×

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
  • 06.07.2026 - 20:41:45
  • 751.31
  • 0.88%
  • 6.53
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
20:41:49 / 06.07.26
245.47 1.15% 2.80 245.49 245.54 4'297'793
Amcor Rg
20:40:07 / 06.07.26
44.72 -0.62% -0.28 44.71 44.73 213'439
Amer Tower REIT Rg
20:41:16 / 06.07.26
161.36 -2.81% -4.67 161.22 161.37 214'529
Amer Wtr Works Rg
20:40:46 / 06.07.26
133.21 -2.67% -3.65 133.13 133.23 110'613
Ameren Rg
20:37:15 / 06.07.26
113.38 -1.43% -1.64 113.37 113.42 93'733
American Airline Rg
20:41:44 / 06.07.26
17.920 0.00% 0.00 17.910 17.920 5'024'220
American Express Rg
20:41:42 / 06.07.26
356.23 1.21% 4.27 356.15 356.38 142'783
American Intl Gr Rg
20:40:52 / 06.07.26
80.30 1.15% 0.91 80.29 80.34 294'631
Ameriprise Fincl Rg
20:40:52 / 06.07.26
503.15 2.86% 13.99 503.23 503.48 44'669
AMETEK Rg
20:40:54 / 06.07.26
236.49 0.80% 1.87 236.35 236.68 52'092
Amgen Rg
20:41:07 / 06.07.26
366.70 -1.99% -7.45 366.66 366.84 265'012
Amphenol Rg-A
20:40:45 / 06.07.26
166.88 1.39% 2.29 166.74 166.89 374'096
Analog Devices Rg
20:41:44 / 06.07.26
392.26 4.00% 15.10 392.17 392.46 450'572
Aon-A Rg
20:39:40 / 06.07.26
356.20 -0.35% -1.26 356.01 356.32 62'737
APA Rg
20:40:48 / 06.07.26
32.63 0.83% 0.27 32.64 32.65 455'508
Apple Rg
20:41:48 / 06.07.26
313.13 1.46% 4.50 313.15 313.16 6'040'837
Applied Material Rg
20:41:38 / 06.07.26
596.56 -1.08% -6.49 596.67 597.13 1'119'013
Aptiv Rg
20:41:20 / 06.07.26
60.06 1.99% 1.17 60.03 60.09 149'279
Arch Cap Grp Rg
20:37:57 / 06.07.26
101.74 -0.45% -0.46 101.71 101.79 134'975
Archer-Daniels M Rg
20:41:08 / 06.07.26
77.84 1.37% 1.05 77.83 77.84 233'603
Arista Ne Rg
20:40:59 / 06.07.26
171.63 7.28% 11.64 171.58 171.66 686'005
Assurant Rg
20:23:47 / 06.07.26
278.51 -0.35% -0.97 278.21 278.65 23'946
AT&T Rg
20:41:32 / 06.07.26
20.61 0.12% 0.03 20.60 20.61 4'323'516
Atmos Energy Cor Rg
20:40:02 / 06.07.26
174.16 -1.53% -2.71 174.08 174.33 42'420
Autodesk Inc Rg
20:40:31 / 06.07.26
207.44 -0.02% -0.04 207.35 207.52 208'355
Amazon.Com Rg
245.47
1.15%
Amcor Rg
44.72
-0.62%
Amer Tower REIT Rg
161.36
-2.81%
Amer Wtr Works Rg
133.21
-2.67%
Ameren Rg
113.38
-1.43%
American Airline Rg
17.92
0.00%
American Express Rg
356.23
1.21%
American Intl Gr Rg
80.30
1.15%
Ameriprise Fincl Rg
503.15
2.86%
Cencora Rg
297.47
0.32%
AMETEK Rg
236.49
0.80%
Amgen Rg
366.70
-1.99%
Amphenol Rg-A
166.88
1.39%
Analog Devices Rg
392.26
4.00%
Elevance Health Rg
410.01
-1.89%
Aon-A Rg
356.20
-0.35%
APA Rg
32.63
0.83%
Apple Rg
313.13
1.46%
Applied Material Rg
596.56
-1.08%
Aptiv Rg
60.06
1.99%
Arch Cap Grp Rg
101.74
-0.45%
Archer-Daniels M Rg
77.84
1.37%
Arista Ne Rg
171.63
7.28%
Assurant Rg
278.51
-0.35%
AT&T Rg
20.61
0.12%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Quanta Services Rg
20:41:20 / 06.07.26 		674.70 58.34% 111.46% -5.56% -2.75% 13.24% 74.88% 241.48%
Newell Brands Rg
20:41:05 / 06.07.26 		5.595 56.72% -41.47% -7.67% 32.90% 44.95% -2.19% -35.01%
Advance Auto Par Rg
20:38:05 / 06.07.26 		58.07 56.56% 30.11% -5.78% -0.53% 3.03% 7.10% -13.28%
Humana Rg
20:36:18 / 06.07.26 		391.89 54.90% 56.38% 0.77% 10.09% 97.69% 65.21% -11.10%
Keysight Technol Rg
20:36:53 / 06.07.26 		321.09 54.47% 95.39% -5.60% -3.17% -3.03% 97.65% 87.96%
J.B.Hunt Transp Rg
20:38:07 / 06.07.26 		278.40 47.08% 67.49% -3.30% -3.39% 22.31% 86.15% 56.70%
Cisco Systems Rg
20:41:41 / 06.07.26 		113.80 46.29% 90.35% -3.31% -8.34% 38.19% 65.10% 117.46%
NetApp Rg
20:40:48 / 06.07.26 		162.45 43.96% 32.81% 4.77% -4.62% 65.09% 53.98% 101.66%
Illumina Rg
20:41:32 / 06.07.26 		192.08 43.85% 41.20% 6.06% 21.54% 51.29% 97.71% 2.72%
CF Industries Hl Rg
20:40:44 / 06.07.26 		113.90 42.93% 29.56% 8.06% 4.07% -6.39% 19.66% 56.95%
Franklin Resourc Rg
20:41:02 / 06.07.26 		34.48 42.78% 68.11% 3.95% 9.84% 34.32% 40.45% 26.85%
Monolithic Power Rg
20:40:43 / 06.07.26 		1'350.76 42.12% 117.70% 2.89% -13.37% -1.56% 82.25% 137.42%
Iron Mount REIT Rg
20:41:19 / 06.07.26 		116.16 41.24% 11.46% -10.63% -5.94% 3.83% 15.79% 104.57%
BorgWarner Rg
20:40:58 / 06.07.26 		65.19 40.97% 99.81% -1.06% -14.07% 21.71% 87.11% 44.40%
Targa Resources Rg
20:40:55 / 06.07.26 		262.25 40.31% 45.03% -3.35% -0.71% 9.04% 52.06% 236.16%
Analog Devices Rg
20:41:44 / 06.07.26 		392.26 39.07% 77.52% 0.12% -2.88% 12.07% 62.22% 94.08%
Etsy Rg
20:39:41 / 06.07.26 		74.76 38.83% 45.53% -6.15% 8.62% 35.09% 39.30% -9.87%
Old Dominion Fre Rg
20:38:22 / 06.07.26 		217.67 38.81% 23.38% -0.92% -11.88% 4.84% 32.48% 18.33%
Phillips 66 Rg
20:39:06 / 06.07.26 		177.31 36.72% 54.85% 1.87% -3.33% 10.54% 40.28% 84.42%
Healthpeak REIT Rg
20:41:38 / 06.07.26 		21.72 36.13% 7.99% -0.71% 9.84% 31.61% 20.77% 6.37%
United Rentals Rg
20:37:33 / 06.07.26 		1'100.06 35.74% 55.95% -2.01% 1.48% 41.12% 40.32% 144.88%
Nucor Rg
20:41:19 / 06.07.26 		224.38 35.34% 89.14% -1.84% -11.45% 18.30% 63.84% 33.30%
CSX Rg
20:41:47 / 06.07.26 		48.89 34.87% 51.50% 1.83% 3.78% 15.44% 47.93% 42.37%
Enphase Energy Rg
20:41:26 / 06.07.26 		45.01 34.38% -37.29% -6.89% -20.87% 43.48% 6.01% -74.60%
Viatris Rg
20:41:44 / 06.07.26 		16.920 34.14% 34.14% 4.25% 6.21% 22.34% 83.91% 68.86%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
20:41:49 / 06.07.26 		245.47 1.15% 246.04
18:04 		240.88
15:43 		278.54
05.05.26 		196.13
17.02.26 		4'297'793
Amcor Rg
20:40:07 / 06.07.26 		44.72 -0.62% 44.76
15:30 		43.97
16:33 		50.93
24.02.26 		36.25
20.05.26 		213'439
Amer Tower REIT Rg
20:41:16 / 06.07.26 		161.36 -2.81% 165.00
15:30 		160.26
16:20 		196.05
05.06.26 		160.26
06.07.26 		214'529
Amer Wtr Works Rg
20:40:46 / 06.07.26 		133.21 -2.67% 135.75
15:30 		132.15
16:47 		141.21
12.03.26 		120.60
02.06.26 		110'613
Ameren Rg
20:37:15 / 06.07.26 		113.38 -1.43% 114.82
15:39 		112.95
18:16 		118.32
26.06.26 		97.91
05.01.26 		93'733
American Airline Rg
20:41:44 / 06.07.26 		17.920 0.00% 18.430
15:42 		17.675
17:18 		18.790
02.07.26 		10.095
30.03.26 		5'024'220
American Express Rg
20:41:42 / 06.07.26 		356.23 1.21% 358.10
19:06 		350.67
16:09 		386.05
06.01.26 		291.00
20.03.26 		142'783
American Intl Gr Rg
20:40:52 / 06.07.26 		80.30 1.15% 80.66
19:25 		78.77
15:39 		85.69
05.01.26 		71.25
23.01.26 		294'631
Ameriprise Fincl Rg
20:40:52 / 06.07.26 		503.15 2.86% 503.55
20:32 		487.17
15:30 		550.18
04.02.26 		422.81
07.04.26 		44'669
AMETEK Rg
20:40:54 / 06.07.26 		236.49 0.80% 237.99
15:50 		234.97
15:30 		244.42
25.06.26 		205.75
02.01.26 		52'092
Amgen Rg
20:41:07 / 06.07.26 		366.70 -1.99% 373.93
15:30 		359.96
16:18 		391.23
02.03.26 		318.28
05.01.26 		265'012
Amphenol Rg-A
20:40:45 / 06.07.26 		166.88 1.39% 169.33
15:30 		164.70
16:05 		178.46
30.06.26 		118.06
19.05.26 		374'096
Analog Devices Rg
20:41:44 / 06.07.26 		392.26 4.00% 395.75
17:02 		385.96
15:30 		445.83
22.06.26 		270.89
02.01.26 		450'572
Aon-A Rg
20:39:40 / 06.07.26 		356.20 -0.35% 356.81
20:01 		352.50
15:41 		358.02
02.02.26 		305.00
12.02.26 		62'737
APA Rg
20:40:48 / 06.07.26 		32.63 0.83% 32.89
16:03 		32.17
15:30 		45.65
30.03.26 		23.25
07.01.26 		455'508
Apple Rg
20:41:48 / 06.07.26 		313.13 1.46% 314.20
17:45 		307.02
15:30 		317.38
08.06.26 		243.43
20.01.26 		6'040'837
Applied Material Rg
20:41:38 / 06.07.26 		596.56 -1.08% 628.80
15:30 		591.80
19:42 		739.67
30.06.26 		265.18
02.01.26 		1'119'013
Aptiv Rg
20:41:20 / 06.07.26 		60.06 1.99% 60.16
18:37 		58.81
16:54 		78.49
03.06.26 		51.78
19.05.26 		149'279
Arch Cap Grp Rg
20:37:57 / 06.07.26 		101.74 -0.45% 102.00
15:30 		101.05
18:10 		103.36
06.02.26 		87.25
03.06.26 		134'975
Archer-Daniels M Rg
20:41:08 / 06.07.26 		77.84 1.37% 78.14
18:55 		76.64
15:47 		85.34
03.06.26 		57.21
02.01.26 		233'603
Arista Ne Rg
20:40:59 / 06.07.26 		171.63 7.28% 177.11
16:51 		161.45
15:31 		179.79
24.04.26 		115.42
30.03.26 		686'005
Assurant Rg
20:23:47 / 06.07.26 		278.51 -0.35% 280.86
15:55 		276.82
17:52 		280.86
06.07.26 		210.15
12.02.26 		23'946
AT&T Rg
20:41:32 / 06.07.26 		20.61 0.12% 20.91
15:31 		20.26
16:38 		29.43
24.03.26 		19.895
02.07.26 		4'323'516
Atmos Energy Cor Rg
20:40:02 / 06.07.26 		174.16 -1.53% 176.79
15:30 		173.79
18:41 		192.49
09.04.26 		163.65
23.01.26 		42'420
Autodesk Inc Rg
20:40:31 / 06.07.26 		207.44 -0.02% 208.69
19:17 		202.25
15:40 		296.80
07.01.26 		185.52
22.06.26 		208'355

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 06.07.26
14'302.26 -0.85%
Eurozone 50
17:30 / 06.07.26
661.48 -0.25%
L&S Dax
20:56 / 06.07.26
25'805.00 -0.02%
S&P 500 (ETF SPY)
20:41 / 06.07.26
751.33 0.88%
VSMI Vola-Index
17:20 / 06.07.26
13.212 4.02%
EUR/CHF
20:56 / 06.07.26
0.9210 0.19%
USD/CHF
20:56 / 06.07.26
0.8048 0.17%
Gold 1 Uz
20:56 / 06.07.26
4'163.33 -0.30%
Rohöl Brent
20:56 / 06.07.26
72.00 -0.39%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 06.07.26
14'302.26 -0.85%

Top 5zur Gesamtübersicht

Swiss Life N
17:30 / 06.07.26
920.60 1.79%
UBS N
17:30 / 06.07.26
41.90 1.72%
Lonza N
17:31 / 06.07.26
580.40 1.08%
Logitech N
17:32 / 06.07.26
78.10 0.93%
Swiss Re N
17:30 / 06.07.26
130.65 0.73%

Flop 5zur Gesamtübersicht

Roche PS
17:33 / 06.07.26
331.80 -2.58%
Kühne + Nagel N
17:30 / 06.07.26
203.90 -2.44%
Geberit N
17:34 / 06.07.26
532.00 -2.21%
Novartis N
17:35 / 06.07.26
125.10 -2.20%
Givaudan N
17:32 / 06.07.26
3'452.00 -1.57%
NAME INTRADAY KURS +/-%
SPI
17:40 / 06.07.26
20'166.93 -0.79%

Top 5zur Gesamtübersicht

OC Oerlikon N
17:30 / 06.07.26
4.545 7.45%
GAM N
17:30 / 06.07.26
0.0700 7.03%
Bellevue N
17:30 / 06.07.26
7.240 4.62%
Schweiter Techn N
17:30 / 06.07.26
307.50 4.41%
Swissquote Grp Rg
17:30 / 06.07.26
41.78 3.98%

Flop 5zur Gesamtübersicht

Highlight I
17:30 / 06.07.26
5.400 -10.74%
Huber+Suhner N
17:35 / 06.07.26
209.00 -4.57%
Cosmo Pharma N
17:30 / 06.07.26
67.70 -3.97%
Relief Therapeutics N
17:30 / 06.07.26
0.2025 -3.11%
Gurit Hldg N
17:30 / 06.07.26
37.20 -2.87%
NAME INTRADAY KURS +/-%
SLI
17:30 / 06.07.26
2'301.52 -0.50%

Top 5zur Gesamtübersicht

Julius Bär N
17:30 / 06.07.26
74.42 1.95%
Sonova N
17:30 / 06.07.26
207.40 1.87%
Swiss Life N
17:30 / 06.07.26
920.60 1.79%
UBS N
17:30 / 06.07.26
41.90 1.72%
Lonza N
17:31 / 06.07.26
580.40 1.08%

Flop 5zur Gesamtübersicht

Roche PS
17:33 / 06.07.26
331.80 -2.58%
Kühne + Nagel N
17:30 / 06.07.26
203.90 -2.44%
Sandoz Group N
17:39 / 06.07.26
70.64 -2.35%
VAT N
17:30 / 06.07.26
692.80 -2.34%
Geberit N
17:34 / 06.07.26
532.00 -2.21%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 06.07.26
3'186.25 -0.59%

Top 5zur Gesamtübersicht

Swissquote Grp Rg
17:30 / 06.07.26
41.78 3.98%
Medacta N
17:30 / 06.07.26
141.60 3.81%
Adecco N
17:32 / 06.07.26
16.500 2.17%
Julius Bär N
17:30 / 06.07.26
74.42 1.95%
Sonova N
17:30 / 06.07.26
207.40 1.87%

Flop 5zur Gesamtübersicht

Sandoz Group N
17:39 / 06.07.26
70.64 -2.35%
VAT N
17:30 / 06.07.26
692.80 -2.34%
Roche I
17:30 / 06.07.26
338.20 -2.31%
SIG Group N
17:30 / 06.07.26
14.280 -2.12%
Belimo N
17:30 / 06.07.26
880.50 -1.89%

Management Transaktionen

Titel Typ Mio. Kurs
02.07.26 Kühne + Nagel International AG Verk. 0.62 206.60
02.07.26 Peach Property Group AG Kauf 0.01 4.28
01.07.26 Hangzhou GreatStar Industrial Co., Ltd. Kauf 126.33 36.09
01.07.26 Peach Property Group AG Kauf 0.01 4.30
30.06.26 Alpine Select AG Kauf 0.01 9.29
30.06.26 Peach Property Group AG Kauf 0.01 4.30
30.06.26 Cham Swiss Properties AG Kauf 6.95 23.00
30.06.26 Schweiter Technologies AG Kauf 0.15 296.53
30.06.26 Compagnie Financière Tradition SA Verk. 0.30 301.30
30.06.26 Straumann Holding AG Verk. 0.12 106.40
Mr Market

Landis+Gyr muss jetzt liefern

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