×

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
  • 25.08.2026 - 02:04:00
  • 763.47
  • -0.29%
  • -2.25
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
22:00:00 / 24.08.26
262.07 1.33% 3.44 262.01 262.05 9'116'643
Amcor Rg
02:04:00 / 25.08.26
47.91 -1.40% -0.68 47.91 47.92
Amer Tower REIT Rg
02:04:00 / 25.08.26
178.39 1.47% 2.59 178.39 178.40
Amer Wtr Works Rg
02:04:00 / 25.08.26
139.91 3.34% 4.52 139.89 139.91
Ameren Rg
02:04:00 / 25.08.26
107.16 0.97% 1.03 107.15 107.16
American Airline Rg
22:00:00 / 24.08.26
13.630 -1.37% -0.19 13.620 13.630 5'792'312
American Express Rg
02:04:00 / 25.08.26
337.33 0.40% 1.33 337.38 337.39
American Intl Gr Rg
02:04:00 / 25.08.26
77.38 1.66% 1.26 77.36 77.37
Ameriprise Fincl Rg
02:04:00 / 25.08.26
561.13 1.00% 5.54 561.39 561.40
AMETEK Rg
02:04:00 / 25.08.26
242.33 1.16% 2.78 242.17 242.18
Amgen Rg
22:00:00 / 24.08.26
443.84 1.03% 4.51 443.80 443.83 1'038'270
Amphenol Rg-A
02:04:00 / 25.08.26
155.55 -0.93% -1.46 155.53 155.54
Analog Devices Rg
22:00:00 / 24.08.26
371.17 -0.51% -1.92 371.18 371.24 1'638'811
Aon-A Rg
02:04:00 / 25.08.26
359.10 1.12% 3.99 359.28 359.37
APA Rg
22:00:00 / 24.08.26
42.96 -0.99% -0.43 42.95 42.96
Apple Rg
22:30:00 / 24.08.26
310.34 0.32% 0.99 310.41 310.45 9'594'819
Applied Material Rg
22:00:00 / 24.08.26
484.19 -1.65% -8.13 484.18 484.40 2'419'746
Aptiv Rg
02:04:00 / 25.08.26
47.34 -1.95% -0.94 47.33 47.37
Arch Cap Grp Rg
22:00:00 / 24.08.26
101.14 1.76% 1.75 101.14 101.16
Archer-Daniels M Rg
02:04:00 / 25.08.26
78.16 -2.67% -2.14 78.18 78.19
Arista Ne Rg
02:04:00 / 25.08.26
188.15 -0.27% -0.50 188.12 188.13
Assurant Rg
02:04:00 / 25.08.26
287.81 1.33% 3.77 287.70 287.71
AT&T Rg
02:04:00 / 25.08.26
25.69 1.58% 0.40 25.70 25.71
Atmos Energy Cor Rg
02:04:00 / 25.08.26
167.82 0.58% 0.97 167.81 167.82
Autodesk Inc Rg
22:00:00 / 24.08.26
254.42 0.23% 0.60 254.43 254.44
262.07
1.33%
47.91
-1.40%
178.39
1.47%
139.91
3.34%
107.16
0.97%
13.63
-1.37%
337.33
0.40%
77.38
1.66%
561.13
1.00%
323.77
1.80%
242.33
1.16%
443.84
1.03%
155.55
-0.93%
371.17
-0.51%
402.63
0.52%
359.10
1.12%
42.96
-0.99%
310.34
0.32%
484.19
-1.65%
47.34
-1.95%
101.14
1.76%
78.16
-2.67%
188.15
-0.27%
287.81
1.33%
25.69
1.58%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
CarMax Rg
02:04:00 / 25.08.26
62.80 60.79% -24.01% 7.30% 7.53% 39.49% 4.91% -23.20%
Centene Rg
02:04:00 / 25.08.26
65.65 58.01% 7.33% 1.93% 2.45% 5.89% 125.76% 1.86%
Lyondellbasell I Rg
02:04:00 / 25.08.26
65.20 55.96% -9.07% 0.73% 11.22% -2.89% 14.29% -31.03%
Keysight Technol Rg
02:04:00 / 25.08.26
310.66 55.58% 96.81% -13.98% -0.96% -5.86% 87.91% 143.95%
DaVita Rg
02:04:00 / 25.08.26
176.50 53.00% 16.23% -0.11% -25.31% -7.01% 28.52% 70.60%
Texas Instrument Rg
22:00:00 / 24.08.26
258.94 52.38% 40.98% -8.47% -7.33% -11.68% 25.72% 57.40%
Zebra Tech -A-
22:00:00 / 24.08.26
363.30 51.76% -4.59% -2.14% 37.31% 45.34% 13.69% 37.75%
Quanta Services Rg
02:04:00 / 25.08.26
616.78 51.48% 102.29% -14.61% -0.56% -10.28% 63.04% 214.06%
KLA Rg
22:00:00 / 24.08.26
181.57 51.42% 191.99% -11.76% -10.71% -6.41% 106.44% 274.95%
Generac Hldgs Rg
02:04:00 / 25.08.26
203.56 51.04% 32.85% -8.00% 3.05% -24.40% 5.32% 77.29%
Freeport McMoRan Rg
02:04:00 / 25.08.26
77.80 50.94% 101.31% 13.78% 24.04% 16.05% 78.07% 97.93%
F5 Rg
22:00:00 / 24.08.26
379.04 50.68% 52.95% -4.17% -7.09% -4.19% 20.06% 146.29%
BorgWarner Rg
02:04:00 / 25.08.26
64.36 50.42% 113.21% -7.93% 1.07% -9.43% 48.40% 70.00%
Nucor Rg
02:04:00 / 25.08.26
244.64 49.37% 108.75% -10.28% -1.30% -2.72% 63.58% 45.31%
Occid.Petrol Cor Rg
02:04:00 / 25.08.26
60.11 49.08% 24.06% 1.81% 9.43% 2.02% 29.55% -3.81%
Charles Riv Lab Rg
02:04:00 / 25.08.26
298.58 47.98% 59.91% 4.17% 33.12% 63.99% 81.94% 46.93%
Humana Rg
02:04:00 / 25.08.26
386.61 47.92% 49.34% 0.60% 1.43% 17.76% 30.08% -22.88%
Iron Mount REIT Rg
02:04:00 / 25.08.26
121.19 47.10% 16.09% -6.71% -4.57% -4.11% 32.03% 108.37%
Etsy Rg
02:04:00 / 25.08.26
87.03 46.16% 53.20% 10.99% 3.80% 26.13% 51.65% 10.52%
EOG Resources Rg
02:04:00 / 25.08.26
150.21 45.75% 24.86% 2.78% 7.06% 9.95% 23.70% 17.40%
Garmin N
02:04:00 / 25.08.26
291.25 45.35% 42.95% -5.28% 20.12% 22.99% 25.15% 189.92%
Monolithic Power Rg
22:30:00 / 24.08.26
1'285.03 45.23% 122.46% -9.25% -4.04% -16.69% 53.37% 163.84%
State Street Rg
02:04:00 / 25.08.26
190.92 45.05% 90.66% -1.10% 3.39% 19.48% 66.15% 177.56%
Merck Rg
02:04:00 / 25.08.26
150.66 44.93% 53.35% 10.80% 15.22% 30.82% 76.60% 39.14%
Caterpillar
02:04:00 / 25.08.26
811.02 44.52% 128.22% -8.01% -7.13% -6.28% 87.61% 203.54%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
22:00:00 / 24.08.26
262.07 1.33% 263.32
18:06
259.05
15:31
287.16
03.08.26
196.13
17.02.26
9'116'643
Amcor Rg
02:04:00 / 25.08.26
47.91 -1.40% 48.91
15:30
47.59
21:24
50.93
24.02.26
36.25
20.05.26
1'338'639
Amer Tower REIT Rg
02:04:00 / 25.08.26
178.39 1.47% 178.82
21:58
176.02
15:36
196.05
05.06.26
160.26
06.07.26
482'998
Amer Wtr Works Rg
02:04:00 / 25.08.26
139.91 3.34% 140.11
21:52
135.04
15:36
141.21
12.03.26
120.60
02.06.26
801'651
Ameren Rg
02:04:00 / 25.08.26
107.16 0.97% 107.25
21:53
106.00
16:41
118.32
26.06.26
97.91
05.01.26
329'334
American Airline Rg
22:00:00 / 24.08.26
13.630 -1.37% 14.060
15:30
13.555
19:48
18.790
02.07.26
10.095
30.03.26
5'792'312
American Express Rg
02:04:00 / 25.08.26
337.33 0.40% 343.95
16:17
337.21
21:52
386.05
06.01.26
291.00
20.03.26
714'454
American Intl Gr Rg
02:04:00 / 25.08.26
77.38 1.66% 77.71
15:53
76.47
15:30
85.69
05.01.26
71.25
23.01.26
956'711
Ameriprise Fincl Rg
02:04:00 / 25.08.26
561.13 1.00% 563.34
18:07
555.20
15:30
572.46
14.08.26
422.81
07.04.26
95'059
AMETEK Rg
02:04:00 / 25.08.26
242.33 1.16% 242.45
21:58
237.92
16:17
260.52
13.08.26
205.75
02.01.26
382'746
Amgen Rg
22:00:00 / 24.08.26
443.84 1.03% 445.87
21:54
435.87
15:30
445.87
24.08.26
318.28
05.01.26
1'038'270
Amphenol Rg-A
02:04:00 / 25.08.26
155.55 -0.93% 156.00
20:42
151.51
15:41
178.46
30.06.26
118.06
19.05.26
1'209'548
Analog Devices Rg
22:00:00 / 24.08.26
371.17 -0.51% 373.00
15:30
362.47
17:10
445.83
22.06.26
270.89
02.01.26
1'638'811
Aon-A Rg
02:04:00 / 25.08.26
359.10 1.12% 361.58
15:45
356.85
15:30
382.28
28.07.26
305.00
12.02.26
220'625
APA Rg
22:00:00 / 24.08.26
42.96 -0.99% 43.45
15:36
41.80
17:30
45.65
30.03.26
23.25
07.01.26
2'116'270
Apple Rg
22:30:00 / 24.08.26
310.34 0.32% 313.36
18:51
309.97
15:31
344.56
29.07.26
243.43
20.01.26
9'594'819
Applied Material Rg
22:00:00 / 24.08.26
484.19 -1.65% 489.58
20:22
474.00
15:53
739.67
30.06.26
265.18
02.01.26
2'419'746
Aptiv Rg
02:04:00 / 25.08.26
47.34 -1.95% 48.09
15:30
47.07
19:54
78.49
03.06.26
46.16
06.08.26
802'602
Arch Cap Grp Rg
22:00:00 / 24.08.26
101.14 1.76% 101.57
17:29
99.53
15:30
107.08
28.07.26
87.25
03.06.26
481'430
Archer-Daniels M Rg
02:04:00 / 25.08.26
78.16 -2.67% 80.30
15:30
77.50
15:37
88.46
23.07.26
57.21
02.01.26
880'618
Arista Ne Rg
02:04:00 / 25.08.26
188.15 -0.27% 190.15
17:48
186.23
15:30
213.06
05.08.26
115.42
30.03.26
1'544'948
Assurant Rg
02:04:00 / 25.08.26
287.81 1.33% 288.33
15:45
284.95
15:30
302.83
06.08.26
210.15
12.02.26
106'114
AT&T Rg
02:04:00 / 25.08.26
25.69 1.58% 25.77
20:04
25.23
15:30
29.43
24.03.26
19.895
02.07.26
6'564'122
Atmos Energy Cor Rg
02:04:00 / 25.08.26
167.82 0.58% 167.92
21:59
166.11
17:22
192.49
09.04.26
163.65
23.01.26
280'695
Autodesk Inc Rg
22:00:00 / 24.08.26
254.42 0.23% 256.96
15:57
252.32
18:41
296.80
07.01.26
185.52
22.06.26
630'458

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 24.08.26
14'447.19 -0.07%
Eurozone 50
17:30 / 24.08.26
659.33 -0.09%
L&S Dax
22:59 / 24.08.26
26'119.00 -0.07%
S&P 500 (ETF SPY)
02:04 / 25.08.26
763.47 -0.29%
VSMI Vola-Index
17:20 / 24.08.26
13.309 0.52%
EUR/CHF
04:26 / 25.08.26
0.9368 0.15%
USD/CHF
04:26 / 25.08.26
0.8031 0.07%
Gold 1 Uz
04:26 / 25.08.26
4'655.31 0.07%
Rohöl Brent
23:00 / 24.08.26
90.38 -3.73%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 24.08.26
14'447.19 -0.07%

Top 5zur Gesamtübersicht

UBS N
17:32 / 24.08.26
43.20 1.65%
Logitech N
17:39 / 24.08.26
77.82 1.43%
Richemont N
17:37 / 24.08.26
188.20 1.32%
Givaudan N
17:31 / 24.08.26
3'300.00 1.04%
Nestlé N
17:38 / 24.08.26
80.46 0.98%

Flop 5zur Gesamtübersicht

ABB N
17:37 / 24.08.26
78.18 -2.52%
Roche PS
17:37 / 24.08.26
370.40 -1.38%
Lonza N
17:32 / 24.08.26
587.80 -0.74%
Amrize N
17:36 / 24.08.26
36.25 -0.68%
Novartis N
17:36 / 24.08.26
126.76 -0.52%
NAME INTRADAY KURS +/-%
SPI
17:31 / 24.08.26
20'311.68 -0.03%

Top 5zur Gesamtübersicht

Edisun N
17:12 / 24.08.26
72.40 5.54%
Perrot Duval I
16:28 / 24.08.26
87.00 4.82%
Kudelski I
17:31 / 24.08.26
1.315 4.78%
Swissquote Grp Rg
17:32 / 24.08.26
41.46 4.17%
Vetropack N
17:31 / 24.08.26
19.740 4.11%

Flop 5zur Gesamtübersicht

Addex N
17:31 / 24.08.26
0.0280 -20.00%
Relief Therapeutics N
17:31 / 24.08.26
0.1668 -12.21%
Highlight I
17:19 / 24.08.26
5.200 -8.77%
Centiel N
17:36 / 24.08.26
5.960 -7.74%
Siegfried Hldg N
17:39 / 24.08.26
75.85 -5.48%
NAME INTRADAY KURS +/-%
SLI
17:31 / 24.08.26
2'314.36 0.18%

Top 5zur Gesamtübersicht

UBS N
17:32 / 24.08.26
43.20 1.65%
Helvetia Baloise N
17:31 / 24.08.26
213.00 1.62%
Julius Bär N
17:31 / 24.08.26
75.64 1.56%
Logitech N
17:39 / 24.08.26
77.82 1.43%
Richemont N
17:37 / 24.08.26
188.20 1.32%

Flop 5zur Gesamtübersicht

ABB N
17:37 / 24.08.26
78.18 -2.52%
Roche PS
17:37 / 24.08.26
370.40 -1.38%
Lonza N
17:32 / 24.08.26
587.80 -0.74%
Amrize N
17:36 / 24.08.26
36.25 -0.68%
Sandoz Group N
17:32 / 24.08.26
73.38 -0.62%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 24.08.26
3'161.38 0.13%

Top 5zur Gesamtübersicht

Swissquote Grp Rg
17:32 / 24.08.26
41.46 4.17%
Georg Fischer N
17:31 / 24.08.26
54.90 2.33%
Helvetia Baloise N
17:31 / 24.08.26
213.00 1.62%
Barry Callebaut N
17:31 / 24.08.26
1'156.00 1.58%
Julius Bär N
17:31 / 24.08.26
75.64 1.56%

Flop 5zur Gesamtübersicht

Accelleron N
17:31 / 24.08.26
74.25 -1.26%
Roche I
17:31 / 24.08.26
375.60 -1.05%
Belimo N
17:31 / 24.08.26
827.00 -1.02%
Swiss Prime Site N
17:37 / 24.08.26
127.90 -0.78%
Clariant N
17:31 / 24.08.26
10.560 -0.75%

Management Transaktionen

Titel Typ Mio. Kurs
21.08.26 Sensirion Holding AG Verk. 0.04 78.05
21.08.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.19 64.16
21.08.26 Galenica AG Kauf 0.00 61.15
20.08.26 Swissquote Group Holding Ltd Kauf 0.17 18.50
20.08.26 SKAN Group AG Verk. 4.57 63.70
20.08.26 Swiss Re AG Verk. 0.77 137.32
20.08.26 Sensirion Holding AG Verk. 0.15 74.82
20.08.26 Swiss Re AG Verk. 0.11 137.27
20.08.26 Lonza Group AG Verk. 0.49 581.19
20.08.26 Sensirion Holding AG Verk. 0.15 74.63

Die Analysten trauen dem Grossbäcker das Erreichen der Mittelfristziele nicht mehr zu. Ausserdem: Emmi wirkt gefestigt, Geberit fällt bei den Analysten durch, was die Aktien noch attraktiver macht und bei Amrize kauft das Management wieder zu.

20.08.2026