×

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
  • 04.09.2026 - 00:40:00
  • 773.17
  • 1.05%
  • 8.01
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 03.09.26
258.90 1.54% 3.92 258.88 258.93 7'919'357
Amcor Rg
01:00:00 / 04.09.26
45.89 -1.69% -0.79 45.90 45.91
Amer Tower REIT Rg
01:00:00 / 04.09.26
177.75 2.79% 4.83 177.71 177.72
Amer Wtr Works Rg
01:00:00 / 04.09.26
140.89 1.00% 1.40 140.85 140.86
Ameren Rg
01:00:00 / 04.09.26
106.41 0.49% 0.52 106.43 106.44
American Airline Rg
23:20:00 / 03.09.26
12.970 -1.07% -0.14 12.970 12.980 5'553'292
American Express Rg
01:00:00 / 04.09.26
329.82 -0.05% -0.16 329.95 329.96
American Intl Gr Rg
01:00:00 / 04.09.26
76.86 0.96% 0.73 76.85 76.86
Ameriprise Fincl Rg
01:00:00 / 04.09.26
565.08 2.40% 13.23 565.08 565.48
AMETEK Rg
01:00:00 / 04.09.26
234.20 0.43% 1.01 234.08 234.18
Amgen Rg
23:20:00 / 03.09.26
444.12 0.29% 1.28 443.95 444.12
Amphenol Rg-A
01:00:00 / 04.09.26
82.07 -48.73% -78.01 82.06 82.07
Analog Devices Rg
23:20:00 / 03.09.26
356.50 0.22% 0.79 356.68 356.70 1'146'326
Aon-A Rg
01:00:00 / 04.09.26
327.00 -1.17% -3.88 327.00 327.32
APA Rg
23:20:00 / 03.09.26
44.18 -1.15% -0.52 44.17 44.18 1'153'024
Apple Rg
23:20:00 / 03.09.26
328.21 1.00% 3.25 328.07 328.08 12'185'779
Applied Material Rg
23:20:00 / 03.09.26
435.91 -0.58% -2.55 435.89 436.00 2'037'186
Aptiv Rg
01:00:00 / 04.09.26
46.53 3.33% 1.50 46.52 46.54
Arch Cap Grp Rg
23:20:00 / 03.09.26
99.83 1.65% 1.62 99.81 99.84
Archer-Daniels M Rg
01:00:00 / 04.09.26
84.38 -1.17% -1.00 84.38 84.39
Arista Ne Rg
01:00:00 / 04.09.26
191.44 2.87% 5.34 191.36 191.37
Assurant Rg
01:00:00 / 04.09.26
287.71 1.28% 3.64 287.60 287.84
AT&T Rg
01:00:00 / 04.09.26
26.19 0.92% 0.24 26.17 26.18
Atmos Energy Cor Rg
01:00:00 / 04.09.26
169.12 0.86% 1.44 169.07 169.08
Autodesk Inc Rg
23:20:00 / 03.09.26
237.52 -1.74% -4.21 237.49 237.68 786'796
258.90
1.54%
45.89
-1.69%
177.75
2.79%
140.89
1.00%
106.41
0.49%
12.97
-1.07%
329.82
-0.05%
76.86
0.96%
565.08
2.40%
337.22
0.26%
234.20
0.43%
444.12
0.29%
82.07
-48.73%
356.50
0.22%
414.78
2.20%
327.00
-1.17%
44.18
-1.15%
328.21
1.00%
435.91
-0.58%
46.53
3.33%
99.83
1.65%
84.38
-1.17%
191.44
2.87%
287.71
1.28%
26.19
0.92%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Newell Brands Rg
23:20:00 / 03.09.26
6.070 60.75% -39.96% 3.23% 0.83% 31.39% -3.80% -44.16%
Targa Resources Rg
01:00:00 / 04.09.26
293.54 59.06% 64.40% 1.59% 9.44% 8.97% 76.26% 235.27%
CarMax Rg
01:00:00 / 04.09.26
62.64 58.98% -24.87% 0.00% 7.89% 21.47% 2.77% -26.50%
Keysight Technol Rg
01:00:00 / 04.09.26
322.62 58.27% 100.20% -0.98% -4.26% -5.12% 93.24% 140.20%
Robert Half Rg
01:00:00 / 04.09.26
43.00 57.95% -39.11% -4.38% 5.70% 36.12% 15.13% -42.78%
DaVita Rg
01:00:00 / 04.09.26
181.66 57.90% 19.95% 1.55% 0.55% -10.88% 34.01% 74.18%
Humana Rg
01:00:00 / 04.09.26
406.52 56.55% 58.04% 3.54% 10.70% 10.26% 30.29% -12.95%
Lyondellbasell I Rg
01:00:00 / 04.09.26
64.76 53.74% -10.37% 2.70% 5.40% 2.03% 19.26% -34.07%
F5 Rg
23:20:00 / 03.09.26
392.15 53.21% 55.52% -4.40% -5.06% -0.43% 24.75% 137.58%
Schlumberger
01:00:00 / 04.09.26
57.41 51.46% 51.62% 4.36% 11.39% 2.52% 59.43% -3.31%
Deere & Co Rg
01:00:00 / 04.09.26
694.41 50.00% 64.83% 11.52% 12.94% 22.12% 46.22% 66.72%
Archer-Daniels M Rg
01:00:00 / 04.09.26
84.38 48.51% 69.00% 6.68% 8.86% 6.95% 36.23% 7.01%
Paycom Software Rg
01:00:00 / 04.09.26
240.52 48.25% 15.26% 1.47% 11.37% 81.88% 7.14% -20.13%
Occid.Petrol Cor Rg
01:00:00 / 04.09.26
60.61 48.13% 23.27% 2.43% 8.15% 9.27% 30.04% -5.67%
Etsy Rg
01:00:00 / 04.09.26
82.03 47.40% 54.51% -1.10% -0.28% 18.13% 57.12% 9.49%
State Street Rg
01:00:00 / 04.09.26
193.94 47.31% 93.62% 0.29% 4.88% 17.65% 70.03% 172.07%
Texas Instrument Rg
23:20:00 / 03.09.26
253.83 46.87% 35.89% -4.77% -8.83% -14.56% 35.53% 50.03%
ConocoPhillips Rg
01:00:00 / 04.09.26
135.72 46.57% 38.35% 4.79% 16.24% 17.65% 41.71% 12.33%
Charles Riv Lab Rg
01:00:00 / 04.09.26
293.35 46.26% 58.05% -1.03% 10.49% 55.99% 80.73% 39.19%
Steel Dynamics Rg
23:20:00 / 03.09.26
246.03 46.14% 117.09% 4.32% -5.91% -11.99% 88.01% 130.79%
Freeport McMoRan Rg
01:00:00 / 04.09.26
72.56 45.56% 94.14% -7.47% 6.42% 9.38% 57.50% 78.19%
Quanta Services Rg
01:00:00 / 04.09.26
620.06 44.71% 93.25% -0.28% -7.15% -9.25% 64.87% 187.62%
BorgWarner Rg
01:00:00 / 04.09.26
65.73 44.65% 105.03% 1.44% -0.11% -12.18% 49.90% 57.86%
Zebra Tech -A-
23:20:00 / 03.09.26
357.50 44.60% -9.09% -1.00% -1.85% 60.72% 14.86% 27.24%
Merck Rg
01:00:00 / 04.09.26
152.34 44.06% 52.43% 1.87% 18.67% 26.15% 81.25% 38.06%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 03.09.26
258.90 1.54% 259.48
20:30
256.00
15:30
287.16
03.08.26
196.13
17.02.26
7'919'357
Amcor Rg
01:00:00 / 04.09.26
45.89 -1.69% 46.92
15:30
45.49
16:23
50.93
24.02.26
36.25
20.05.26
1'017'629
Amer Tower REIT Rg
01:00:00 / 04.09.26
177.75 2.79% 179.02
20:48
174.93
15:30
196.05
05.06.26
160.26
06.07.26
610'450
Amer Wtr Works Rg
01:00:00 / 04.09.26
140.89 1.00% 141.25
21:43
139.96
15:30
141.25
03.09.26
120.60
02.06.26
660'682
Ameren Rg
01:00:00 / 04.09.26
106.41 0.49% 107.25
18:54
105.89
16:03
118.32
26.06.26
97.91
05.01.26
584'082
American Airline Rg
23:20:00 / 03.09.26
12.970 -1.07% 13.200
15:30
12.940
16:25
18.790
02.07.26
10.095
30.03.26
5'553'292
American Express Rg
01:00:00 / 04.09.26
329.82 -0.05% 334.86
15:36
328.36
16:43
386.05
06.01.26
291.00
20.03.26
710'797
American Intl Gr Rg
01:00:00 / 04.09.26
76.86 0.96% 77.47
19:09
76.37
15:30
85.69
05.01.26
71.25
23.01.26
1'475'307
Ameriprise Fincl Rg
01:00:00 / 04.09.26
565.08 2.40% 566.42
21:32
557.05
15:30
572.46
14.08.26
422.81
07.04.26
134'108
AMETEK Rg
01:00:00 / 04.09.26
234.20 0.43% 234.56
15:41
230.84
16:08
260.52
13.08.26
205.75
02.01.26
338'518
Amgen Rg
23:20:00 / 03.09.26
444.12 0.29% 445.76
15:31
438.20
15:48
447.01
25.08.26
318.28
05.01.26
711'021
Amphenol Rg-A
01:00:00 / 04.09.26
82.07 -48.73% 82.16
21:57
79.33
16:08
89.23
30.06.26
59.03
19.05.26
3'041'925
Analog Devices Rg
23:20:00 / 03.09.26
356.50 0.22% 357.26
19:33
348.13
16:04
445.83
22.06.26
270.89
02.01.26
1'146'326
Aon-A Rg
01:00:00 / 04.09.26
327.00 -1.17% 336.17
15:35
325.75
16:37
382.28
28.07.26
305.00
12.02.26
317'517
APA Rg
23:20:00 / 03.09.26
44.18 -1.15% 44.63
16:42
44.07
16:11
45.65
30.03.26
23.25
07.01.26
1'153'024
Apple Rg
23:20:00 / 03.09.26
328.21 1.00% 330.81
17:12
324.13
15:36
344.56
29.07.26
243.43
20.01.26
12'185'779
Applied Material Rg
23:20:00 / 03.09.26
435.91 -0.58% 437.04
17:31
426.23
16:03
739.67
30.06.26
265.18
02.01.26
2'037'186
Aptiv Rg
01:00:00 / 04.09.26
46.53 3.33% 46.56
21:57
44.95
16:05
78.49
03.06.26
44.52
31.08.26
877'662
Arch Cap Grp Rg
23:20:00 / 03.09.26
99.83 1.65% 100.49
19:25
98.92
15:32
107.08
28.07.26
87.25
03.06.26
1'643'771
Archer-Daniels M Rg
01:00:00 / 04.09.26
84.38 -1.17% 85.33
15:30
83.24
21:27
88.46
23.07.26
57.21
02.01.26
757'541
Arista Ne Rg
01:00:00 / 04.09.26
191.44 2.87% 191.99
18:46
181.43
15:36
213.06
05.08.26
115.42
30.03.26
1'042'133
Assurant Rg
01:00:00 / 04.09.26
287.71 1.28% 288.34
21:10
286.38
15:30
302.83
06.08.26
210.15
12.02.26
61'966
AT&T Rg
01:00:00 / 04.09.26
26.19 0.92% 26.23
20:47
25.81
16:17
29.43
24.03.26
19.895
02.07.26
7'663'695
Atmos Energy Cor Rg
01:00:00 / 04.09.26
169.12 0.86% 169.36
19:35
167.68
15:50
192.49
09.04.26
163.65
23.01.26
250'713
Autodesk Inc Rg
23:20:00 / 03.09.26
237.52 -1.74% 249.98
15:34
236.10
21:02
296.80
07.01.26
185.52
22.06.26
786'796

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 03.09.26
14'394.77 0.22%
Eurozone 50
17:30 / 03.09.26
650.77 0.21%
L&S Dax
22:59 / 03.09.26
26'022.00 0.73%
S&P 500 (ETF SPY)
00:40 / 04.09.26
773.17 1.05%
VSMI Vola-Index
17:20 / 03.09.26
13.709 -3.22%
EUR/CHF
01:28 / 04.09.26
0.9392 0.07%
USD/CHF
01:28 / 04.09.26
0.8079 0.07%
Gold 1 Uz
01:28 / 04.09.26
4'472.97 -0.02%
Rohöl Brent
22:59 / 03.09.26
95.81 0.60%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 03.09.26
14'394.77 0.22%

Top 5zur Gesamtübersicht

Logitech N
17:31 / 03.09.26
81.72 3.29%
Givaudan N
17:33 / 03.09.26
3'282.00 2.40%
Roche PS
17:32 / 03.09.26
356.50 2.09%
Swiss Life N
17:31 / 03.09.26
932.00 1.99%
Partners N
17:31 / 03.09.26
685.40 1.87%

Flop 5zur Gesamtübersicht

Richemont N
17:31 / 03.09.26
183.65 -3.11%
Alcon N
17:31 / 03.09.26
58.00 -2.29%
Nestlé N
17:33 / 03.09.26
77.84 -1.00%
ABB N
17:35 / 03.09.26
77.22 -0.31%
Geberit N
17:31 / 03.09.26
564.40 -0.28%
NAME INTRADAY KURS +/-%
SPI
17:40 / 03.09.26
20'224.00 0.20%

Top 5zur Gesamtübersicht

WISeKey N
17:19 / 03.09.26
10.700 6.36%
R&S Group Hldg N-A
17:36 / 03.09.26
19.050 5.37%
Gurit Hldg N
17:31 / 03.09.26
55.00 5.36%
TX Group N
17:31 / 03.09.26
171.20 5.16%
Private Equity N
16:58 / 03.09.26
63.20 4.29%

Flop 5zur Gesamtübersicht

SHL Telemedicine N
17:31 / 03.09.26
1.020 -4.67%
Peach Property N
17:31 / 03.09.26
5.000 -4.58%
Siegfried Hldg N
17:31 / 03.09.26
70.75 -3.54%
IVF Hartmann N
14:09 / 03.09.26
126.50 -3.44%
Richemont N
17:31 / 03.09.26
183.65 -3.11%
NAME INTRADAY KURS +/-%
SLI
17:31 / 03.09.26
2'303.38 0.23%

Top 5zur Gesamtübersicht

Logitech N
17:31 / 03.09.26
81.72 3.29%
Givaudan N
17:33 / 03.09.26
3'282.00 2.40%
Sandoz Group N
17:31 / 03.09.26
70.36 2.18%
Roche PS
17:32 / 03.09.26
356.50 2.09%
Swiss Life N
17:31 / 03.09.26
932.00 1.99%

Flop 5zur Gesamtübersicht

Richemont N
17:31 / 03.09.26
183.65 -3.11%
Alcon N
17:31 / 03.09.26
58.00 -2.29%
Galderma Group N
17:31 / 03.09.26
162.85 -1.90%
VAT N
17:39 / 03.09.26
596.00 -1.88%
Straumann N
17:31 / 03.09.26
95.02 -1.35%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 03.09.26
3'097.84 0.07%

Top 5zur Gesamtübersicht

Accelleron N
17:31 / 03.09.26
75.80 2.50%
Sandoz Group N
17:31 / 03.09.26
70.36 2.18%
Swissquote Grp Rg
17:31 / 03.09.26
42.28 2.13%
Belimo N
17:31 / 03.09.26
840.00 2.00%
Roche I
17:34 / 03.09.26
366.80 2.00%

Flop 5zur Gesamtübersicht

Barry Callebaut N
17:31 / 03.09.26
1'084.00 -2.52%
SIG Group N
17:31 / 03.09.26
13.510 -1.96%
Galderma Group N
17:31 / 03.09.26
162.85 -1.90%
Lindt N
17:31 / 03.09.26
88'400.00 -1.89%
VAT N
17:39 / 03.09.26
596.00 -1.88%

Management Transaktionen

Titel Typ Mio. Kurs
02.09.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.21 64.88
02.09.26 Sensirion Holding AG Verk. 0.04 76.58
01.09.26 Sensirion Holding AG Verk. 0.04 77.19
01.09.26 Sensirion Holding AG Verk. 0.02 77.19
01.09.26 Intershop Holding AG Kauf 0.16 159.00
31.08.26 Bell Food Group AG Kauf 0.01 144.50
31.08.26 Sensirion Holding AG Verk. 0.02 81.18
31.08.26 Bell Food Group AG Kauf 0.01 144.50
31.08.26 Bell Food Group AG Kauf 0.01 144.50
31.08.26 Flughafen Zürich AG Kauf 0.08 209.19

Der Schokoladenhersteller kämpft weiterhin im Kernmarkt Europa und der Kakaopreis steigt. Für 2027 gibt es einen Lichtblick. Ausserdem: Bossard, SFS und Ems-Chemie im Aufwind, Belimo strotzt vor Zuversicht, Nestlé macht einen weiteren Schritt und Kühne + Nagel steht unter Verdacht.

02.09.2026