×

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
  • 06.04.2026 - 21:34:42
  • 658.09
  • 0.34%
  • 2.26
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
21:34:42 / 06.04.26
212.18 1.15% 2.41 212.18 212.21 3'989'300
Amcor Rg
21:34:42 / 06.04.26
39.88 -0.13% -0.05 39.87 39.89 252'873
Amer Tower REIT Rg
21:34:34 / 06.04.26
176.37 1.52% 2.64 176.34 176.42 221'089
Amer Wtr Works Rg
21:34:24 / 06.04.26
137.91 -0.17% -0.23 137.90 138.02 64'604
Ameren Rg
21:34:42 / 06.04.26
111.40 -0.25% -0.28 111.38 111.41 99'281
American Airline Rg
21:34:42 / 06.04.26
10.910 0.65% 0.07 10.900 10.910 3'757'076
American Express Rg
21:34:30 / 06.04.26
304.72 1.51% 4.54 304.73 304.83 127'386
American Intl Gr Rg
21:33:55 / 06.04.26
76.26 1.11% 0.84 76.25 76.26 162'581
Ameriprise Fincl Rg
21:34:30 / 06.04.26
430.44 -0.81% -3.50 430.23 430.68 37'397
AMETEK Rg
21:32:28 / 06.04.26
218.11 -0.08% -0.18 218.08 218.19 62'917
Amgen Rg
21:34:41 / 06.04.26
342.68 -1.51% -5.26 342.62 342.96 316'630
Amphenol Rg-A
21:34:38 / 06.04.26
126.82 -0.92% -1.18 126.81 126.86 360'319
Analog Devices Rg
21:34:13 / 06.04.26
325.49 2.25% 7.15 325.38 325.56 312'776
Aon-A Rg
21:34:19 / 06.04.26
326.02 0.89% 2.88 325.99 326.05 46'262
APA Rg
21:34:32 / 06.04.26
42.75 1.69% 0.71 42.75 42.76 1'157'551
Apple Rg
21:34:43 / 06.04.26
258.26 0.91% 2.34 258.24 258.27 4'318'506
Applied Material Rg
21:34:41 / 06.04.26
351.53 0.88% 3.06 351.52 351.75 403'663
Aptiv Rg
21:33:59 / 06.04.26
60.35 -1.05% -0.64 60.31 60.35 113'540
Arch Cap Grp Rg
21:34:14 / 06.04.26
96.48 -0.27% -0.26 96.47 96.49 279'830
Archer-Daniels M Rg
21:34:41 / 06.04.26
73.26 -0.77% -0.57 73.22 73.25 147'143
Arista Ne Rg
21:33:25 / 06.04.26
126.20 -0.38% -0.48 126.17 126.23 196'208
Assurant Rg
21:30:19 / 06.04.26
218.35 0.04% 0.09 218.28 219.00 18'663
AT&T Rg
21:34:38 / 06.04.26
28.31 -0.07% -0.02 28.31 28.32 1'428'561
Atmos Energy Cor Rg
21:18:44 / 06.04.26
187.81 -0.61% -1.16 187.80 188.03 40'530
Autodesk Inc Rg
21:34:38 / 06.04.26
237.74 -0.14% -0.34 237.73 237.87 203'776
212.18
1.15%
39.88
-0.13%
176.37
1.52%
137.91
-0.17%
111.40
-0.25%
10.91
0.65%
304.72
1.51%
76.26
1.11%
430.44
-0.81%
321.36
-1.06%
218.11
-0.08%
342.68
-1.51%
126.82
-0.92%
325.49
2.25%
303.24
0.83%
326.02
0.89%
42.75
1.69%
258.26
0.91%
351.53
0.88%
60.35
-1.05%
96.48
-0.27%
73.26
-0.77%
126.20
-0.38%
218.35
0.04%
28.31
-0.07%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Exxon Mobil Rg
21:34:38 / 06.04.26
162.64 33.53% 49.38% -5.15% 8.11% 31.13% 57.99% 38.37%
Quanta Services Rg
21:34:02 / 06.04.26
555.65 32.83% 77.39% 4.10% -2.18% 28.43% 126.61% 238.16%
Baker Hughes Rg-A
21:34:25 / 06.04.26
60.65 32.59% 47.20% -0.05% 0.92% 26.49% 69.84% 101.87%
Targa Resources Rg
21:33:59 / 06.04.26
245.41 32.46% 36.91% -1.08% 4.55% 40.25% 48.48% 224.08%
Advance Auto Par Rg
21:33:21 / 06.04.26
52.94 31.88% 9.60% 3.48% 3.62% 23.14% 63.24% -57.76%
Coterra Energy Rg
21:34:26 / 06.04.26
34.61 31.31% 35.32% -3.63% 10.98% 38.81% 38.20% 37.58%
Equinix REIT Rg
21:33:03 / 06.04.26
1'013.61 30.57% 6.10% 5.14% 7.27% 29.31% 35.56% 40.91%
Chevron Rg
21:34:41 / 06.04.26
198.65 30.55% 37.37% -5.72% 4.86% 22.37% 41.74% 17.08%
Diamondback Eng Rg
21:34:31 / 06.04.26
194.22 28.97% 18.34% -2.23% 6.21% 31.62% 55.96% 34.24%
Schlumberger
21:34:32 / 06.04.26
49.71 28.82% 28.95% -3.53% 5.34% 10.10% 50.00% -5.52%
Lockheed Martin Rg
21:33:20 / 06.04.26
635.37 28.76% 28.16% 6.15% -4.33% 15.26% 47.48% 27.98%
Archer-Daniels M Rg
21:34:41 / 06.04.26
73.26 28.42% 46.14% 2.10% 7.86% 17.78% 70.45% -8.19%
Micron Technolog Rg
21:34:36 / 06.04.26
378.68 28.32% 335.17% 17.68% -2.73% 9.49% 453.87% 514.39%
DaVita Rg
21:30:53 / 06.04.26
149.17 28.14% -2.65% -2.10% -2.22% 35.49% 1.75% 78.21%
FMC Corp Rg
21:34:40 / 06.04.26
17.380 27.97% -63.48% 3.39% 23.09% 14.72% -50.64% -85.54%
Lam Research Rg
21:33:39 / 06.04.26
219.83 27.61% 202.42% 9.95% 4.11% -0.26% 253.42% 318.86%
Corteva Rg
21:34:02 / 06.04.26
84.48 27.50% 50.04% 1.84% 7.89% 23.35% 52.02% 40.10%
Old Dominion Fre Rg
21:33:48 / 06.04.26
200.52 26.28% 12.24% 5.68% 1.67% 15.53% 32.44% 18.49%
Albemarle Rg
21:34:40 / 06.04.26
173.33 25.91% 106.89% -2.20% 2.22% 2.36% 198.33% -18.47%
Caterpillar
21:34:37 / 06.04.26
718.88 25.20% 97.71% 7.71% 1.99% 14.15% 156.69% 212.01%
Fedex Rg
21:34:30 / 06.04.26
358.26 25.19% 28.54% 4.83% -0.79% 14.86% 74.57% 58.03%
KLA Rg
21:32:12 / 06.04.26
1'534.17 24.83% 140.72% 10.96% 7.35% 7.42% 153.74% 280.17%
Iron Mount REIT Rg
21:34:35 / 06.04.26
104.39 24.53% -1.72% 6.96% -2.57% 16.64% 34.64% 94.87%
Entergy Rg
21:34:42 / 06.04.26
114.82 24.31% 51.54% 3.39% 9.72% 22.80% 44.72% 114.41%
Deere & Co Rg
21:34:30 / 06.04.26
571.52 23.66% 35.88% 2.88% -4.66% 16.46% 35.00% 38.73%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
21:34:42 / 06.04.26
212.18 1.15% 212.95
16:00
209.59
15:30
248.94
12.01.26
196.13
17.02.26
3'989'300
Amcor Rg
21:34:42 / 06.04.26
39.88 -0.13% 39.91
16:30
39.50
15:51
50.93
24.02.26
37.95
30.03.26
252'873
Amer Tower REIT Rg
21:34:34 / 06.04.26
176.37 1.52% 177.23
18:06
172.65
15:32
195.25
24.02.26
165.18
25.03.26
221'089
Amer Wtr Works Rg
21:34:24 / 06.04.26
137.91 -0.17% 138.39
16:55
137.30
18:30
141.21
12.03.26
121.29
09.02.26
64'604
Ameren Rg
21:34:42 / 06.04.26
111.40 -0.25% 112.43
16:47
111.15
15:34
113.57
02.03.26
97.91
05.01.26
99'281
American Airline Rg
21:34:42 / 06.04.26
10.910 0.65% 11.040
18:38
10.785
15:33
16.500
07.01.26
10.095
30.03.26
3'757'076
American Express Rg
21:34:30 / 06.04.26
304.72 1.51% 304.83
21:21
298.76
15:30
386.05
06.01.26
291.00
20.03.26
127'386
American Intl Gr Rg
21:33:55 / 06.04.26
76.26 1.11% 76.39
17:05
75.26
15:30
85.69
05.01.26
71.25
23.01.26
162'581
Ameriprise Fincl Rg
21:34:30 / 06.04.26
430.44 -0.81% 438.00
16:36
429.97
21:18
550.18
04.02.26
423.07
02.04.26
37'397
AMETEK Rg
21:32:28 / 06.04.26
218.11 -0.08% 218.37
20:28
216.47
16:05
241.97
02.03.26
205.75
02.01.26
62'917
Amgen Rg
21:34:41 / 06.04.26
342.68 -1.51% 348.09
16:23
340.70
20:13
391.23
02.03.26
318.28
05.01.26
316'630
Amphenol Rg-A
21:34:38 / 06.04.26
126.82 -0.92% 128.44
15:33
126.10
20:04
167.02
27.01.26
118.26
30.03.26
360'319
Analog Devices Rg
21:34:13 / 06.04.26
325.49 2.25% 325.66
21:33
319.06
16:09
363.09
25.02.26
270.89
02.01.26
312'776
Aon-A Rg
21:34:19 / 06.04.26
326.02 0.89% 327.08
20:31
321.21
15:30
358.02
02.02.26
305.00
12.02.26
46'262
APA Rg
21:34:32 / 06.04.26
42.75 1.69% 43.11
20:11
41.80
15:31
45.65
30.03.26
23.25
07.01.26
1'157'551
Apple Rg
21:34:43 / 06.04.26
258.26 0.91% 262.16
16:31
256.48
15:31
280.90
06.02.26
243.43
20.01.26
4'318'506
Applied Material Rg
21:34:41 / 06.04.26
351.53 0.88% 353.18
15:51
346.01
16:06
395.95
25.02.26
265.18
02.01.26
403'663
Aptiv Rg
21:33:59 / 06.04.26
60.35 -1.05% 60.64
15:30
59.87
16:13
76.81
13.01.26
59.18
02.04.26
113'540
Arch Cap Grp Rg
21:34:14 / 06.04.26
96.48 -0.27% 96.70
18:35
95.93
15:57
103.36
06.02.26
89.95
16.01.26
279'830
Archer-Daniels M Rg
21:34:41 / 06.04.26
73.26 -0.77% 73.83
15:31
72.63
17:39
74.13
27.03.26
57.21
02.01.26
147'143
Arista Ne Rg
21:33:25 / 06.04.26
126.20 -0.38% 127.98
15:31
125.21
20:05
151.67
28.01.26
115.42
30.03.26
196'208
Assurant Rg
21:30:19 / 06.04.26
218.35 0.04% 218.35
21:30
215.99
16:07
245.40
06.02.26
210.15
12.02.26
18'663
AT&T Rg
21:34:38 / 06.04.26
28.31 -0.07% 28.51
16:11
28.15
15:32
29.43
24.03.26
22.96
27.01.26
1'428'561
Atmos Energy Cor Rg
21:18:44 / 06.04.26
187.81 -0.61% 189.79
15:36
187.66
20:34
190.13
16.03.26
163.65
23.01.26
40'530
Autodesk Inc Rg
21:34:38 / 06.04.26
237.74 -0.14% 238.94
16:27
234.67
15:38
296.80
07.01.26
215.42
24.02.26
203'776

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 02.04.26
12'981.97 -0.07%
Eurozone 50
17:30 / 02.04.26
588.16 -0.75%
L&S Dax
23:00 / 02.04.26
23'213.00 -0.41%
S&P 500 (ETF SPY)
21:34 / 06.04.26
658.11 0.35%
VSMI Vola-Index
17:20 / 02.04.26
20.67 1.38%
EUR/CHF
21:49 / 06.04.26
0.9214 -0.01%
USD/CHF
21:49 / 06.04.26
0.7980 -0.25%
Gold 1 Uz
21:49 / 06.04.26
4'655.01 -0.46%
Rohöl Brent
23:00 / 02.04.26
109.05 8.58%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 02.04.26
12'981.97 -0.07%

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:35 / 02.04.26
187.25 1.57%
Swisscom N
17:33 / 02.04.26
671.50 0.75%
Zurich Insurance N
17:32 / 02.04.26
570.80 0.53%
Alcon N
17:35 / 02.04.26
60.32 0.40%
Swiss Re N
17:38 / 02.04.26
132.30 0.38%

Flop 5zur Gesamtübersicht

Amrize N
17:38 / 02.04.26
43.64 -1.76%
Geberit N
17:34 / 02.04.26
530.20 -1.30%
Holcim N
17:30 / 02.04.26
67.20 -0.88%
ABB N
17:38 / 02.04.26
65.84 -0.66%
Sika N
17:36 / 02.04.26
131.40 -0.61%
NAME INTRADAY KURS +/-%
SPI
17:40 / 02.04.26
18'123.68 -0.06%

Top 5zur Gesamtübersicht

Asmallworld N
12:00 / 02.04.26
0.6150 9.82%
EvoNext Hldgs N
17:30 / 02.04.26
0.9100 9.64%
SHL Telemedicine N
17:35 / 02.04.26
1.065 8.90%
Addex N
17:30 / 02.04.26
0.0428 7.00%
Züblin N
17:35 / 02.04.26
47.80 6.22%

Flop 5zur Gesamtübersicht

Montana Aero N
17:30 / 02.04.26
24.70 -9.36%
Relief Therapeutics N
17:30 / 02.04.26
0.3180 -9.14%
Cicor N
17:30 / 02.04.26
118.00 -4.45%
Gurit Hldg N
17:30 / 02.04.26
36.50 -4.20%
SIG Group N
17:31 / 02.04.26
11.630 -3.80%
NAME INTRADAY KURS +/-%
SLI
17:30 / 02.04.26
2'067.49 -0.14%

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:35 / 02.04.26
187.25 1.57%
Swisscom N
17:33 / 02.04.26
671.50 0.75%
Lindt PS
17:30 / 02.04.26
11'120.00 0.72%
Helvetia Baloise N
17:31 / 02.04.26
209.20 0.58%
Zurich Insurance N
17:32 / 02.04.26
570.80 0.53%

Flop 5zur Gesamtübersicht

SGS Rg
17:34 / 02.04.26
84.08 -1.98%
Amrize N
17:38 / 02.04.26
43.64 -1.76%
Geberit N
17:34 / 02.04.26
530.20 -1.30%
VAT N
17:31 / 02.04.26
489.40 -1.27%
Holcim N
17:30 / 02.04.26
67.20 -0.88%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 02.04.26
2'949.33 -0.12%

Top 5zur Gesamtübersicht

Temenos N
17:31 / 02.04.26
71.85 2.64%
Galenica N
17:30 / 02.04.26
92.60 1.59%
Avolta N
17:30 / 02.04.26
49.64 1.43%
Swiss Prime Site N
17:30 / 02.04.26
138.40 1.10%
DocMorris N
17:30 / 02.04.26
5.010 0.80%

Flop 5zur Gesamtübersicht

SIG Group N
17:31 / 02.04.26
11.630 -3.80%
Belimo N
17:33 / 02.04.26
647.50 -2.04%
SGS Rg
17:34 / 02.04.26
84.08 -1.98%
Amrize N
17:38 / 02.04.26
43.64 -1.76%
Swissquote N
17:38 / 02.04.26
392.00 -1.41%

Management Transaktionen

Titel Typ Mio. Kurs
01.04.26 Phoenix Mecano AG Kauf 0.04 409.94
01.04.26 APG SGA SA Kauf 0.07 198.50
01.04.26 HBM Healthcare Investments AG Kauf 0.10 214.20
01.04.26 Banque Cantonale de Genève Kauf 0.10 99'000.00
01.04.26 Partners Group Holding AG Kauf 1.08 862.44
01.04.26 HBM Healthcare Investments AG Kauf 0.10 214.20
01.04.26 St.Galler Kantonalbank AG Verk. 0.25 181.76
01.04.26 Alpine Select AG Kauf 0.01 8.80
01.04.26 Liechtensteinische Landesbank AG Verk. 0.23 100.11
01.04.26 HBM Healthcare Investments AG Kauf 0.14 214.20

Meldungen von Auswirkungen der Lieferkettenengpässe dürften in den nächsten Wochen zunehmen. Ausserdem: Die Banken müssen wegen des Konflikts im Nahen Osten vorsorgen, das Rätsel um DocMorris ist nicht gelöst, SIG Group ist auf dem richtigen Weg, Tecan erhält Unterstützung und Komax kämpft.

01.04.2026