×

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
  • 02.07.2026 - 00:40:00
  • 745.76
  • -0.14%
  • -1.01
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 01.07.26
241.70 1.41% 3.36 241.72 241.76 15'110'427
Amcor Rg
00:40:00 / 02.07.26
43.64 0.67% 0.29 43.66 43.67
Amer Tower REIT Rg
00:40:00 / 02.07.26
166.08 1.53% 2.51 166.10 166.11
Amer Wtr Works Rg
00:40:00 / 02.07.26
131.79 0.16% 0.21 131.87 131.88
Ameren Rg
00:40:00 / 02.07.26
112.19 -0.75% -0.85 112.21 112.22
American Airline Rg
23:20:00 / 01.07.26
18.150 0.44% 0.08 18.130 18.140 8'861'692
American Express Rg
00:40:00 / 02.07.26
348.00 2.88% 9.75 348.04 348.07
American Intl Gr Rg
00:40:00 / 02.07.26
76.59 2.76% 2.06 76.59 76.60
Ameriprise Fincl Rg
00:40:00 / 02.07.26
479.68 4.56% 20.92 479.55 479.56
AMETEK Rg
00:40:00 / 02.07.26
237.13 -1.99% -4.81 237.27 237.28
Amgen Rg
23:20:00 / 01.07.26
361.33 -0.22% -0.79 361.25 361.34
Amphenol Rg-A
00:40:00 / 02.07.26
172.22 -2.33% -4.10 172.29 172.30
Analog Devices Rg
23:20:00 / 01.07.26
388.98 -2.06% -8.19 388.96 389.15 2'818'765
Aon-A Rg
00:40:00 / 02.07.26
343.56 3.58% 11.87 343.53 343.54
APA Rg
23:20:00 / 01.07.26
31.87 -2.15% -0.70 31.86 31.87
Apple Rg
23:20:00 / 01.07.26
294.38 1.73% 5.02 294.41 294.45 16'268'644
Applied Material Rg
23:20:00 / 01.07.26
650.91 -9.97% -72.09 650.89 651.34 5'270'071
Aptiv Rg
00:40:00 / 02.07.26
60.28 -1.79% -1.10 60.28 60.30
Arch Cap Grp Rg
23:20:00 / 01.07.26
98.55 1.54% 1.49 98.55 98.56
Archer-Daniels M Rg
00:40:00 / 02.07.26
76.61 0.27% 0.21 76.59 76.60
Arista Ne Rg
00:40:00 / 02.07.26
166.62 -1.92% -3.26 166.70 166.71
Assurant Rg
00:40:00 / 02.07.26
274.14 2.09% 5.61 274.14 274.37
AT&T Rg
00:40:00 / 02.07.26
20.48 -1.06% -0.22 20.49 20.50
Atmos Energy Cor Rg
00:40:00 / 02.07.26
173.03 0.44% 0.76 173.11 173.12
Autodesk Inc Rg
23:20:00 / 01.07.26
199.76 2.75% 5.34 199.74 199.90 1'147'625
241.70
1.41%
43.64
0.67%
166.08
1.53%
131.79
0.16%
112.19
-0.75%
18.15
0.44%
348.00
2.88%
76.59
2.76%
479.68
4.56%
288.42
1.92%
237.13
-1.99%
361.33
-0.22%
172.22
-2.33%
388.98
-2.06%
416.19
7.62%
343.56
3.58%
31.87
-2.15%
294.38
1.73%
650.91
-9.97%
60.28
-1.79%
98.55
1.54%
76.61
0.27%
166.62
-1.92%
274.14
2.09%
20.48
-1.06%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Valero Energy Rg
00:40:00 / 02.07.26
269.44 59.99% 112.45% 11.14% 3.06% 12.44% 89.67% 122.03%
Advance Auto Par Rg
00:40:00 / 02.07.26
63.02 58.32% 31.57% 8.77% 10.33% 15.63% 28.59% -11.49%
Marathon Petro Rg
00:40:00 / 02.07.26
264.87 57.21% 83.28% 7.45% -0.88% 14.18% 51.82% 119.27%
Centene Rg
00:40:00 / 02.07.26
68.35 55.99% 5.96% 8.54% 14.78% 83.34% 102.34% -4.83%
Humana Rg
00:40:00 / 02.07.26
409.42 55.09% 56.56% 13.21% 25.00% 106.37% 67.94% -11.16%
Enphase Energy Rg
23:20:00 / 01.07.26
46.84 53.63% -28.31% -2.05% -32.14% 43.86% 14.33% -70.60%
Monolithic Power Rg
23:20:00 / 01.07.26
1'331.73 52.52% 133.63% -7.19% -21.19% 1.43% 74.22% 155.88%
Cisco Systems Rg
23:20:00 / 01.07.26
117.01 52.49% 98.41% -2.27% -7.50% 39.80% 70.59% 127.02%
Iron Mount REIT Rg
00:40:00 / 02.07.26
121.90 52.27% 20.17% -6.65% -4.73% 13.96% 22.38% 122.30%
J.B.Hunt Transp Rg
23:20:00 / 01.07.26
290.07 48.93% 69.59% 7.81% 3.58% 29.13% 89.56% 59.88%
BorgWarner Rg
00:40:00 / 02.07.26
64.36 47.36% 108.87% -5.62% -15.92% 17.10% 81.09% 54.06%
Analog Devices Rg
23:20:00 / 01.07.26
388.98 46.45% 86.94% -5.85% -11.12% 12.35% 58.67% 103.88%
Targa Resources Rg
00:40:00 / 02.07.26
257.81 45.33% 50.22% -3.20% -1.86% 5.66% 48.35% 252.35%
NetApp Rg
23:20:00 / 01.07.26
156.38 44.51% 33.32% 0.53% -13.64% 57.21% 45.32% 102.57%
Microchip Tech Rg
23:20:00 / 01.07.26
88.69 43.13% 59.02% -4.10% -8.14% 25.39% 21.23% 1.80%
United Rentals Rg
00:40:00 / 02.07.26
1'111.76 39.98% 60.82% 2.59% 5.22% 46.15% 41.12% 154.37%
CF Industries Hl Rg
00:40:00 / 02.07.26
108.16 39.98% 26.89% 4.92% -7.24% -14.27% 15.25% 55.95%
Cummins Rg
00:40:00 / 02.07.26
682.32 39.72% 104.59% -1.81% 0.00% 14.36% 104.63% 190.92%
Franklin Resourc Rg
00:40:00 / 02.07.26
34.06 39.26% 63.97% 4.90% 12.15% 36.90% 37.39% 24.56%
Carrier Global Rg
00:40:00 / 02.07.26
72.07 38.82% 7.46% -2.69% 6.64% 23.64% -4.24% 47.56%
Old Dominion Fre Rg
23:20:00 / 01.07.26
217.96 38.14% 22.79% -0.49% -7.67% 5.03% 28.32% 17.16%
CarMax Rg
00:40:00 / 02.07.26
51.82 36.88% -35.31% 2.03% 12.58% 17.13% -27.60% -36.81%
Nucor Rg
00:40:00 / 02.07.26
219.02 36.56% 90.86% -8.94% -15.02% 20.23% 57.73% 35.84%
Deere & Co Rg
00:40:00 / 02.07.26
627.63 36.25% 49.71% 4.47% 6.69% 3.00% 20.63% 56.55%
Equinix REIT Rg
23:20:00 / 01.07.26
1'013.62 36.05% 10.55% -7.43% -5.88% -0.40% 27.48% 32.97%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 01.07.26
241.70 1.41% 244.90
19:24
234.90
15:46
278.54
05.05.26
196.13
17.02.26
15'110'427
Amcor Rg
00:40:00 / 02.07.26
43.64 0.67% 44.26
18:34
43.16
15:43
50.93
24.02.26
36.25
20.05.26
1'138'368
Amer Tower REIT Rg
00:40:00 / 02.07.26
166.08 1.53% 168.13
18:40
162.35
17:04
196.05
05.06.26
162.35
01.07.26
1'232'053
Amer Wtr Works Rg
00:40:00 / 02.07.26
131.79 0.16% 133.35
16:50
131.02
21:32
141.21
12.03.26
120.60
02.06.26
824'311
Ameren Rg
00:40:00 / 02.07.26
112.19 -0.75% 113.42
15:30
111.99
19:52
118.32
26.06.26
97.91
05.01.26
1'090'515
American Airline Rg
23:20:00 / 01.07.26
18.150 0.44% 18.460
18:40
18.060
15:31
18.460
01.07.26
10.095
30.03.26
8'861'692
American Express Rg
00:40:00 / 02.07.26
348.00 2.88% 350.46
21:37
337.92
15:42
386.05
06.01.26
291.00
20.03.26
1'113'409
American Intl Gr Rg
00:40:00 / 02.07.26
76.59 2.76% 77.00
18:14
75.14
15:30
85.69
05.01.26
71.25
23.01.26
998'466
Ameriprise Fincl Rg
00:40:00 / 02.07.26
479.68 4.56% 480.71
21:51
460.00
15:30
550.18
04.02.26
422.81
07.04.26
211'190
AMETEK Rg
00:40:00 / 02.07.26
237.13 -1.99% 242.37
18:15
237.07
21:59
244.42
25.06.26
205.75
02.01.26
291'914
Amgen Rg
23:20:00 / 01.07.26
361.33 -0.22% 364.00
15:33
357.98
17:29
391.23
02.03.26
318.28
05.01.26
950'484
Amphenol Rg-A
00:40:00 / 02.07.26
172.22 -2.33% 173.82
18:23
167.72
15:38
178.46
30.06.26
118.06
19.05.26
2'014'147
Analog Devices Rg
23:20:00 / 01.07.26
388.98 -2.06% 397.45
15:51
387.84
21:57
445.83
22.06.26
270.89
02.01.26
2'818'765
Aon-A Rg
00:40:00 / 02.07.26
343.56 3.58% 347.05
20:22
333.67
15:30
358.02
02.02.26
305.00
12.02.26
344'880
APA Rg
23:20:00 / 01.07.26
31.87 -2.15% 32.81
15:37
31.77
17:00
45.65
30.03.26
23.25
07.01.26
1'720'155
Apple Rg
23:20:00 / 01.07.26
294.38 1.73% 296.58
17:25
289.20
15:48
317.38
08.06.26
243.43
20.01.26
16'268'644
Applied Material Rg
23:20:00 / 01.07.26
650.91 -9.97% 693.47
15:51
639.22
20:30
739.67
30.06.26
265.18
02.01.26
5'270'071
Aptiv Rg
00:40:00 / 02.07.26
60.28 -1.79% 62.93
16:28
60.19
21:59
78.49
03.06.26
51.78
19.05.26
941'751
Arch Cap Grp Rg
23:20:00 / 01.07.26
98.55 1.54% 99.01
16:46
97.53
15:30
103.36
06.02.26
87.25
03.06.26
679'085
Archer-Daniels M Rg
00:40:00 / 02.07.26
76.61 0.27% 76.84
20:45
75.30
17:04
85.34
03.06.26
57.21
02.01.26
977'953
Arista Ne Rg
00:40:00 / 02.07.26
166.62 -1.92% 170.37
18:11
159.42
15:32
179.79
24.04.26
115.42
30.03.26
2'340'703
Assurant Rg
00:40:00 / 02.07.26
274.14 2.09% 275.92
19:15
269.43
15:30
275.92
01.07.26
210.15
12.02.26
89'568
AT&T Rg
00:40:00 / 02.07.26
20.48 -1.06% 21.03
15:38
20.29
21:30
29.43
24.03.26
20.29
01.07.26
19'072'686
Atmos Energy Cor Rg
00:40:00 / 02.07.26
173.03 0.44% 173.78
21:12
172.05
16:01
192.49
09.04.26
163.65
23.01.26
377'380
Autodesk Inc Rg
23:20:00 / 01.07.26
199.76 2.75% 204.62
17:10
198.86
15:31
296.80
07.01.26
185.52
22.06.26
1'147'625

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 01.07.26
14'114.00 -0.56%
Eurozone 50
17:30 / 01.07.26
651.94 -0.87%
L&S Dax
22:57 / 01.07.26
24'999.00 -0.04%
S&P 500 (ETF SPY)
00:40 / 02.07.26
745.76 -0.14%
VSMI Vola-Index
17:20 / 01.07.26
13.243 -1.83%
EUR/CHF
01:14 / 02.07.26
0.9210 -0.02%
USD/CHF
01:14 / 02.07.26
0.8094 0.00%
Gold 1 Uz
01:14 / 02.07.26
4'039.06 0.20%
Rohöl Brent
23:00 / 01.07.26
71.18 -2.97%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 01.07.26
14'114.00 -0.56%

Top 5zur Gesamtübersicht

Lonza N
17:30 / 01.07.26
562.60 3.08%
Partners N
17:34 / 01.07.26
677.40 2.30%
Kühne + Nagel N
17:35 / 01.07.26
200.30 2.22%
Logitech N
17:39 / 01.07.26
76.88 1.51%
Sika N
17:34 / 01.07.26
168.75 1.20%

Flop 5zur Gesamtübersicht

Swisscom N
17:36 / 01.07.26
608.50 -2.41%
Richemont N
17:34 / 01.07.26
182.70 -2.06%
ABB N
17:31 / 01.07.26
86.18 -1.60%
Alcon N
17:30 / 01.07.26
53.78 -1.50%
Novartis N
17:36 / 01.07.26
125.00 -1.25%
NAME INTRADAY KURS +/-%
SPI
17:35 / 01.07.26
19'917.53 -0.49%

Top 5zur Gesamtübersicht

Highlight I
17:30 / 01.07.26
6.050 11.01%
Relief Therapeutics N
17:30 / 01.07.26
0.2190 9.50%
Tecan N
17:30 / 01.07.26
175.60 8.53%
SHL Telemedicine N
17:30 / 01.07.26
1.100 7.84%
Komax N
17:30 / 01.07.26
45.45 6.07%

Flop 5zur Gesamtübersicht

EvoNext Hldgs N
17:30 / 01.07.26
2.200 -8.33%
Centiel N
17:30 / 01.07.26
6.500 -7.67%
ams-OSRAM I
17:30 / 01.07.26
16.320 -6.48%
Gurit Hldg N
17:35 / 01.07.26
38.90 -6.04%
Newron Pharma N
17:30 / 01.07.26
12.400 -4.91%
NAME INTRADAY KURS +/-%
SLI
17:30 / 01.07.26
2'267.21 -0.31%

Top 5zur Gesamtübersicht

Lonza N
17:30 / 01.07.26
562.60 3.08%
Partners N
17:34 / 01.07.26
677.40 2.30%
Kühne + Nagel N
17:35 / 01.07.26
200.30 2.22%
Straumann N
17:31 / 01.07.26
108.60 2.07%
Sonova N
17:30 / 01.07.26
195.90 1.98%

Flop 5zur Gesamtübersicht

Galderma Group N
17:31 / 01.07.26
178.85 -2.75%
Swisscom N
17:36 / 01.07.26
608.50 -2.41%
Richemont N
17:34 / 01.07.26
182.70 -2.06%
Sandoz Group N
17:38 / 01.07.26
71.72 -1.91%
ABB N
17:31 / 01.07.26
86.18 -1.60%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 01.07.26
3'158.60 -0.33%

Top 5zur Gesamtübersicht

Temenos N
17:30 / 01.07.26
69.00 4.39%
DocMorris N
17:30 / 01.07.26
9.130 4.22%
Barry Callebaut N
17:30 / 01.07.26
1'153.00 2.85%
Georg Fischer N
17:32 / 01.07.26
43.06 2.77%
SIG Group N
17:30 / 01.07.26
13.860 2.44%

Flop 5zur Gesamtübersicht

Galderma Group N
17:31 / 01.07.26
178.85 -2.75%
Sunrise N
17:30 / 01.07.26
39.18 -2.54%
Sandoz Group N
17:38 / 01.07.26
71.72 -1.91%
Medacta N
17:30 / 01.07.26
133.60 -1.76%
Roche I
17:30 / 01.07.26
334.20 -1.47%

Management Transaktionen

Titel Typ Mio. Kurs
29.06.26 Sulzer AG Verk. 0.27 134.55
29.06.26 Elma Electronic AG Kauf 0.03 1'320.00
29.06.26 R&S Group Holding AG Verk. 0.07 26.26
29.06.26 DSM-Firmenich AG Verk. 1.04 73.76
29.06.26 Metall Zug AG Kauf 0.07 728.09
26.06.26 Compagnie Financière Richemont SA Verk. 2.01 111.67
26.06.26 Medacta Group SA Verk. 0.12 136.80
26.06.26 Centiel AG Kauf 0.02 7.68
26.06.26 St.Galler Kantonalbank AG Kauf 0.00 409.85
25.06.26 Medacta Group SA Verk. 0.34 137.00

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