×

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
  • 29.07.2026 - 17:12:20
  • 734.90
  • -0.80%
  • -5.96
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
17:12:21 / 29.07.26
228.08 -1.20% -2.78 228.07 228.09 2'157'865
Amcor Rg
17:12:07 / 29.07.26
45.28 -3.02% -1.41 45.25 45.30 215'455
Amer Tower REIT Rg
17:11:27 / 29.07.26
173.82 1.35% 2.32 173.67 173.95 119'554
Amer Wtr Works Rg
17:12:13 / 29.07.26
138.38 0.25% 0.34 138.34 138.48 62'233
Ameren Rg
17:11:31 / 29.07.26
110.99 -1.35% -1.52 110.93 111.04 53'041
American Airline Rg
17:12:20 / 29.07.26
15.100 -1.69% -0.26 15.090 15.100 2'436'968
American Express Rg
17:11:55 / 29.07.26
335.44 -0.35% -1.19 335.37 335.85 108'295
American Intl Gr Rg
17:11:03 / 29.07.26
80.85 0.02% 0.02 80.87 80.95 73'587
Ameriprise Fincl Rg
17:09:44 / 29.07.26
545.47 -0.21% -1.15 545.30 546.58 16'064
AMETEK Rg
17:10:04 / 29.07.26
235.83 -2.32% -5.60 235.84 236.58 32'483
Amgen Rg
17:12:08 / 29.07.26
392.93 -0.04% -0.17 392.70 393.05 134'687
Amphenol Rg-A
17:12:19 / 29.07.26
153.91 6.99% 10.06 153.75 154.08 685'445
Analog Devices Rg
17:12:20 / 29.07.26
358.19 -2.09% -7.64 358.01 358.34 304'042
Aon-A Rg
17:11:10 / 29.07.26
375.90 -1.41% -5.36 375.28 376.38 62'290
APA Rg
17:12:22 / 29.07.26
36.24 3.75% 1.31 36.24 36.25 354'387
Apple Rg
17:12:23 / 29.07.26
340.07 0.00% -0.01 340.05 340.07 3'253'124
Applied Material Rg
17:12:18 / 29.07.26
452.89 -4.95% -23.57 452.34 453.56 760'188
Aptiv Rg
17:12:15 / 29.07.26
58.68 -1.21% -0.72 58.68 58.77 40'756
Arch Cap Grp Rg
17:12:03 / 29.07.26
104.24 -2.10% -2.24 104.15 104.27 159'536
Archer-Daniels M Rg
17:11:55 / 29.07.26
81.67 -1.82% -1.51 81.61 81.69 117'816
Arista Ne Rg
17:12:18 / 29.07.26
162.63 -4.17% -7.08 162.27 162.89 231'296
Assurant Rg
17:08:38 / 29.07.26
282.00 -0.38% -1.08 282.00 283.21 7'718
AT&T Rg
17:12:19 / 29.07.26
24.45 -0.87% -0.22 24.44 24.45 1'660'124
Atmos Energy Cor Rg
17:11:15 / 29.07.26
179.14 -0.13% -0.24 178.97 179.31 16'498
Autodesk Inc Rg
17:12:20 / 29.07.26
242.97 2.35% 5.59 242.68 243.06 154'568
228.08
-1.20%
45.28
-3.02%
173.82
1.35%
138.38
0.25%
110.99
-1.35%
15.10
-1.69%
335.44
-0.35%
80.85
0.02%
545.47
-0.21%
321.03
0.45%
235.83
-2.32%
392.93
-0.04%
153.91
6.99%
358.19
-2.09%
381.18
-1.18%
375.90
-1.41%
36.24
3.75%
340.07
0.00%
452.89
-4.95%
58.68
-1.21%
104.24
-2.10%
81.67
-1.82%
162.63
-4.17%
282.00
-0.38%
24.45
-0.87%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Centene Rg
17:11:59 / 29.07.26
62.91 55.31% 5.50% -4.52% -7.96% 13.70% 143.93% -3.43%
Steel Dynamics Rg
17:11:14 / 29.07.26
254.60 53.28% 127.70% 6.69% 14.81% 5.27% 99.76% 150.21%
CarMax Rg
17:11:38 / 29.07.26
60.65 52.38% -27.98% 5.56% 17.03% 53.80% 4.56% -28.65%
Humana Rg
17:10:36 / 29.07.26
363.44 51.76% 53.21% -8.59% -11.23% 47.54% 39.00% -14.25%
Iron Mount REIT Rg
17:12:00 / 29.07.26
121.96 51.54% 19.59% -2.05% 0.05% -7.65% 24.51% 107.56%
Keysight Technol Rg
17:11:11 / 29.07.26
299.38 50.19% 89.98% -8.59% -10.79% -18.35% 78.68% 87.58%
Cisco Systems Rg
17:12:23 / 29.07.26
115.67 50.05% 95.24% 3.07% -1.15% 26.22% 69.42% 121.89%
Advance Auto Par Rg
17:11:16 / 29.07.26
58.14 49.36% 24.13% 4.78% -7.74% 0.12% 4.14% -19.78%
Target Rg
17:10:30 / 29.07.26
146.50 47.52% 6.67% 6.22% 12.44% 12.53% 42.04% 6.81%
Illumina Rg
17:11:12 / 29.07.26
193.49 47.13% 44.41% 1.37% 5.22% 35.71% 81.41% 2.70%
Caterpillar
17:12:21 / 29.07.26
787.13 46.78% 131.79% -11.49% -20.60% -15.08% 81.32% 222.87%
Robert Half Rg
17:12:13 / 29.07.26
40.28 45.40% -43.95% -1.03% 22.17% 53.92% 7.56% -47.04%
Archer-Daniels M Rg
17:11:55 / 29.07.26
81.67 44.69% 64.65% -6.47% 6.60% 4.68% 47.95% -3.72%
Old Dominion Fre Rg
17:11:19 / 29.07.26
221.12 44.31% 28.28% -5.02% 1.45% 10.22% 50.98% 5.84%
Corning Inc Rg
17:12:20 / 29.07.26
126.36 43.91% 165.17% -17.98% -42.73% -30.41% 101.82% 273.25%
Host Hotels REIT Rg
17:12:15 / 29.07.26
25.45 43.65% 45.38% 3.86% 8.97% 17.37% 57.75% 40.10%
Viatris Rg
17:12:03 / 29.07.26
17.870 43.45% 43.45% 5.06% 10.44% 12.04% 98.56% 71.73%
Generac Hldgs Rg
17:10:50 / 29.07.26
197.25 43.43% 26.15% -7.58% -27.00% -26.24% 8.98% 30.49%
Westinghouse Air Rg
17:12:11 / 29.07.26
296.16 43.26% 61.29% 2.12% 12.18% 9.49% 55.35% 157.88%
J.B.Hunt Transp Rg
17:06:54 / 29.07.26
271.27 42.85% 62.67% -7.18% -6.48% 10.25% 88.55% 35.07%
APA Rg
17:12:22 / 29.07.26
36.24 42.80% 51.28% 0.17% 13.71% -5.38% 86.04% -13.00%
Healthpeak REIT Rg
17:11:34 / 29.07.26
22.66 41.92% 12.58% 2.12% 4.71% 16.21% 31.59% 5.02%
Targa Resources Rg
17:12:02 / 29.07.26
267.15 41.82% 46.58% -6.08% 3.62% 7.07% 59.62% 224.51%
State Street Rg
17:11:19 / 29.07.26
179.54 41.52% 86.01% -3.08% 5.82% 18.71% 58.73% 156.53%
Monolithic Power Rg
17:12:23 / 29.07.26
1'261.70 41.45% 116.67% -9.78% -5.26% -23.64% 72.71% 134.99%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
17:12:21 / 29.07.26
228.08 -1.20% 230.24
15:35
227.20
16:40
278.54
05.05.26
196.13
17.02.26
2'157'865
Amcor Rg
17:12:07 / 29.07.26
45.28 -3.02% 45.98
15:30
45.20
17:08
50.93
24.02.26
36.25
20.05.26
215'455
Amer Tower REIT Rg
17:11:27 / 29.07.26
173.82 1.35% 177.98
15:55
173.60
17:04
196.05
05.06.26
160.26
06.07.26
119'554
Amer Wtr Works Rg
17:12:13 / 29.07.26
138.38 0.25% 140.20
15:56
137.70
17:03
141.21
12.03.26
120.60
02.06.26
62'233
Ameren Rg
17:11:31 / 29.07.26
110.99 -1.35% 112.90
15:30
110.76
17:07
118.32
26.06.26
97.91
05.01.26
53'041
American Airline Rg
17:12:20 / 29.07.26
15.100 -1.69% 15.220
16:21
14.660
15:30
18.790
02.07.26
10.095
30.03.26
2'436'968
American Express Rg
17:11:55 / 29.07.26
335.44 -0.35% 336.07
15:48
331.89
15:31
386.05
06.01.26
291.00
20.03.26
108'295
American Intl Gr Rg
17:11:03 / 29.07.26
80.85 0.02% 80.90
16:46
80.15
16:05
85.69
05.01.26
71.25
23.01.26
73'587
Ameriprise Fincl Rg
17:09:44 / 29.07.26
545.47 -0.21% 546.28
17:05
540.01
16:21
553.46
28.07.26
422.81
07.04.26
16'064
AMETEK Rg
17:10:04 / 29.07.26
235.83 -2.32% 240.65
15:47
235.83
17:10
244.42
25.06.26
205.75
02.01.26
32'483
Amgen Rg
17:12:08 / 29.07.26
392.93 -0.04% 397.82
15:57
391.35
17:04
397.89
28.07.26
318.28
05.01.26
134'687
Amphenol Rg-A
17:12:19 / 29.07.26
153.91 6.99% 159.26
15:32
151.58
16:43
178.46
30.06.26
118.06
19.05.26
685'445
Analog Devices Rg
17:12:20 / 29.07.26
358.19 -2.09% 366.99
15:38
355.68
16:40
445.83
22.06.26
270.89
02.01.26
304'042
Aon-A Rg
17:11:10 / 29.07.26
375.90 -1.41% 379.11
15:58
362.75
15:35
382.28
28.07.26
305.00
12.02.26
62'290
APA Rg
17:12:22 / 29.07.26
36.24 3.75% 36.43
15:31
35.79
15:45
45.65
30.03.26
23.25
07.01.26
354'387
Apple Rg
17:12:23 / 29.07.26
340.07 0.00% 343.67
15:51
339.52
17:04
343.67
29.07.26
243.43
20.01.26
3'253'124
Applied Material Rg
17:12:18 / 29.07.26
452.89 -4.95% 474.99
15:35
447.47
16:46
739.67
30.06.26
265.18
02.01.26
760'188
Aptiv Rg
17:12:15 / 29.07.26
58.68 -1.21% 59.73
15:51
58.50
16:40
78.49
03.06.26
51.78
19.05.26
40'756
Arch Cap Grp Rg
17:12:03 / 29.07.26
104.24 -2.10% 104.35
17:11
101.36
15:35
107.08
28.07.26
87.25
03.06.26
159'536
Archer-Daniels M Rg
17:11:55 / 29.07.26
81.67 -1.82% 84.06
15:30
81.50
17:06
88.46
23.07.26
57.21
02.01.26
117'816
Arista Ne Rg
17:12:18 / 29.07.26
162.63 -4.17% 169.00
15:35
162.47
17:11
189.80
09.07.26
115.42
30.03.26
231'296
Assurant Rg
17:08:38 / 29.07.26
282.00 -0.38% 283.85
16:27
281.96
15:30
283.85
29.07.26
210.15
12.02.26
7'718
AT&T Rg
17:12:19 / 29.07.26
24.45 -0.87% 24.61
15:31
24.36
17:04
29.43
24.03.26
19.895
02.07.26
1'660'124
Atmos Energy Cor Rg
17:11:15 / 29.07.26
179.14 -0.13% 181.22
16:26
179.03
17:07
192.49
09.04.26
163.65
23.01.26
16'498
Autodesk Inc Rg
17:12:20 / 29.07.26
242.97 2.35% 244.70
16:34
238.86
15:39
296.80
07.01.26
185.52
22.06.26
154'568

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:12 / 29.07.26
14'488.08 -0.57%
Eurozone 50
17:27 / 29.07.26
637.77 -0.97%
L&S Dax
17:27 / 29.07.26
25'447.00 -0.27%
S&P 500 (ETF SPY)
17:12 / 29.07.26
734.81 -0.82%
VSMI Vola-Index
17:12 / 29.07.26
14.979 0.70%
EUR/CHF
17:27 / 29.07.26
0.9334 0.04%
USD/CHF
17:27 / 29.07.26
0.8203 0.15%
Gold 1 Uz
17:27 / 29.07.26
4'008.71 -0.50%
Rohöl Brent
17:27 / 29.07.26
87.86 7.40%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:12 / 29.07.26
14'486.82 -0.58%

Top 5zur Gesamtübersicht

Lonza N
17:12 / 29.07.26
572.00 2.11%
Alcon N
17:12 / 29.07.26
57.16 1.17%
UBS N
17:12 / 29.07.26
42.82 0.90%
Sika N
17:12 / 29.07.26
178.25 0.71%
Nestlé N
17:12 / 29.07.26
82.45 0.06%

Flop 5zur Gesamtübersicht

Richemont N
17:12 / 29.07.26
188.70 -2.56%
Amrize N
17:11 / 29.07.26
40.44 -2.41%
ABB N
17:12 / 29.07.26
76.36 -1.37%
Holcim N
17:12 / 29.07.26
73.26 -1.32%
Partners N
17:12 / 29.07.26
684.80 -1.27%
NAME INTRADAY KURS +/-%
SPI
17:12 / 29.07.26
20'307.61 -0.46%

Top 5zur Gesamtübersicht

Autoneum N
17:05 / 29.07.26
135.00 16.18%
Kuros Bio N
17:12 / 29.07.26
23.52 14.84%
Relief Therapeutics N
16:26 / 29.07.26
0.1882 10.71%
Swissquote Grp Rg
17:12 / 29.07.26
43.40 5.44%
Siegfried Hldg N
17:11 / 29.07.26
76.50 5.01%

Flop 5zur Gesamtübersicht

Asmallworld N
14:35 / 29.07.26
0.5750 -8.00%
Centiel N
17:08 / 29.07.26
6.120 -6.71%
Gurit Hldg N
17:12 / 29.07.26
27.20 -6.53%
Comet N
17:10 / 29.07.26
314.80 -5.47%
ams-OSRAM I
17:12 / 29.07.26
15.200 -5.30%
NAME INTRADAY KURS +/-%
SLI
17:12 / 29.07.26
2'309.29 -0.31%

Top 5zur Gesamtübersicht

Sandoz Group N
17:12 / 29.07.26
67.46 3.72%
Lonza N
17:12 / 29.07.26
572.00 2.11%
Lindt PS
17:12 / 29.07.26
9'550.00 1.60%
Alcon N
17:12 / 29.07.26
57.16 1.17%
Straumann N
17:11 / 29.07.26
102.15 1.14%

Flop 5zur Gesamtübersicht

VAT N
17:12 / 29.07.26
579.60 -4.01%
Richemont N
17:12 / 29.07.26
188.70 -2.56%
Amrize N
17:11 / 29.07.26
40.44 -2.41%
ABB N
17:12 / 29.07.26
76.36 -1.37%
Holcim N
17:12 / 29.07.26
73.26 -1.32%
NAME INTRADAY KURS +/-%
SMIM
17:12 / 29.07.26
3'131.83 0.17%

Top 5zur Gesamtübersicht

Swissquote Grp Rg
17:12 / 29.07.26
43.40 5.44%
Sandoz Group N
17:12 / 29.07.26
67.46 3.72%
The Swatch Group I
17:11 / 29.07.26
175.65 3.35%
Temenos N
17:11 / 29.07.26
68.45 2.78%
Clariant N
17:09 / 29.07.26
7.715 2.39%

Flop 5zur Gesamtübersicht

VAT N
17:12 / 29.07.26
579.60 -4.01%
Accelleron N
17:11 / 29.07.26
70.35 -2.83%
Belimo N
17:11 / 29.07.26
802.50 -2.61%
Georg Fischer N
17:12 / 29.07.26
51.80 -1.43%
Swiss Prime Site N
17:09 / 29.07.26
130.00 -0.99%

Management Transaktionen

Titel Typ Mio. Kurs
24.07.26 Vontobel Holding AG Verk. 0.50 80.00
24.07.26 TEMENOS AG Kauf 0.06 62.85
24.07.26 Vontobel Holding AG Kauf 0.16 79.40
24.07.26 Compagnie Financière Tradition SA Verk. 0.15 305.50
24.07.26 TEMENOS AG Kauf 0.06 62.27
24.07.26 Lonza Group AG Verk. 0.05 550.00
23.07.26 EFG International AG Verk. 1.35 16.17
23.07.26 VAT Group AG Verk. 0.16 650.00
23.07.26 Compagnie Financière Tradition SA Verk. 0.05 304.50
22.07.26 Compagnie Financière Tradition SA Verk. 0.03 314.00

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