31.08.26
43.03 1.15% 0.49 43.02 43.03 578'417
Apple Rg
21:45:07 / 31.08.26
316.36 -1.04% -3.34 316.32 316.36 4'308'858
Applied Material Rg
21:45:04 / 31.08.26
458.85 -0.61% -2.82 458.67 458.92 589'452
Aptiv Rg
21:45:07 / 31.08.26
44.79 -2.10% -0.96 44.75 44.79 496'566
Arch Cap Grp Rg
21:44:41 / 31.08.26
98.18 -0.67% -0.66 98.16 98.17 516'825
Archer-Daniels M Rg
21:44:53 / 31.08.26
81.29 -0.31% -0.25 81.17 81.29 339'312
Arista Ne Rg
21:44:54 / 31.08.26
196.72 0.69% 1.34 196.64 196.73 334'702
Assurant Rg
21:42:14 / 31.08.26
282.61 -1.06% -3.04 282.35 282.70 17'458
AT&T Rg
21:45:00 / 31.08.26
25.98 -0.12% -0.03 25.98 25.99 1'688'660
Atmos Energy Cor Rg
21:44:16 / 31.08.26
166.14 -0.31% -0.51 166.08 166.17 41'677
Autodesk Inc Rg
21:45:00 / 31.08.26
259.57 -0.42% -1.09 259.42 259.75 237'508
259.17
-2.72%
45.88
-1.69%
176.31
0.05%
138.46
0.12%
106.07
-0.05%
13.47
-1.28%
331.82
-0.41%
76.38
-0.71%
554.67
-0.83%
323.52
0.46%
235.68
-0.24%
430.21
-0.51%
159.18
0.91%
362.84
0.29%
393.12
-0.33%
321.37
-9.58%
43.03
1.15%
316.36
-1.04%
458.85
-0.61%
44.79
-2.10%
98.18
-0.67%
81.29
-0.31%
196.72
0.69%
282.61
-1.06%
25.98
-0.12%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
DaVita Rg
21:43:18 / 31.08.26
176.59 59.04% 20.82% 0.05% -24.43% -8.06% 31.16% 79.69%
Keysight Technol Rg
21:43:39 / 31.08.26
322.12 57.47% 99.20% 3.69% 0.07% -2.86% 95.78% 147.54%
Centene Rg
21:45:02 / 31.08.26
64.34 57.35% 6.88% -2.00% 0.91% -1.06% 122.97% 1.14%
Targa Resources Rg
21:44:19 / 31.08.26
293.28 56.00% 61.24% -0.33% 10.84% 11.04% 71.57% 237.46%
F5 Rg
21:44:03 / 31.08.26
405.93 54.45% 56.77% 7.09% -0.10% 2.46% 25.90% 148.23%
Nucor Rg
21:44:36 / 31.08.26
249.26 53.58% 114.63% 1.89% -4.60% -1.63% 68.43% 50.05%
Etsy Rg
21:44:31 / 31.08.26
81.72 50.78% 58.04% -6.10% -1.74% 18.73% 57.69% 15.71%
Humana Rg
21:44:33 / 31.08.26
383.35 50.53% 51.96% -0.84% 2.36% 7.69% 26.96% -19.79%
Freeport McMoRan Rg
21:45:02 / 31.08.26
75.45 50.52% 100.76% -3.02% 18.56% 18.06% 72.18% 96.23%
State Street Rg
21:44:58 / 31.08.26
191.09 49.86% 96.97% 0.09% 4.04% 18.10% 68.16% 182.65%
Paycom Software Rg
21:44:57 / 31.08.26
238.43 49.68% 16.37% 3.84% 41.36% 75.70% 5.01% -17.08%
Schlumberger
21:45:07 / 31.08.26
60.20 49.37% 49.53% 11.48% 22.08% 6.45% 55.62% -0.86%
Arista Ne Rg
21:44:54 / 31.08.26
196.72 49.11% 76.77% 4.55% 6.40% 25.78% 43.08% 329.50%
Texas Instrument Rg
21:44:49 / 31.08.26
261.10 49.08% 37.93% 0.83% -2.95% -10.24% 27.74% 53.31%
Lyondellbasell I Rg
21:45:00 / 31.08.26
64.79 47.04% -14.27% -0.63% 6.88% 0.56% 12.99% -34.59%
Zebra Tech -A-
21:40:01 / 31.08.26
353.59 46.80% -7.71% -2.67% 21.24% 51.73% 12.41% 32.06%
Charles Riv Lab Rg
21:44:46 / 31.08.26
288.77 46.13% 57.91% -3.29% 25.08% 54.89% 78.49% 46.66%
Franklin Temp Rg
21:45:06 / 31.08.26
34.32 45.04% 70.77% -0.87% -2.61% 9.33% 35.04% 33.53%
KLA Rg
21:45:06 / 31.08.26
175.91 44.47% 178.58% -3.12% -3.74% -16.55% 101.31% 260.83%
Occid.Petrol Cor Rg
21:45:02 / 31.08.26
60.02 43.73% 19.61% -0.15% 8.20% 4.42% 24.13% -5.04%
Quanta Services Rg
21:44:58 / 31.08.26
606.34 42.80% 90.70% -1.69% -10.86% -12.61% 59.46% 190.21%
Cisco Systems Rg
21:45:07 / 31.08.26
110.91 42.71% 85.69% 0.61% -4.28% -10.67% 59.11% 95.60%
BorgWarner Rg
21:44:32 / 31.08.26
64.27 42.23% 101.60% -0.14% 1.52% -15.28% 49.88% 58.72%
Archer-Daniels M Rg
21:44:53 / 31.08.26
81.29 41.83% 61.40% 4.00% 4.14% 1.33% 30.17% 0.83%
Iron Mount REIT Rg
21:44:50 / 31.08.26
115.17 41.53% 11.69% -4.97% -7.18% -6.74% 27.15% 89.20%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
21:45:05 / 31.08.26
259.17 -2.72% 264.25
15:30
257.18
20:00
287.16
03.08.26
196.13
17.02.26
5'301'086
Amcor Rg
21:45:07 / 31.08.26
45.88 -1.69% 46.52
15:39
45.88
21:42
50.93
24.02.26
36.25
20.05.26
227'562
Amer Tower REIT Rg
21:45:06 / 31.08.26
176.31 0.05% 176.87
21:29
173.39
15:51
196.05
05.06.26
160.26
06.07.26
193'871
Amer Wtr Works Rg
21:45:03 / 31.08.26
138.46 0.12% 138.86
21:28
136.52
15:31
141.21
12.03.26
120.60
02.06.26
115'438
Ameren Rg
21:44:49 / 31.08.26
106.07 -0.05% 106.38
18:04
105.05
15:30
118.32
26.06.26
97.91
05.01.26
95'356
American Airline Rg
21:44:48 / 31.08.26
13.465 -1.28% 13.485
20:11
13.275
15:30
18.790
02.07.26
10.095
30.03.26
3'536'869
American Express Rg
21:44:40 / 31.08.26
331.82 -0.41% 332.46
16:00
329.67
15:31
386.05
06.01.26
291.00
20.03.26
204'601
American Intl Gr Rg
21:45:06 / 31.08.26
76.38 -0.71% 76.86
17:00
76.30
15:31
85.69
05.01.26
71.25
23.01.26
215'125
Ameriprise Fincl Rg
21:44:32 / 31.08.26
554.67 -0.83% 558.72
16:05
553.73
21:30
572.46
14.08.26
422.81
07.04.26
36'047
AMETEK Rg
21:45:00 / 31.08.26
235.68 -0.24% 236.95
16:04
234.39
18:17
260.52
13.08.26
205.75
02.01.26
102'486
Amgen Rg
21:45:06 / 31.08.26
430.21 -0.51% 431.68
16:05
426.66
15:31
447.01
25.08.26
318.28
05.01.26
176'997
Amphenol Rg-A
21:44:55 / 31.08.26
159.18 0.91% 159.69
21:39
156.00
15:49
178.46
30.06.26
118.06
19.05.26
302'982
Analog Devices Rg
21:44:57 / 31.08.26
362.84 0.29% 366.72
15:34
361.98
17:20
445.83
22.06.26
270.89
02.01.26
199'096
Aon-A Rg
21:45:03 / 31.08.26
321.37 -9.58% 342.10
15:30
320.60
21:41
382.28
28.07.26
305.00
12.02.26
128'563
APA Rg
21:45:04 / 31.08.26
43.03 1.15% 44.11
15:37
42.43
17:19
45.65
30.03.26
23.25
07.01.26
578'417
Apple Rg
21:45:07 / 31.08.26
316.36 -1.04% 321.24
15:30
312.85
18:30
344.56
29.07.26
243.43
20.01.26
4'308'858
Applied Material Rg
21:45:04 / 31.08.26
458.85 -0.61% 465.90
15:31
453.99
18:08
739.67
30.06.26
265.18
02.01.26
589'452
Aptiv Rg
21:45:07 / 31.08.26
44.79 -2.10% 45.73
18:57
44.73
21:41
78.49
03.06.26
44.73
31.08.26
496'566
Arch Cap Grp Rg
21:44:41 / 31.08.26
98.18 -0.67% 98.93
16:59
97.94
15:34
107.08
28.07.26
87.25
03.06.26
516'825
Archer-Daniels M Rg
21:44:53 / 31.08.26
81.29 -0.31% 82.85
15:31
79.02
20:59
88.46
23.07.26
57.21
02.01.26
339'312
Arista Ne Rg
21:44:54 / 31.08.26
196.72 0.69% 197.47
15:34
194.00
16:31
213.06
05.08.26
115.42
30.03.26
334'702
Assurant Rg
21:42:14 / 31.08.26
282.61 -1.06% 284.38
16:00
281.72
20:43
302.83
06.08.26
210.15
12.02.26
17'458
AT&T Rg
21:45:00 / 31.08.26
25.98 -0.12% 26.24
17:54
25.87
16:01
29.43
24.03.26
19.895
02.07.26
1'688'660
Atmos Energy Cor Rg
21:44:16 / 31.08.26
166.14 -0.31% 166.70
18:03
164.93
15:39
192.49
09.04.26
163.65
23.01.26
41'677
Autodesk Inc Rg
21:45:00 / 31.08.26
259.57 -0.42% 262.62
16:20
257.71
15:30
296.80
07.01.26
185.52
22.06.26
237'508

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 31.08.26
14'286.43 -0.79%
Eurozone 50
17:30 / 31.08.26
655.81 -1.06%
L&S Dax
21:59 / 31.08.26
26'199.00 -1.40%
S&P 500 (ETF SPY)
21:45 / 31.08.26
766.94 -0.32%
VSMI Vola-Index
17:20 / 31.08.26
13.756 5.56%
EUR/CHF
22:00 / 31.08.26
0.9389 0.15%
USD/CHF
22:00 / 31.08.26
0.8084 -0.14%
Gold 1 Uz
21:59 / 31.08.26
4'451.64 -0.10%
Rohöl Brent
22:00 / 31.08.26
90.49 3.46%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 31.08.26
14'286.43 -0.79%

Top 5zur Gesamtübersicht

Alcon N
17:31 / 31.08.26
58.56 1.14%
Nestlé N
17:39 / 31.08.26
78.82 0.25%
Zurich Insurance N
17:32 / 31.08.26
592.60 -0.20%
Swiss Life N
17:32 / 31.08.26
919.00 -0.26%
Novartis N
17:39 / 31.08.26
123.26 -0.39%

Flop 5zur Gesamtübersicht

Holcim N
17:35 / 31.08.26
71.04 -2.71%
Partners N
17:35 / 31.08.26
732.80 -2.22%
Kühne + Nagel N
17:31 / 31.08.26
215.80 -1.86%
Roche PS
17:33 / 31.08.26
352.80 -1.64%
ABB N
17:35 / 31.08.26
79.00 -1.37%
NAME INTRADAY KURS +/-%
SPI
17:40 / 31.08.26
20'111.20 -0.79%

Top 5zur Gesamtübersicht

Gurit Hldg N
17:31 / 31.08.26
48.70 13.79%
Infracore N
17:31 / 31.08.26
52.30 2.95%
BC Vaudoise Rg
17:36 / 31.08.26
129.70 2.85%
Arbonia N
17:31 / 31.08.26
4.650 2.20%
LEM N
17:31 / 31.08.26
549.00 2.04%

Flop 5zur Gesamtübersicht

Xlife Sciences N
17:19 / 31.08.26
13.000 -8.45%
BioVersys N
17:18 / 31.08.26
24.80 -7.46%
Idorsia N
17:31 / 31.08.26
4.940 -7.40%
Kuros Bio N
17:31 / 31.08.26
19.600 -7.37%
Curatis Holding N
17:31 / 31.08.26
19.000 -7.32%
NAME INTRADAY KURS +/-%
SLI
17:31 / 31.08.26
2'293.29 -0.81%

Top 5zur Gesamtübersicht

Alcon N
17:31 / 31.08.26
58.56 1.14%
Straumann N
17:31 / 31.08.26
93.90 0.75%
Lindt PS
17:31 / 31.08.26
8'755.00 0.46%
Nestlé N
17:39 / 31.08.26
78.82 0.25%
Helvetia Baloise N
17:31 / 31.08.26
214.40 -0.19%

Flop 5zur Gesamtübersicht

Holcim N
17:35 / 31.08.26
71.04 -2.71%
Partners N
17:35 / 31.08.26
732.80 -2.22%
Kühne + Nagel N
17:31 / 31.08.26
215.80 -1.86%
Galderma Group N
17:31 / 31.08.26
167.90 -1.78%
Roche PS
17:33 / 31.08.26
352.80 -1.64%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 31.08.26
3'103.65 -0.97%

Top 5zur Gesamtübersicht

Straumann N
17:31 / 31.08.26
93.90 0.75%
Barry Callebaut N
17:31 / 31.08.26
1'115.00 0.72%
Clariant N
17:31 / 31.08.26
10.860 0.56%
Sunrise N
17:31 / 31.08.26
42.62 0.47%
Lindt PS
17:31 / 31.08.26
8'755.00 0.46%

Flop 5zur Gesamtübersicht

Accelleron N
17:31 / 31.08.26
72.75 -5.27%
Belimo N
17:31 / 31.08.26
855.00 -2.68%
Galderma Group N
17:31 / 31.08.26
167.90 -1.78%
Swiss Prime Site N
17:31 / 31.08.26
124.90 -1.65%
Roche I
17:31 / 31.08.26
360.40 -1.53%

Management Transaktionen

Titel Typ Mio. Kurs
27.08.26 Straumann Holding AG Kauf 0.20 92.00
27.08.26 Infracore SA Kauf 0.02 50.50
27.08.26 Sensirion Holding AG Verk. 0.04 83.73
26.08.26 Amrize Ltd Kauf 0.15 36.18
26.08.26 VP Bank AG Kauf 0.00 93.00
26.08.26 Metall Zug AG Kauf 0.08 824.92
26.08.26 TEMENOS AG Verk. 1.01 75.90
26.08.26 Cham Swiss Properties AG Kauf 0.11 23.46
26.08.26 Sensirion Holding AG Verk. 0.04 83.72
26.08.26 UBS Group AG Verk. 2.20 43.98

Der Spezialchemiekonzern profitiert von einem wegweisenden Gerichtsentscheid, aber nicht nur. Ausserdem: SMG brilliert vor dem Chefwechsel, für Sunrise könnte sich die Kooperation mit Salt bezahlt machen und Klaus-Michael Kühne hinterlässt ein gut sortiertes Imperium.

26.08.2026