×

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
  • 28.07.2026 - 02:04:00
  • 739.09
  • 0.02%
  • 0.16
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 28.07.26
231.39 0.00% 0.00 233.03 233.60 123'843
Amcor Rg
02:04:00 / 28.07.26
45.24 0.00% 0.00
Amer Tower REIT Rg
02:04:00 / 28.07.26
166.74 0.00% 0.00
Amer Wtr Works Rg
02:04:00 / 28.07.26
134.56 0.00% 0.00
Ameren Rg
02:04:00 / 28.07.26
112.11 0.00% 0.00
American Airline Rg
02:00:00 / 28.07.26
14.950 0.00% 0.00 14.980 15.020 24'369
American Express Rg
02:04:00 / 28.07.26
335.39 0.00% 0.00
American Intl Gr Rg
02:04:00 / 28.07.26
79.16 0.00% 0.00
Ameriprise Fincl Rg
02:04:00 / 28.07.26
538.01 0.00% 0.00
AMETEK Rg
02:04:00 / 28.07.26
243.12 0.00% 0.00
Amgen Rg
02:00:00 / 28.07.26
376.26 0.00% 0.00 381.00 382.48 906
Amphenol Rg-A
02:04:00 / 28.07.26
149.28 0.00% 0.00
Analog Devices Rg
02:00:00 / 28.07.26
371.89 0.00% 0.00 358.50 398.26 18'588
Aon-A Rg
02:04:00 / 28.07.26
367.17 0.00% 0.00
APA Rg
02:00:00 / 28.07.26
34.74 0.00% 0.00 34.00 34.92 336
Apple Rg
02:00:00 / 28.07.26
336.91 0.00% 0.00 339.05 339.12 116'229
Applied Material Rg
02:00:00 / 28.07.26
516.89 0.00% 0.00 487.00 495.00 20'763
Aptiv Rg
02:04:00 / 28.07.26
57.45 0.00% 0.00
Arch Cap Grp Rg
02:00:00 / 28.07.26
103.88 0.00% 0.00 87.80 113.97 79
Archer-Daniels M Rg
02:04:00 / 28.07.26
83.19 0.00% 0.00
Arista Ne Rg
02:04:00 / 28.07.26
170.76 0.00% 0.00
Assurant Rg
02:04:00 / 28.07.26
276.87 0.00% 0.00
AT&T Rg
02:04:00 / 28.07.26
24.42 0.00% 0.00
Atmos Energy Cor Rg
02:04:00 / 28.07.26
178.22 0.00% 0.00
Autodesk Inc Rg
02:00:00 / 28.07.26
225.91 0.00% 0.00 210.91 234.00 1'021
231.39
0.00%
45.24
0.00%
166.74
0.00%
134.56
0.00%
112.11
0.00%
14.95
0.00%
335.39
0.00%
79.16
0.00%
538.01
0.00%
311.15
0.00%
243.12
0.00%
376.26
0.00%
149.28
0.00%
371.89
0.00%
378.36
0.00%
367.17
0.00%
34.74
0.00%
336.91
0.00%
516.89
0.00%
57.45
0.00%
103.88
0.00%
83.19
0.00%
170.76
0.00%
276.87
0.00%
24.42
0.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Keysight Technol Rg
02:04:00 / 28.07.26
313.68 54.38% 95.28% -0.14% -7.78% -10.72% 88.28% 88.88%
Iron Mount REIT Rg
02:04:00 / 28.07.26
126.99 53.09% 20.82% 2.22% -2.29% -0.96% 29.58% 107.91%
Caterpillar
02:04:00 / 28.07.26
873.28 52.44% 140.73% 1.04% -15.48% -0.17% 101.71% 238.09%
Nucor Rg
02:04:00 / 28.07.26
247.86 51.96% 112.37% 7.42% 8.43% 9.76% 71.51% 47.16%
Etsy Rg
02:04:00 / 28.07.26
83.84 51.23% 58.52% -0.23% 5.25% 30.92% 33.61% -12.42%
CarMax Rg
02:04:00 / 28.07.26
58.40 51.14% -28.57% 4.45% 9.88% 58.35% -3.09% -28.83%
SolarEdge Tech Rg
02:00:00 / 28.07.26
43.09 49.36% 216.84% -11.36% -22.16% 3.78% 59.24% -82.18%
Humana Rg
02:04:00 / 28.07.26
381.15 48.81% 50.23% -4.28% -1.99% 60.17% 64.63% -15.49%
Cisco Systems Rg
02:00:00 / 28.07.26
114.57 48.73% 93.53% 3.50% -2.66% 23.69% 68.68% 116.17%
Monolithic Power Rg
02:00:00 / 28.07.26
1'339.08 47.74% 126.31% 0.77% 2.00% -14.89% 81.31% 149.27%
Steel Dynamics Rg
02:00:00 / 28.07.26
250.27 47.70% 119.40% 8.58% 6.85% 8.90% 92.18% 144.19%
Quanta Services Rg
02:04:00 / 28.07.26
620.28 46.96% 96.26% -1.94% -13.18% -18.10% 50.56% 207.63%
Advance Auto Par Rg
02:04:00 / 28.07.26
57.73 46.90% 22.08% 10.93% -6.33% 0.61% 0.40% -20.53%
Robert Half Rg
02:04:00 / 28.07.26
39.74 46.32% -43.60% -5.00% 22.73% 50.70% 0.63% -45.67%
Targa Resources Rg
02:04:00 / 28.07.26
267.64 45.06% 49.94% -5.21% -1.37% 3.34% 59.96% 232.22%
Generac Hldgs Rg
02:04:00 / 28.07.26
197.54 44.86% 27.40% -7.37% -30.40% -23.16% 27.07% 32.74%
Archer-Daniels M Rg
02:04:00 / 28.07.26
83.19 44.70% 64.67% -2.89% 8.22% 9.07% 51.92% -3.03%
Old Dominion Fre Rg
02:00:00 / 28.07.26
226.77 44.62% 28.55% -2.15% 3.22% 18.00% 38.01% 10.05%
J.B.Hunt Transp Rg
02:00:00 / 28.07.26
280.96 44.57% 64.63% -3.32% -2.41% 17.88% 89.34% 40.40%
Illumina Rg
02:00:00 / 28.07.26
189.47 44.46% 41.79% 2.59% 4.62% 35.95% 72.43% 2.29%
Target Rg
02:04:00 / 28.07.26
140.34 43.57% 3.82% 0.54% 4.79% 9.85% 31.86% 4.34%
State Street Rg
02:04:00 / 28.07.26
184.66 43.14% 88.14% 1.14% 8.51% 24.70% 64.22% 162.00%
CSX Rg
02:00:00 / 28.07.26
51.80 42.90% 60.52% 3.37% 7.89% 15.83% 45.06% 56.83%
APA Rg
02:00:00 / 28.07.26
34.74 42.03% 50.45% -0.29% 5.40% -17.33% 77.52% -12.01%
Viatris Rg
02:00:00 / 28.07.26
17.635 41.65% 41.65% 3.80% 8.66% 16.02% 90.44% 70.72%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 28.07.26
231.39 0.00% 278.54
05.05.26
196.13
17.02.26
123'843
Amcor Rg
02:04:00 / 28.07.26
45.24 0.00% 50.93
24.02.26
36.25
20.05.26
1'067'687
Amer Tower REIT Rg
02:04:00 / 28.07.26
166.74 0.00% 196.05
05.06.26
160.26
06.07.26
1'596'243
Amer Wtr Works Rg
02:04:00 / 28.07.26
134.56 0.00% 141.21
12.03.26
120.60
02.06.26
513'952
Ameren Rg
02:04:00 / 28.07.26
112.11 0.00% 118.32
26.06.26
97.91
05.01.26
450'422
American Airline Rg
02:00:00 / 28.07.26
14.950 0.00% 18.790
02.07.26
10.095
30.03.26
24'369
American Express Rg
02:04:00 / 28.07.26
335.39 0.00% 386.05
06.01.26
291.00
20.03.26
1'042'937
American Intl Gr Rg
02:04:00 / 28.07.26
79.16 0.00% 85.69
05.01.26
71.25
23.01.26
946'501
Ameriprise Fincl Rg
02:04:00 / 28.07.26
538.01 0.00% 550.18
04.02.26
422.81
07.04.26
213'355
AMETEK Rg
02:04:00 / 28.07.26
243.12 0.00% 244.42
25.06.26
205.75
02.01.26
308'175
Amgen Rg
02:00:00 / 28.07.26
376.26 0.00% 391.23
02.03.26
318.28
05.01.26
906
Amphenol Rg-A
02:04:00 / 28.07.26
149.28 0.00% 178.46
30.06.26
118.06
19.05.26
1'682'851
Analog Devices Rg
02:00:00 / 28.07.26
371.89 0.00% 445.83
22.06.26
270.89
02.01.26
18'588
Aon-A Rg
02:04:00 / 28.07.26
367.17 0.00% 375.69
17.07.26
305.00
12.02.26
253'991
APA Rg
02:00:00 / 28.07.26
34.74 0.00% 45.65
30.03.26
23.25
07.01.26
336
Apple Rg
02:00:00 / 28.07.26
336.91 0.00% 339.56
27.07.26
243.43
20.01.26
116'229
Applied Material Rg
02:00:00 / 28.07.26
516.89 0.00% 739.67
30.06.26
265.18
02.01.26
20'763
Aptiv Rg
02:04:00 / 28.07.26
57.45 0.00% 78.49
03.06.26
51.78
19.05.26
489'645
Arch Cap Grp Rg
02:00:00 / 28.07.26
103.88 0.00% 105.06
07.07.26
87.25
03.06.26
79
Archer-Daniels M Rg
02:04:00 / 28.07.26
83.19 0.00% 88.46
23.07.26
57.21
02.01.26
1'102'585
Arista Ne Rg
02:04:00 / 28.07.26
170.76 0.00% 189.80
09.07.26
115.42
30.03.26
1'433'435
Assurant Rg
02:04:00 / 28.07.26
276.87 0.00% 283.77
07.07.26
210.15
12.02.26
93'651
AT&T Rg
02:04:00 / 28.07.26
24.42 0.00% 29.43
24.03.26
19.895
02.07.26
11'938'854
Atmos Energy Cor Rg
02:04:00 / 28.07.26
178.22 0.00% 192.49
09.04.26
163.65
23.01.26
199'133
Autodesk Inc Rg
02:00:00 / 28.07.26
225.91 0.00% 296.80
07.01.26
185.52
22.06.26
1'021

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
14:54 / 28.07.26
14'447.85 0.18%
Eurozone 50
15:09 / 28.07.26
641.34 -0.76%
L&S Dax
15:09 / 28.07.26
25'328.00 -0.58%
S&P 500 (ETF SPY)
02:04 / 28.07.26
739.09 0.02%
VSMI Vola-Index
14:54 / 28.07.26
15.268 -0.29%
EUR/CHF
15:09 / 28.07.26
0.9314 0.01%
USD/CHF
15:09 / 28.07.26
0.8192 0.03%
Gold 1 Uz
15:09 / 28.07.26
4'032.88 -1.07%
Rohöl Brent
15:09 / 28.07.26
84.11 -1.40%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
14:54 / 28.07.26
14'447.85 0.18%

Top 5zur Gesamtübersicht

Sika N
14:54 / 28.07.26
172.65 7.07%
Givaudan N
14:54 / 28.07.26
3'276.00 1.80%
Geberit N
14:53 / 28.07.26
526.40 1.70%
Nestlé N
14:54 / 28.07.26
81.66 1.58%
Partners N
14:54 / 28.07.26
689.00 1.35%

Flop 5zur Gesamtübersicht

ABB N
14:54 / 28.07.26
77.52 -1.87%
Richemont N
14:54 / 28.07.26
191.20 -1.42%
Swiss Re N
14:53 / 28.07.26
135.15 -0.95%
UBS N
14:54 / 28.07.26
42.59 -0.56%
Swiss Life N
14:53 / 28.07.26
942.60 -0.46%
NAME INTRADAY KURS +/-%
SPI
14:54 / 28.07.26
20'243.22 0.30%

Top 5zur Gesamtübersicht

LEM N
14:44 / 28.07.26
456.00 19.53%
Schweiter Techn N
14:50 / 28.07.26
349.00 16.14%
Peach Property N
14:47 / 28.07.26
4.880 7.96%
Forbo N
14:48 / 28.07.26
851.00 7.86%
SIG Group N
14:51 / 28.07.26
15.240 7.78%

Flop 5zur Gesamtübersicht

Edisun N
11:08 / 28.07.26
65.80 -5.73%
Relief Therapeutics N
14:39 / 28.07.26
0.1698 -5.67%
Centiel N
14:52 / 28.07.26
6.420 -4.75%
Schlatter N
12:47 / 28.07.26
18.000 -3.74%
Comet N
14:53 / 28.07.26
333.60 -3.25%
NAME INTRADAY KURS +/-%
SLI
14:54 / 28.07.26
2'299.25 0.35%

Top 5zur Gesamtübersicht

Sika N
14:54 / 28.07.26
172.65 7.07%
Schindler PS
14:53 / 28.07.26
258.40 1.81%
Givaudan N
14:54 / 28.07.26
3'276.00 1.80%
Galderma Group N
14:54 / 28.07.26
176.70 1.79%
Geberit N
14:53 / 28.07.26
526.40 1.70%

Flop 5zur Gesamtübersicht

ABB N
14:54 / 28.07.26
77.52 -1.87%
VAT N
14:54 / 28.07.26
610.80 -1.86%
Richemont N
14:54 / 28.07.26
191.15 -1.44%
Swiss Re N
14:53 / 28.07.26
135.15 -0.95%
UBS N
14:54 / 28.07.26
42.59 -0.56%
NAME INTRADAY KURS +/-%
SMIM
14:54 / 28.07.26
3'107.67 0.70%

Top 5zur Gesamtübersicht

SIG Group N
14:51 / 28.07.26
15.240 7.78%
Avolta N
14:54 / 28.07.26
49.42 2.66%
Barry Callebaut N
14:53 / 28.07.26
1'127.00 2.36%
Adecco N
14:54 / 28.07.26
23.22 2.02%
Schindler N
14:51 / 28.07.26
251.50 1.82%

Flop 5zur Gesamtübersicht

Accelleron N
14:54 / 28.07.26
72.45 -2.36%
VAT N
14:54 / 28.07.26
610.80 -1.86%
Helvetia Baloise N
14:50 / 28.07.26
215.20 -0.28%
Julius Bär N
14:54 / 28.07.26
70.40 -0.20%
Swissquote Grp Rg
14:51 / 28.07.26
40.84 -0.15%

Management Transaktionen

Titel Typ Mio. Kurs
23.07.26 Compagnie Financière Tradition SA Verk. 0.05 304.50
23.07.26 EFG International AG Verk. 1.35 16.17
22.07.26 Compagnie Financière Tradition SA Verk. 0.03 314.00
21.07.26 Zuger Kantonalbank Kauf 0.07 10'508.60
17.07.26 Peach Property Group AG Kauf 0.19 4.55
16.07.26 Infracore SA Kauf 0.03 52.50
16.07.26 Alpine Select AG Verk. 0.00 9.25
16.07.26 Peach Property Group AG Kauf 0.00 4.50
16.07.26 Compagnie Financière Tradition SA Verk. 0.32 318.00
15.07.26 Peach Property Group AG Kauf 0.17 4.47

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