×

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
  • 17.07.2026 - 23:05:00
  • 743.29
  • -0.54%
  • -4.09
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
22:30:00 / 17.07.26
247.23 -1.06% -2.66 247.26 247.27 14'989'854
Amcor Rg
23:05:00 / 17.07.26
43.94 -2.01% -0.90 43.93 43.94 1'956'840
Amer Tower REIT Rg
23:05:00 / 17.07.26
170.06 0.67% 1.14 170.03 170.04 790'014
Amer Wtr Works Rg
23:05:00 / 17.07.26
135.11 0.58% 0.78 135.08 135.09 747'233
Ameren Rg
23:05:00 / 17.07.26
111.55 -1.37% -1.55 111.52 111.56 686'633
American Airline Rg
22:30:00 / 17.07.26
14.980 -3.97% -0.62 14.980 14.990 8'833'255
American Express Rg
23:05:00 / 17.07.26
355.35 -1.72% -6.22 355.28 355.29 1'301'114
American Intl Gr Rg
23:05:00 / 17.07.26
80.50 3.17% 2.47 80.49 80.50 2'328'069
Ameriprise Fincl Rg
23:05:00 / 17.07.26
527.87 -1.00% -5.34 528.19 528.20 335'261
AMETEK Rg
23:05:00 / 17.07.26
237.00 -0.13% -0.30 236.93 236.94 417'942
Amgen Rg
22:30:00 / 17.07.26
366.29 -1.42% -5.29 365.82 366.32 1'072'304
Amphenol Rg-A
23:05:00 / 17.07.26
151.20 -1.27% -1.94 151.24 151.25 2'382'741
Analog Devices Rg
22:30:00 / 17.07.26
375.36 -1.36% -5.17 375.13 375.36 1'647'921
Aon-A Rg
23:05:00 / 17.07.26
367.21 -0.39% -1.42 367.00 367.01 439'403
APA Rg
22:30:00 / 17.07.26
35.22 2.74% 0.94 35.21 35.22 1'528'796
Apple Rg
22:30:00 / 17.07.26
333.74 0.14% 0.48 333.75 333.80 21'923'013
Applied Material Rg
22:30:00 / 17.07.26
529.66 -5.57% -31.27 529.24 529.58 3'753'013
Aptiv Rg
23:05:00 / 17.07.26
57.47 -3.02% -1.79 57.44 57.45 578'383
Arch Cap Grp Rg
22:30:00 / 17.07.26
101.35 1.31% 1.31 101.36 101.37 853'370
Archer-Daniels M Rg
23:05:00 / 17.07.26
85.90 3.49% 2.90 85.90 85.91 1'323'567
Arista Ne Rg
23:05:00 / 17.07.26
168.61 0.03% 0.05 168.55 168.56 2'223'643
Assurant Rg
23:05:00 / 17.07.26
276.84 0.51% 1.40 276.94 276.95 106'935
AT&T Rg
23:05:00 / 17.07.26
21.81 -0.77% -0.17 21.80 21.81 14'301'423
Atmos Energy Cor Rg
23:05:00 / 17.07.26
177.68 -0.20% -0.36 177.62 177.63 524'672
Autodesk Inc Rg
22:30:00 / 17.07.26
218.35 0.59% 1.29 218.34 218.42 1'278'508
247.23
-1.06%
43.94
-2.01%
170.06
0.67%
135.11
0.58%
111.55
-1.37%
14.98
-3.97%
355.35
-1.72%
80.50
3.17%
527.87
-1.00%
307.90
-0.03%
237.00
-0.13%
366.29
-1.42%
151.20
-1.27%
375.36
-1.36%
373.11
0.07%
367.21
-0.39%
35.22
2.74%
333.74
0.14%
529.66
-5.57%
57.47
-3.02%
101.35
1.31%
85.90
3.49%
168.61
0.03%
276.84
0.51%
21.81
-0.77%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Keysight Technol Rg
23:05:00 / 17.07.26
315.90 53.92% 94.71% -1.91% -15.39% -8.95% 94.46% 87.27%
J.B.Hunt Transp Rg
22:30:00 / 17.07.26
291.41 53.55% 74.86% 4.09% 10.03% 17.23% 95.72% 62.80%
CF Industries Hl Rg
23:05:00 / 17.07.26
121.42 53.43% 39.08% 3.85% 17.20% 0.41% 31.08% 60.92%
Caterpillar
23:05:00 / 17.07.26
880.28 53.12% 141.80% -7.57% -13.89% 5.96% 112.78% 243.15%
Robert Half Rg
23:05:00 / 17.07.26
41.80 52.17% -41.34% 29.01% 43.59% 63.22% -0.14% -50.01%
Targa Resources Rg
23:05:00 / 17.07.26
282.91 51.91% 57.01% 3.50% 6.96% 17.54% 65.34% 259.18%
CarMax Rg
23:05:00 / 17.07.26
57.33 51.32% -28.49% 7.18% 9.41% 49.80% -8.45% -29.89%
Old Dominion Fre Rg
22:30:00 / 17.07.26
233.84 51.24% 34.44% 2.73% 7.29% 6.30% 44.27% 25.55%
Humana Rg
23:05:00 / 17.07.26
400.00 50.89% 52.33% 1.98% 10.89% 85.85% 81.48% -11.14%
Etsy Rg
23:05:00 / 17.07.26
84.10 50.58% 57.84% 3.76% 15.94% 33.94% 41.01% -9.51%
Quanta Services Rg
23:05:00 / 17.07.26
628.53 49.51% 99.66% -4.56% -15.08% 0.59% 55.84% 221.74%
NetApp Rg
22:30:00 / 17.07.26
163.88 49.12% 37.57% -2.95% -0.01% 50.75% 51.22% 105.07%
Iron Mount REIT Rg
23:05:00 / 17.07.26
123.82 46.67% 15.75% 1.90% -6.10% 6.71% 24.23% 104.44%
Newell Brands Rg
22:30:00 / 17.07.26
5.230 45.97% -45.48% 1.16% 10.37% 23.64% -6.61% -44.54%
Illumina Rg
22:30:00 / 17.07.26
186.65 45.05% 42.37% -1.87% 17.49% 45.96% 94.14% 4.11%
Nucor Rg
23:05:00 / 17.07.26
236.61 44.49% 101.93% 4.06% -3.40% 10.42% 68.25% 41.31%
Archer-Daniels M Rg
23:05:00 / 17.07.26
85.90 44.37% 64.29% 6.83% 12.60% 24.08% 57.93% 6.14%
Monolithic Power Rg
22:30:00 / 17.07.26
1'312.00 44.05% 120.66% -3.01% -16.50% -19.61% 80.91% 131.08%
State Street Rg
23:05:00 / 17.07.26
182.50 43.91% 89.16% 1.27% 5.06% 21.07% 68.19% 172.63%
Target Rg
23:05:00 / 17.07.26
139.60 43.44% 3.72% 3.30% 7.61% 8.00% 34.93% 7.10%
Cisco Systems Rg
22:30:00 / 17.07.26
111.94 42.36% 85.24% -7.72% -8.27% 25.76% 64.50% 117.67%
CSX Rg
22:30:00 / 17.07.26
50.75 40.39% 57.70% 2.71% 11.53% 11.76% 47.57% 51.32%
Analog Devices Rg
22:30:00 / 17.07.26
375.36 40.31% 79.11% -5.13% -12.41% -6.06% 55.20% 98.22%
APA Rg
22:30:00 / 17.07.26
35.22 40.15% 48.46% 5.32% 3.78% -6.65% 87.14% -6.44%
Franklin Resourc Rg
23:05:00 / 17.07.26
32.63 39.51% 64.27% -2.60% -3.83% 20.32% 32.64% 17.19%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
22:30:00 / 17.07.26
247.23 -1.06% 250.20
16:47
243.60
15:30
278.54
05.05.26
196.13
17.02.26
14'989'854
Amcor Rg
23:05:00 / 17.07.26
43.94 -2.01% 45.04
15:37
43.28
21:10
50.93
24.02.26
36.25
20.05.26
1'956'840
Amer Tower REIT Rg
23:05:00 / 17.07.26
170.06 0.67% 172.68
15:32
168.90
19:48
196.05
05.06.26
160.26
06.07.26
790'014
Amer Wtr Works Rg
23:05:00 / 17.07.26
135.11 0.58% 137.75
15:43
134.34
21:19
141.21
12.03.26
120.60
02.06.26
747'233
Ameren Rg
23:05:00 / 17.07.26
111.55 -1.37% 115.08
15:43
111.03
21:58
118.32
26.06.26
97.91
05.01.26
686'633
American Airline Rg
22:30:00 / 17.07.26
14.980 -3.97% 15.340
16:16
14.945
15:35
18.790
02.07.26
10.095
30.03.26
8'833'255
American Express Rg
23:05:00 / 17.07.26
355.35 -1.72% 358.76
15:51
352.00
15:34
386.05
06.01.26
291.00
20.03.26
1'301'114
American Intl Gr Rg
23:05:00 / 17.07.26
80.50 3.17% 80.94
17:24
78.39
15:30
85.69
05.01.26
71.25
23.01.26
2'328'069
Ameriprise Fincl Rg
23:05:00 / 17.07.26
527.87 -1.00% 538.67
15:53
524.73
15:32
550.18
04.02.26
422.81
07.04.26
335'261
AMETEK Rg
23:05:00 / 17.07.26
237.00 -0.13% 237.99
16:10
230.80
15:30
244.42
25.06.26
205.75
02.01.26
417'942
Amgen Rg
22:30:00 / 17.07.26
366.29 -1.42% 378.54
15:50
361.76
20:05
391.23
02.03.26
318.28
05.01.26
1'072'304
Amphenol Rg-A
23:05:00 / 17.07.26
151.20 -1.27% 153.39
18:10
146.17
15:45
178.46
30.06.26
118.06
19.05.26
2'382'741
Analog Devices Rg
22:30:00 / 17.07.26
375.36 -1.36% 379.63
19:17
366.78
15:42
445.83
22.06.26
270.89
02.01.26
1'647'921
Aon-A Rg
23:05:00 / 17.07.26
367.21 -0.39% 375.69
15:43
365.86
19:11
375.69
17.07.26
305.00
12.02.26
439'403
APA Rg
22:30:00 / 17.07.26
35.22 2.74% 35.43
15:48
34.39
17:05
45.65
30.03.26
23.25
07.01.26
1'528'796
Apple Rg
22:30:00 / 17.07.26
333.74 0.14% 334.98
15:39
329.02
16:10
334.98
17.07.26
243.43
20.01.26
21'923'013
Applied Material Rg
22:30:00 / 17.07.26
529.66 -5.57% 550.99
18:14
513.28
15:44
739.67
30.06.26
265.18
02.01.26
3'753'013
Aptiv Rg
23:05:00 / 17.07.26
57.47 -3.02% 59.27
15:49
57.32
21:55
78.49
03.06.26
51.78
19.05.26
578'383
Arch Cap Grp Rg
22:30:00 / 17.07.26
101.35 1.31% 103.35
15:46
100.84
19:52
105.06
07.07.26
87.25
03.06.26
853'370
Archer-Daniels M Rg
23:05:00 / 17.07.26
85.90 3.49% 86.00
16:10
83.70
15:30
86.00
17.07.26
57.21
02.01.26
1'323'567
Arista Ne Rg
23:05:00 / 17.07.26
168.61 0.03% 171.32
19:33
157.16
15:45
189.80
09.07.26
115.42
30.03.26
2'223'643
Assurant Rg
23:05:00 / 17.07.26
276.84 0.51% 281.13
15:51
275.79
15:30
283.77
07.07.26
210.15
12.02.26
106'935
AT&T Rg
23:05:00 / 17.07.26
21.81 -0.77% 22.77
15:43
21.68
19:18
29.43
24.03.26
19.895
02.07.26
14'301'423
Atmos Energy Cor Rg
23:05:00 / 17.07.26
177.68 -0.20% 181.30
15:42
176.95
19:57
192.49
09.04.26
163.65
23.01.26
524'672
Autodesk Inc Rg
22:30:00 / 17.07.26
218.35 0.59% 221.65
15:37
214.72
17:36
296.80
07.01.26
185.52
22.06.26
1'278'508

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 17.07.26
14'343.70 0.54%
Eurozone 50
17:30 / 17.07.26
641.09 -0.78%
L&S Dax
22:59 / 17.07.26
24'816.00 -0.18%
S&P 500 (ETF SPY)
23:05 / 17.07.26
743.29 -0.54%
VSMI Vola-Index
17:20 / 17.07.26
14.042 4.81%
EUR/CHF
23:00 / 17.07.26
0.9237 -0.17%
USD/CHF
23:23 / 17.07.26
0.8074 -0.17%
Gold 1 Uz
23:26 / 17.07.26
4'010.56 0.95%
Rohöl Brent
22:58 / 17.07.26
88.14 3.80%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 17.07.26
14'343.70 0.54%

Top 5zur Gesamtübersicht

Logitech N
17:38 / 17.07.26
83.04 2.44%
Swiss Re N
17:31 / 17.07.26
138.30 1.80%
Zurich Insurance N
17:33 / 17.07.26
624.40 1.79%
Swisscom N
17:31 / 17.07.26
634.00 1.44%
Novartis N
17:35 / 17.07.26
125.00 1.41%

Flop 5zur Gesamtübersicht

UBS N
17:34 / 17.07.26
42.54 -1.89%
Richemont N
17:31 / 17.07.26
194.20 -1.62%
Lonza N
17:31 / 17.07.26
567.80 -1.29%
Amrize N
17:31 / 17.07.26
41.02 -1.11%
Sika N
17:31 / 17.07.26
158.40 -0.88%
NAME INTRADAY KURS +/-%
SPI
17:40 / 17.07.26
20'156.26 0.44%

Top 5zur Gesamtübersicht

Georg Fischer N
17:31 / 17.07.26
52.25 13.98%
SHL Telemedicine N
17:31 / 17.07.26
1.035 7.81%
Adecco N
17:31 / 17.07.26
20.46 5.79%
SIG Group N
17:31 / 17.07.26
13.940 3.34%
Zuger KB N
17:31 / 17.07.26
10'950.00 3.30%

Flop 5zur Gesamtübersicht

ams-OSRAM I
17:37 / 17.07.26
15.080 -17.23%
PolyPeptide N
17:31 / 17.07.26
41.75 -7.84%
Addex N
17:31 / 17.07.26
0.0400 -6.54%
Rieter N
17:31 / 17.07.26
3.080 -5.23%
Orior N
17:31 / 17.07.26
15.620 -5.10%
NAME INTRADAY KURS +/-%
SLI
17:31 / 17.07.26
2'298.35 0.33%

Top 5zur Gesamtübersicht

Sandoz Group N
17:36 / 17.07.26
65.74 3.14%
Logitech N
17:38 / 17.07.26
83.04 2.44%
Swiss Re N
17:31 / 17.07.26
138.30 1.80%
Zurich Insurance N
17:33 / 17.07.26
624.40 1.79%
Galderma Group N
17:31 / 17.07.26
172.50 1.53%

Flop 5zur Gesamtübersicht

VAT N
17:31 / 17.07.26
666.20 -3.62%
Julius Bär N
17:31 / 17.07.26
73.30 -1.95%
UBS N
17:34 / 17.07.26
42.54 -1.89%
Richemont N
17:31 / 17.07.26
194.20 -1.62%
Lonza N
17:31 / 17.07.26
567.80 -1.29%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 17.07.26
3'129.83 0.43%

Top 5zur Gesamtübersicht

Georg Fischer N
17:31 / 17.07.26
52.25 13.98%
Adecco N
17:31 / 17.07.26
20.46 5.79%
SIG Group N
17:31 / 17.07.26
13.940 3.34%
Sandoz Group N
17:36 / 17.07.26
65.74 3.14%
Swiss Prime Site N
17:31 / 17.07.26
132.80 2.15%

Flop 5zur Gesamtübersicht

Swissquote Grp Rg
17:31 / 17.07.26
40.24 -4.19%
VAT N
17:31 / 17.07.26
666.20 -3.62%
Accelleron N
17:31 / 17.07.26
74.35 -2.17%
Julius Bär N
17:31 / 17.07.26
73.30 -1.95%
Avolta N
17:31 / 17.07.26
47.78 -1.85%

Management Transaktionen

Titel Typ Mio. Kurs
07.07.26 Peach Property Group AG Kauf 0.02 4.40
07.07.26 Infracore SA Kauf 0.40 54.00
07.07.26 Infracore SA Kauf 0.03 54.00
07.07.26 Alpine Select AG Verk. 0.00 9.30
06.07.26 Ypsomed Holding AG Verk. 0.36 360.00
06.07.26 Compagnie Financière Tradition SA Verk. 0.31 312.00
06.07.26 Peach Property Group AG Kauf 0.05 4.31
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80

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