×

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
  • 21.04.2026 - 02:04:00
  • 708.72
  • -0.20%
  • -1.42
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 21.04.26
248.28 0.00% 0.00 12'108'391
Amcor Rg
02:04:00 / 21.04.26
41.65 0.00% 0.00
Amer Tower REIT Rg
02:04:00 / 21.04.26
181.66 0.00% 0.00
Amer Wtr Works Rg
02:04:00 / 21.04.26
133.25 0.00% 0.00
Ameren Rg
02:04:00 / 21.04.26
111.27 0.00% 0.00
American Airline Rg
02:00:00 / 21.04.26
12.240 0.00% 0.00 12'675'132
American Express Rg
02:04:00 / 21.04.26
329.87 0.00% 0.00
American Intl Gr Rg
02:04:00 / 21.04.26
78.56 0.00% 0.00
Ameriprise Fincl Rg
02:04:00 / 21.04.26
456.59 0.00% 0.00
AMETEK Rg
02:04:00 / 21.04.26
236.82 0.00% 0.00
Amgen Rg
02:00:00 / 21.04.26
350.16 0.00% 0.00 827'694
Amphenol Rg-A
02:04:00 / 21.04.26
152.81 0.00% 0.00
Analog Devices Rg
02:00:00 / 21.04.26
381.05 0.00% 0.00 1'335'398
Aon-A Rg
02:04:00 / 21.04.26
331.95 0.00% 0.00
APA Rg
02:00:00 / 21.04.26
35.97 0.00% 0.00 2'423'665
Apple Rg
02:00:00 / 21.04.26
273.05 0.00% 0.00 12'510'682
Applied Material Rg
02:00:00 / 21.04.26
391.62 0.00% 0.00 1'518'739
Aptiv Rg
02:04:00 / 21.04.26
60.83 0.00% 0.00
Arch Cap Grp Rg
02:00:00 / 21.04.26
97.49 0.00% 0.00 584'087
Archer-Daniels M Rg
02:04:00 / 21.04.26
68.37 0.00% 0.00
Arista Ne Rg
02:04:00 / 21.04.26
166.85 0.00% 0.00
Assurant Rg
02:04:00 / 21.04.26
226.22 0.00% 0.00
AT&T Rg
02:04:00 / 21.04.26
26.18 0.00% 0.00
Atmos Energy Cor Rg
02:04:00 / 21.04.26
186.23 0.00% 0.00
Autodesk Inc Rg
02:00:00 / 21.04.26
245.31 0.00% 0.00 429'232
248.28
0.00%
41.65
0.00%
181.66
0.00%
133.25
0.00%
111.27
0.00%
12.24
0.00%
329.87
0.00%
78.56
0.00%
456.59
0.00%
323.01
0.00%
236.82
0.00%
350.16
0.00%
152.81
0.00%
381.05
0.00%
319.36
0.00%
331.95
0.00%
35.97
0.00%
273.05
0.00%
391.62
0.00%
60.83
0.00%
97.49
0.00%
68.37
0.00%
166.85
0.00%
226.22
0.00%
26.18
0.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Caterpillar
02:04:00 / 21.04.26
798.40 39.37% 120.09% 0.84% 13.78% 25.55% 180.40% 259.20%
Valero Energy Rg
02:04:00 / 21.04.26
226.28 39.00% 84.58% -6.53% -4.68% 23.46% 107.90% 84.04%
Freeport McMoRan Rg
02:04:00 / 21.04.26
70.18 38.18% 84.30% 3.16% 27.74% 14.73% 112.99% 69.68%
SolarEdge Tech Rg
02:00:00 / 21.04.26
39.82 38.02% 192.79% -7.85% -14.79% 15.72% 229.09% -87.49%
Albemarle Rg
02:04:00 / 21.04.26
194.83 37.75% 126.34% 5.07% 16.27% 2.68% 267.47% 0.92%
Fedex Rg
02:04:00 / 21.04.26
393.76 36.32% 39.96% 5.88% 10.68% 29.33% 91.97% 71.66%
Schlumberger
02:04:00 / 21.04.26
52.20 36.01% 36.15% 0.54% 5.99% 5.03% 50.78% 0.44%
Texas Instrument Rg
02:00:00 / 21.04.26
233.70 34.71% 24.63% 7.84% 23.89% 18.88% 60.50% 32.32%
Target Rg
02:04:00 / 21.04.26
130.18 33.18% -3.70% 10.43% 13.27% 25.22% 38.81% -18.78%
Occid.Petrol Cor Rg
02:04:00 / 21.04.26
54.48 32.49% 10.26% -6.17% -9.67% 24.04% 39.62% -12.17%
Garmin N
02:04:00 / 21.04.26
267.52 31.88% 29.70% 2.27% 12.07% 29.29% 43.19% 172.45%
Digita Rlty REIT Rg
02:04:00 / 21.04.26
203.91 31.80% 14.99% 6.29% 15.55% 26.21% 39.34% 116.35%
Marathon Petro Rg
02:04:00 / 21.04.26
214.12 31.66% 53.49% -4.96% -7.92% 24.10% 68.97% 70.36%
DaVita Rg
02:04:00 / 21.04.26
149.33 31.44% -0.15% -1.47% -1.89% 38.90% 11.86% 79.66%
Baker Hughes Rg-A
02:00:00 / 21.04.26
59.17 29.93% 44.25% -5.42% -5.37% 5.12% 56.53% 96.64%
Halliburton Rg
02:04:00 / 21.04.26
36.68 29.79% 34.90% -5.00% -2.21% 7.38% 67.34% 8.30%
J.B.Hunt Transp Rg
02:00:00 / 21.04.26
251.60 29.46% 47.43% 10.54% 24.08% 22.67% 97.92% 39.35%
Organon Rg
02:04:00 / 21.04.26
9.260 29.15% -37.94% 8.43% 52.05% 1.76% -12.89% -60.91%
Advanced Micro D Rg
02:00:00 / 21.04.26
274.95 28.39% 127.63% 11.39% 35.66% 9.41% 221.35% 205.13%
Eaton Corp -NPV- Rg
02:04:00 / 21.04.26
407.57 27.96% 22.81% 1.04% 13.30% 22.66% 57.08% 150.10%
Deere & Co Rg
02:04:00 / 21.04.26
594.52 27.70% 40.32% -1.41% 4.48% 15.10% 34.64% 52.30%
Arista Ne Rg
02:04:00 / 21.04.26
166.85 27.34% 50.95% 9.76% 22.79% 16.09% 146.56% 329.50%
Ross Stores Rg
02:00:00 / 21.04.26
228.25 26.71% 50.89% 3.30% 7.11% 21.69% 68.46% 115.27%
Teledyne Tech Rg
02:04:00 / 21.04.26
645.73 26.43% 39.13% -1.56% 3.52% 6.29% 42.44% 51.51%
Microchip Tech Rg
02:00:00 / 21.04.26
80.39 26.16% 40.17% 9.30% 24.95% 7.49% 103.88% 3.73%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 21.04.26
248.28 0.00% 256.18
17.04.26
196.13
17.02.26
12'108'391
Amcor Rg
02:04:00 / 21.04.26
41.65 0.00% 50.93
24.02.26
37.95
30.03.26
1'107'091
Amer Tower REIT Rg
02:04:00 / 21.04.26
181.66 0.00% 195.25
24.02.26
165.18
25.03.26
808'036
Amer Wtr Works Rg
02:04:00 / 21.04.26
133.25 0.00% 141.21
12.03.26
121.29
09.02.26
504'771
Ameren Rg
02:04:00 / 21.04.26
111.27 0.00% 115.50
09.04.26
97.91
05.01.26
785'799
American Airline Rg
02:00:00 / 21.04.26
12.240 0.00% 16.500
07.01.26
10.095
30.03.26
12'675'132
American Express Rg
02:04:00 / 21.04.26
329.87 0.00% 386.05
06.01.26
291.00
20.03.26
838'868
American Intl Gr Rg
02:04:00 / 21.04.26
78.56 0.00% 85.69
05.01.26
71.25
23.01.26
703'952
Ameriprise Fincl Rg
02:04:00 / 21.04.26
456.59 0.00% 550.18
04.02.26
422.81
07.04.26
173'595
AMETEK Rg
02:04:00 / 21.04.26
236.82 0.00% 241.97
02.03.26
205.75
02.01.26
232'424
Amgen Rg
02:00:00 / 21.04.26
350.16 0.00% 391.23
02.03.26
318.28
05.01.26
827'694
Amphenol Rg-A
02:04:00 / 21.04.26
152.81 0.00% 167.02
27.01.26
118.26
30.03.26
1'560'958
Analog Devices Rg
02:00:00 / 21.04.26
381.05 0.00% 385.46
20.04.26
270.89
02.01.26
1'335'398
Aon-A Rg
02:04:00 / 21.04.26
331.95 0.00% 358.02
02.02.26
305.00
12.02.26
348'063
APA Rg
02:00:00 / 21.04.26
35.97 0.00% 45.65
30.03.26
23.25
07.01.26
2'423'665
Apple Rg
02:00:00 / 21.04.26
273.05 0.00% 280.90
06.02.26
243.43
20.01.26
12'510'682
Applied Material Rg
02:00:00 / 21.04.26
391.62 0.00% 407.01
10.04.26
265.18
02.01.26
1'518'739
Aptiv Rg
02:04:00 / 21.04.26
60.83 0.00% 76.81
13.01.26
56.57
16.04.26
640'959
Arch Cap Grp Rg
02:00:00 / 21.04.26
97.49 0.00% 103.36
06.02.26
89.95
16.01.26
584'087
Archer-Daniels M Rg
02:04:00 / 21.04.26
68.37 0.00% 74.13
27.03.26
57.21
02.01.26
1'106'755
Arista Ne Rg
02:04:00 / 21.04.26
166.85 0.00% 167.86
20.04.26
115.42
30.03.26
1'357'129
Assurant Rg
02:04:00 / 21.04.26
226.22 0.00% 245.40
06.02.26
210.15
12.02.26
89'525
AT&T Rg
02:04:00 / 21.04.26
26.18 0.00% 29.43
24.03.26
22.96
27.01.26
7'964'929
Atmos Energy Cor Rg
02:04:00 / 21.04.26
186.23 0.00% 192.49
09.04.26
163.65
23.01.26
189'073
Autodesk Inc Rg
02:00:00 / 21.04.26
245.31 0.00% 296.80
07.01.26
214.10
10.04.26
429'232

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
09:18 / 21.04.26
13'211.59 -0.55%
Eurozone 50
09:33 / 21.04.26
619.06 0.13%
L&S Dax
09:33 / 21.04.26
24'554.00 0.26%
S&P 500 (ETF SPY)
02:04 / 21.04.26
708.72 -0.20%
VSMI Vola-Index
09:18 / 21.04.26
16.809 2.10%
EUR/CHF
09:33 / 21.04.26
0.9173 -0.03%
USD/CHF
09:33 / 21.04.26
0.7792 0.09%
Gold 1 Uz
09:33 / 21.04.26
4'782.29 -0.80%
Rohöl Brent
09:33 / 21.04.26
95.03 0.81%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
09:18 / 21.04.26
13'211.59 -0.55%

Top 5zur Gesamtübersicht

Sika N
09:18 / 21.04.26
153.70 1.02%
Partners N
09:18 / 21.04.26
946.60 0.70%
Kühne + Nagel N
09:18 / 21.04.26
188.45 0.59%
Geberit N
09:18 / 21.04.26
546.80 0.55%
ABB N
09:18 / 21.04.26
74.62 0.48%

Flop 5zur Gesamtübersicht

UBS N
09:18 / 21.04.26
33.39 -2.08%
Logitech N
09:18 / 21.04.26
76.32 -1.85%
Roche PS
09:18 / 21.04.26
316.60 -1.34%
Novartis N
09:18 / 21.04.26
117.20 -0.86%
Swisscom N
09:18 / 21.04.26
656.50 -0.61%
NAME INTRADAY KURS +/-%
SPI
09:18 / 21.04.26
18'709.67 -0.30%

Top 5zur Gesamtübersicht

Highlight I
09:01 / 21.04.26
6.300 9.57%
BioVersys N
09:16 / 21.04.26
29.90 6.41%
ams-OSRAM I
09:18 / 21.04.26
12.810 1.75%
Xlife Sciences N
09:01 / 21.04.26
22.80 1.33%
Tecan N
09:18 / 21.04.26
137.30 1.33%

Flop 5zur Gesamtübersicht

WISeKey N
09:01 / 21.04.26
11.200 -6.20%
LLB N
09:18 / 21.04.26
93.80 -3.50%
Flughafen Zürich N
09:17 / 21.04.26
236.80 -3.19%
Allreal N
09:15 / 21.04.26
215.50 -2.93%
Gurit Hldg N
09:17 / 21.04.26
38.00 -2.81%
NAME INTRADAY KURS +/-%
SLI
09:18 / 21.04.26
2'133.78 -0.41%

Top 5zur Gesamtübersicht

Sika N
09:18 / 21.04.26
153.70 1.02%
VAT N
09:18 / 21.04.26
584.20 0.86%
Partners N
09:18 / 21.04.26
946.60 0.70%
Kühne + Nagel N
09:18 / 21.04.26
188.45 0.59%
Geberit N
09:18 / 21.04.26
546.80 0.55%

Flop 5zur Gesamtübersicht

UBS N
09:18 / 21.04.26
33.39 -2.08%
Logitech N
09:19 / 21.04.26
76.20 -2.01%
Lindt PS
09:18 / 21.04.26
10'020.00 -1.96%
Roche PS
09:18 / 21.04.26
316.60 -1.34%
Novartis N
09:18 / 21.04.26
117.20 -0.86%
NAME INTRADAY KURS +/-%
SMIM
09:19 / 21.04.26
3'028.48 -0.22%

Top 5zur Gesamtübersicht

DocMorris N
09:18 / 21.04.26
7.345 1.24%
VAT N
09:18 / 21.04.26
584.20 0.86%
Adecco N
09:17 / 21.04.26
18.960 0.74%
SIG Group N
09:18 / 21.04.26
11.610 0.61%
Sonova N
09:18 / 21.04.26
188.60 0.53%

Flop 5zur Gesamtübersicht

Flughafen Zürich N
09:17 / 21.04.26
236.80 -3.19%
Lindt PS
09:18 / 21.04.26
10'020.00 -1.96%
Lindt N
09:13 / 21.04.26
104'300.00 -1.88%
Roche I
09:18 / 21.04.26
327.80 -1.21%
Sandoz Group N
09:18 / 21.04.26
66.00 -0.84%

Management Transaktionen

Titel Typ Mio. Kurs
17.04.26 Sensirion Holding AG Verk. 0.11 71.50
17.04.26 Cosmo N.V. Verk. 0.73 97.93
17.04.26 Alpine Select AG Verk. 0.01 9.10
16.04.26 Alpine Select AG Kauf 0.01 8.95
16.04.26 Givaudan SA Verk. 0.05 2'890.00
16.04.26 Compagnie Financière Tradition SA Verk. 0.21 284.00
16.04.26 Sensirion Holding AG Verk. 0.10 68.83
16.04.26 Accelleron Industries AG Verk. 0.64 80.50
16.04.26 Cosmo N.V. Verk. 0.84 98.36
15.04.26 Alpine Select AG Kauf 0.13 8.97

Analysten haben ihre Erwartungen ans erste Quartal des Nahrungsmittelkonzerns klar gesenkt. Ausserdem: Jungfraubahnen und SGS spüren die gestiegenen Reisekosten, das Inficon-Management dürfte tief stapeln, Georg Fischer und Sika können die Anleger für einmal erfreuen.

15.04.2026