×

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
  • 17.07.2026 - 02:04:00
  • 750.72
  • -0.54%
  • -4.09
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 17.07.26
249.89 0.00% 0.00 244.50 245.34 24'959
Amcor Rg
02:04:00 / 17.07.26
44.84 0.00% 0.00
Amer Tower REIT Rg
02:04:00 / 17.07.26
168.92 0.00% 0.00
Amer Wtr Works Rg
02:04:00 / 17.07.26
134.33 0.00% 0.00
Ameren Rg
02:04:00 / 17.07.26
113.10 0.00% 0.00
American Airline Rg
02:00:00 / 17.07.26
15.600 0.00% 0.00 15.400 15.900 3
American Express Rg
02:04:00 / 17.07.26
361.57 0.00% 0.00
American Intl Gr Rg
02:04:00 / 17.07.26
78.03 0.00% 0.00
Ameriprise Fincl Rg
02:04:00 / 17.07.26
533.21 0.00% 0.00
AMETEK Rg
02:04:00 / 17.07.26
237.30 0.00% 0.00
Amgen Rg
02:00:00 / 17.07.26
371.58 0.00% 0.00 372.05 407.84 100
Amphenol Rg-A
02:04:00 / 17.07.26
153.14 0.00% 0.00
Analog Devices Rg
02:00:00 / 17.07.26
380.53 0.00% 0.00 364.00 376.72 893
Aon-A Rg
02:04:00 / 17.07.26
368.63 0.00% 0.00
APA Rg
02:00:00 / 17.07.26
34.28 0.00% 0.00 31.37 34.99 2'061'689
Apple Rg
02:00:00 / 17.07.26
333.26 0.00% 0.00 335.22 335.70 21'441
Applied Material Rg
02:00:00 / 17.07.26
560.93 0.00% 0.00 520.50 525.00 13'171
Aptiv Rg
02:04:00 / 17.07.26
59.26 0.00% 0.00
Arch Cap Grp Rg
02:00:00 / 17.07.26
100.04 0.00% 0.00 87.37 109.37 5
Archer-Daniels M Rg
02:04:00 / 17.07.26
83.00 0.00% 0.00
Arista Ne Rg
02:04:00 / 17.07.26
168.56 0.00% 0.00
Assurant Rg
02:04:00 / 17.07.26
275.44 0.00% 0.00
AT&T Rg
02:04:00 / 17.07.26
21.98 0.00% 0.00
Atmos Energy Cor Rg
02:04:00 / 17.07.26
178.04 0.00% 0.00
Autodesk Inc Rg
02:00:00 / 17.07.26
217.06 0.00% 0.00 190.22 235.54 425
249.89
0.00%
44.84
0.00%
168.92
0.00%
134.33
0.00%
113.10
0.00%
15.60
0.00%
361.57
0.00%
78.03
0.00%
533.21
0.00%
307.99
0.00%
237.30
0.00%
371.58
0.00%
153.14
0.00%
380.53
0.00%
372.85
0.00%
368.63
0.00%
34.28
0.00%
333.26
0.00%
560.93
0.00%
59.26
0.00%
100.04
0.00%
83.00
0.00%
168.56
0.00%
275.44
0.00%
21.98
0.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Keysight Technol Rg
02:04:00 / 17.07.26
312.76 53.92% 94.71% -2.92% -14.00% -9.75% 91.81% 87.27%
J.B.Hunt Transp Rg
02:00:00 / 17.07.26
298.41 53.55% 74.86% 5.59% 10.03% 17.62% 95.44% 62.80%
CF Industries Hl Rg
02:04:00 / 17.07.26
118.66 53.43% 39.08% 4.07% 15.28% -5.52% 29.27% 60.92%
Caterpillar
02:04:00 / 17.07.26
877.17 53.12% 141.80% -6.52% -11.02% 5.02% 109.81% 243.15%
Robert Half Rg
02:04:00 / 17.07.26
41.33 52.17% -41.34% 26.78% 30.83% 51.95% -1.95% -50.01%
Targa Resources Rg
02:04:00 / 17.07.26
280.27 51.91% 57.01% 2.66% 8.39% 16.82% 68.35% 259.18%
CarMax Rg
02:04:00 / 17.07.26
58.47 51.32% -28.49% 14.62% 8.96% 51.67% -6.12% -29.89%
Old Dominion Fre Rg
02:00:00 / 17.07.26
237.15 51.24% 34.44% 5.00% 7.29% 6.45% 46.18% 25.55%
Humana Rg
02:04:00 / 17.07.26
386.48 50.89% 52.33% -2.84% 7.16% 79.80% 72.88% -11.14%
Etsy Rg
02:04:00 / 17.07.26
83.48 50.58% 57.84% 7.41% 12.89% 31.51% 44.01% -9.51%
Quanta Services Rg
02:04:00 / 17.07.26
631.02 49.51% 99.66% -5.56% -10.14% -0.38% 58.59% 221.74%
NetApp Rg
02:00:00 / 17.07.26
159.69 49.12% 37.57% -7.01% -0.01% 47.32% 48.90% 105.07%
Iron Mount REIT Rg
02:04:00 / 17.07.26
121.66 46.67% 15.75% 1.82% -4.83% 4.77% 23.27% 104.44%
Newell Brands Rg
02:00:00 / 17.07.26
5.430 45.97% -45.48% 5.85% 10.37% 31.16% -3.72% -44.54%
Illumina Rg
02:00:00 / 17.07.26
190.25 45.05% 42.37% -1.81% 17.49% 51.67% 94.27% 4.11%
Nucor Rg
02:04:00 / 17.07.26
235.67 44.49% 101.93% 6.02% -3.35% 10.67% 67.44% 41.31%
Archer-Daniels M Rg
02:04:00 / 17.07.26
83.00 44.37% 64.29% 5.09% 10.52% 18.52% 55.02% 6.14%
Monolithic Power Rg
02:00:00 / 17.07.26
1'305.65 44.05% 120.66% -4.98% -16.50% -18.00% 82.97% 131.08%
State Street Rg
02:04:00 / 17.07.26
185.66 43.91% 89.16% 3.05% 10.31% 22.75% 72.74% 172.63%
Target Rg
02:04:00 / 17.07.26
140.21 43.44% 3.72% 6.00% 7.24% 7.71% 35.27% 7.10%
Cisco Systems Rg
02:00:00 / 17.07.26
109.66 42.36% 85.24% -7.31% -8.27% 23.78% 60.56% 117.67%
CSX Rg
02:00:00 / 17.07.26
50.89 40.39% 57.70% 3.12% 11.53% 10.20% 47.51% 51.32%
Analog Devices Rg
02:00:00 / 17.07.26
380.53 40.31% 79.11% -3.33% -12.41% -5.78% 57.92% 98.22%
APA Rg
02:00:00 / 17.07.26
34.28 40.15% 48.46% 2.97% 3.78% -11.33% 81.95% -6.44%
Franklin Resourc Rg
02:04:00 / 17.07.26
33.33 39.51% 64.27% -1.04% 0.85% 24.27% 35.93% 17.19%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 17.07.26
249.89 0.00% 278.54
05.05.26
196.13
17.02.26
24'959
Amcor Rg
02:04:00 / 17.07.26
44.84 0.00% 50.93
24.02.26
36.25
20.05.26
871'103
Amer Tower REIT Rg
02:04:00 / 17.07.26
168.92 0.00% 196.05
05.06.26
160.26
06.07.26
590'802
Amer Wtr Works Rg
02:04:00 / 17.07.26
134.33 0.00% 141.21
12.03.26
120.60
02.06.26
531'151
Ameren Rg
02:04:00 / 17.07.26
113.10 0.00% 118.32
26.06.26
97.91
05.01.26
456'105
American Airline Rg
02:00:00 / 17.07.26
15.600 0.00% 18.790
02.07.26
10.095
30.03.26
3
American Express Rg
02:04:00 / 17.07.26
361.57 0.00% 386.05
06.01.26
291.00
20.03.26
709'121
American Intl Gr Rg
02:04:00 / 17.07.26
78.03 0.00% 85.69
05.01.26
71.25
23.01.26
1'115'610
Ameriprise Fincl Rg
02:04:00 / 17.07.26
533.21 0.00% 550.18
04.02.26
422.81
07.04.26
278'760
AMETEK Rg
02:04:00 / 17.07.26
237.30 0.00% 244.42
25.06.26
205.75
02.01.26
395'640
Amgen Rg
02:00:00 / 17.07.26
371.58 0.00% 391.23
02.03.26
318.28
05.01.26
100
Amphenol Rg-A
02:04:00 / 17.07.26
153.14 0.00% 178.46
30.06.26
118.06
19.05.26
1'836'697
Analog Devices Rg
02:00:00 / 17.07.26
380.53 0.00% 445.83
22.06.26
270.89
02.01.26
893
Aon-A Rg
02:04:00 / 17.07.26
368.63 0.00% 368.64
16.07.26
305.00
12.02.26
333'651
APA Rg
02:00:00 / 17.07.26
34.28 0.00% 45.65
30.03.26
23.25
07.01.26
2'061'689
Apple Rg
02:00:00 / 17.07.26
333.26 0.00% 334.68
16.07.26
243.43
20.01.26
21'441
Applied Material Rg
02:00:00 / 17.07.26
560.93 0.00% 739.67
30.06.26
265.18
02.01.26
13'171
Aptiv Rg
02:04:00 / 17.07.26
59.26 0.00% 78.49
03.06.26
51.78
19.05.26
779'378
Arch Cap Grp Rg
02:00:00 / 17.07.26
100.04 0.00% 105.06
07.07.26
87.25
03.06.26
5
Archer-Daniels M Rg
02:04:00 / 17.07.26
83.00 0.00% 85.34
03.06.26
57.21
02.01.26
964'245
Arista Ne Rg
02:04:00 / 17.07.26
168.56 0.00% 189.80
09.07.26
115.42
30.03.26
2'692'751
Assurant Rg
02:04:00 / 17.07.26
275.44 0.00% 283.77
07.07.26
210.15
12.02.26
96'229
AT&T Rg
02:04:00 / 17.07.26
21.98 0.00% 29.43
24.03.26
19.895
02.07.26
8'977'883
Atmos Energy Cor Rg
02:04:00 / 17.07.26
178.04 0.00% 192.49
09.04.26
163.65
23.01.26
400'998
Autodesk Inc Rg
02:00:00 / 17.07.26
217.06 0.00% 296.80
07.01.26
185.52
22.06.26
425

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
10:36 / 17.07.26
14'261.43 -0.04%
Eurozone 50
10:51 / 17.07.26
639.27 -1.07%
L&S Dax
10:51 / 17.07.26
24'720.00 -0.56%
S&P 500 (ETF SPY)
02:04 / 17.07.26
750.72 -0.54%
VSMI Vola-Index
10:36 / 17.07.26
14.182 5.86%
EUR/CHF
10:51 / 17.07.26
0.9230 -0.24%
USD/CHF
10:51 / 17.07.26
0.8067 -0.26%
Gold 1 Uz
10:51 / 17.07.26
3'997.11 0.61%
Rohöl Brent
10:51 / 17.07.26
84.80 -0.14%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
10:36 / 17.07.26
14'261.43 -0.04%

Top 5zur Gesamtübersicht

Swisscom N
10:35 / 17.07.26
639.00 2.24%
Logitech N
10:36 / 17.07.26
82.34 1.58%
Partners N
10:35 / 17.07.26
687.80 1.57%
Swiss Re N
10:35 / 17.07.26
137.60 1.29%
Kühne + Nagel N
10:34 / 17.07.26
212.50 1.09%

Flop 5zur Gesamtübersicht

Richemont N
10:36 / 17.07.26
193.45 -2.00%
UBS N
10:36 / 17.07.26
42.75 -1.41%
ABB N
10:36 / 17.07.26
77.44 -1.05%
Holcim N
10:36 / 17.07.26
73.86 -1.02%
Amrize N
10:30 / 17.07.26
41.16 -0.77%
NAME INTRADAY KURS +/-%
SPI
10:36 / 17.07.26
20'032.53 -0.18%

Top 5zur Gesamtübersicht

Georg Fischer N
10:36 / 17.07.26
51.05 11.37%
Adecco N
10:36 / 17.07.26
20.38 5.38%
GAM N
09:48 / 17.07.26
0.0640 4.92%
Swisscom N
10:35 / 17.07.26
639.00 2.24%
SIG Group N
10:36 / 17.07.26
13.760 2.00%

Flop 5zur Gesamtübersicht

ams-OSRAM I
10:36 / 17.07.26
16.320 -10.43%
Highlight I
09:01 / 17.07.26
5.550 -8.26%
INFICON HLDG N
10:33 / 17.07.26
155.20 -7.40%
Rieter N
10:36 / 17.07.26
3.020 -7.08%
Comet N
10:32 / 17.07.26
345.60 -6.49%
NAME INTRADAY KURS +/-%
SLI
10:36 / 17.07.26
2'286.40 -0.19%

Top 5zur Gesamtübersicht

Swisscom N
10:35 / 17.07.26
639.00 2.24%
Logitech N
10:36 / 17.07.26
82.34 1.58%
Partners N
10:35 / 17.07.26
687.80 1.57%
Swiss Re N
10:35 / 17.07.26
137.60 1.29%
Kühne + Nagel N
10:34 / 17.07.26
212.50 1.09%

Flop 5zur Gesamtübersicht

VAT N
10:36 / 17.07.26
650.80 -5.84%
Richemont N
10:36 / 17.07.26
193.45 -2.00%
Julius Bär N
10:36 / 17.07.26
73.52 -1.66%
Straumann N
10:36 / 17.07.26
98.58 -1.57%
UBS N
10:36 / 17.07.26
42.74 -1.43%
NAME INTRADAY KURS +/-%
SMIM
10:36 / 17.07.26
3'101.71 -0.47%

Top 5zur Gesamtübersicht

Georg Fischer N
10:36 / 17.07.26
51.05 11.37%
Adecco N
10:36 / 17.07.26
20.38 5.38%
SIG Group N
10:36 / 17.07.26
13.760 2.00%
Swiss Prime Site N
10:34 / 17.07.26
132.30 1.77%
Sunrise N
10:34 / 17.07.26
42.82 1.52%

Flop 5zur Gesamtübersicht

VAT N
10:36 / 17.07.26
650.80 -5.84%
Accelleron N
10:34 / 17.07.26
73.65 -3.09%
Swissquote Grp Rg
10:36 / 17.07.26
40.78 -2.90%
Belimo N
10:36 / 17.07.26
786.00 -2.00%
The Swatch Group I
10:36 / 17.07.26
204.20 -1.78%

Management Transaktionen

Titel Typ Mio. Kurs
07.07.26 Peach Property Group AG Kauf 0.02 4.40
07.07.26 Infracore SA Kauf 0.40 54.00
07.07.26 Infracore SA Kauf 0.03 54.00
06.07.26 Ypsomed Holding AG Verk. 0.36 360.00
06.07.26 Compagnie Financière Tradition SA Verk. 0.31 312.00
06.07.26 Peach Property Group AG Kauf 0.05 4.31
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80

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