×

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
  • 04.05.2026 - 15:30:35
  • 719.91
  • -0.11%
  • -0.76
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
15:30:23 / 04.05.26
270.00 0.65% 1.74 270.15 270.27 911'995
Amcor Rg
15:30:31 / 04.05.26
37.71 -0.11% -0.04 37.62 37.78 55'648
Amer Tower REIT Rg
15:30:01 / 04.05.26
179.94 -0.92% -1.67 179.00 181.01 19'559
Amer Wtr Works Rg
15:30:00 / 04.05.26
126.87 -0.40% -0.51 126.00 126.98 17'200
Ameren Rg
15:30:00 / 04.05.26
112.56 -0.88% -1.00 112.51 113.29 11'227
American Airline Rg
15:30:23 / 04.05.26
11.795 -0.38% -0.05 11.770 11.790 494'127
American Express Rg
15:30:01 / 04.05.26
320.00 0.10% 0.32 319.00 319.88 26'792
American Intl Gr Rg
15:30:01 / 04.05.26
78.00 -0.98% -0.77 77.89 78.40 37'568
Ameriprise Fincl Rg
15:30:32 / 04.05.26
461.29 -1.26% -5.90 455.00 469.53 3'730
AMETEK Rg
15:30:01 / 04.05.26
229.87 -0.26% -0.61 226.58 233.78 13'140
Amgen Rg
15:30:09 / 04.05.26
325.14 -1.42% -4.68 325.05 327.90 42'897
Amphenol Rg-A
15:30:19 / 04.05.26
143.30 0.70% 1.00 143.06 143.62 72'303
Analog Devices Rg
15:30:18 / 04.05.26
398.90 0.30% 1.21 398.30 399.59 26'401
Aon-A Rg
15:30:01 / 04.05.26
309.93 -0.51% -1.58 307.18 315.00 7'859
APA Rg
15:30:21 / 04.05.26
40.73 1.50% 0.60 40.57 40.75 71'357
Apple Rg
15:30:23 / 04.05.26
280.26 0.04% 0.12 280.05 280.16 970'677
Applied Material Rg
15:30:20 / 04.05.26
389.10 0.01% 0.02 388.26 389.78 82'616
Aptiv Rg
15:30:00 / 04.05.26
60.13 -0.60% -0.36 60.00 60.69 10'558
Arch Cap Grp Rg
15:30:03 / 04.05.26
93.01 -0.86% -0.81 92.92 93.82 21'676
Archer-Daniels M Rg
15:30:16 / 04.05.26
75.25 0.41% 0.31 75.18 75.45 40'651
Arista Ne Rg
15:30:33 / 04.05.26
176.53 2.21% 3.83 175.75 177.69 121'666
Assurant Rg
15:30:00 / 04.05.26
229.45 -0.89% -2.06 228.25 235.40 2'854
AT&T Rg
15:30:36 / 04.05.26
25.94 -0.69% -0.18 25.90 26.00 346'406
Atmos Energy Cor Rg
15:30:00 / 04.05.26
187.23 -0.69% -1.31 181.00 192.00 6'617
Autodesk Inc Rg
15:30:17 / 04.05.26
244.77 0.17% 0.42 244.08 244.75 14'426
270.00
0.65%
37.71
-0.11%
179.94
-0.92%
126.87
-0.40%
112.56
-0.88%
11.80
-0.38%
320.00
0.10%
78.00
-0.98%
461.29
-1.26%
302.34
-0.55%
229.87
-0.26%
325.14
-1.42%
143.30
0.70%
398.90
0.30%
371.81
-0.23%
309.93
-0.51%
40.73
1.50%
280.26
0.04%
389.10
0.01%
60.13
-0.60%
93.01
-0.86%
75.25
0.41%
176.53
2.21%
229.45
-0.89%
25.94
-0.69%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Marathon Petro Rg
15:30:21 / 04.05.26
246.76 51.36% 76.45% 8.60% 2.22% 20.81% 72.16% 101.00%
Lam Research Rg
15:30:23 / 04.05.26
258.44 49.97% 255.42% -0.27% 17.13% 12.72% 249.67% 390.08%
Advance Auto Par Rg
15:30:00 / 04.05.26
58.00 49.95% 24.61% 0.22% 9.43% 4.88% 82.33% -53.03%
SolarEdge Tech Rg
15:30:00 / 04.05.26
42.89 48.73% 215.51% -9.49% -4.89% 16.54% 231.93% -84.45%
Schlumberger
15:30:23 / 04.05.26
56.86 48.31% 48.46% 2.95% 14.22% 12.50% 68.42% 15.81%
Microchip Tech Rg
15:30:22 / 04.05.26
95.87 47.44% 63.82% 10.39% 42.61% 28.83% 100.64% 24.64%
Halliburton Rg
15:30:36 / 04.05.26
41.74 47.42% 53.22% 4.01% 10.36% 19.60% 110.17% 27.99%
Analog Devices Rg
15:30:18 / 04.05.26
398.90 46.64% 87.18% 1.61% 21.85% 23.51% 101.75% 117.86%
Occid.Petrol Cor Rg
15:30:36 / 04.05.26
59.37 42.78% 18.82% 3.67% -5.70% 27.24% 52.98% -4.02%
KLA Rg
15:30:15 / 04.05.26
1'730.00 42.07% 173.96% -8.95% 12.33% 20.13% 149.53% 349.04%
Equinix REIT Rg
15:30:00 / 04.05.26
1'086.75 41.62% 15.07% -0.28% 6.96% 26.70% 23.05% 50.28%
Nucor Rg
15:30:36 / 04.05.26
226.04 38.58% 93.68% 5.13% 33.29% 17.07% 87.60% 52.72%
Diamondback Eng Rg
15:30:16 / 04.05.26
209.95 38.13% 26.75% 6.89% 8.07% 26.51% 57.76% 46.30%
Devon Energy Rg
15:30:36 / 04.05.26
50.98 38.03% 54.48% 5.77% 2.68% 17.25% 66.49% -5.03%
Targa Resources Rg
15:30:31 / 04.05.26
255.28 37.82% 42.45% 5.80% 3.92% 17.26% 61.31% 237.24%
Albemarle Rg
15:30:22 / 04.05.26
198.35 37.08% 125.23% -0.59% 14.63% 19.66% 242.34% 9.37%
Phillips 66 Rg
15:30:02 / 04.05.26
177.34 36.54% 54.65% 8.07% 0.01% 12.60% 65.89% 79.05%
Fedex Rg
15:30:35 / 04.05.26
375.34 36.28% 39.93% -3.24% 4.60% 2.95% 72.98% 70.73%
NXP Semiconducto Br
15:30:21 / 04.05.26
299.50 36.02% 42.04% 26.44% 51.97% 30.84% 61.94% 77.84%
Steel Dynamics Rg
15:30:00 / 04.05.26
229.11 35.30% 100.99% 1.81% 29.79% 13.00% 72.11% 119.54%
Coterra Energy Rg
15:30:31 / 04.05.26
35.69 34.42% 38.53% 6.00% 2.94% 16.98% 41.23% 39.07%
Eaton Corp -NPV- Rg
15:30:32 / 04.05.26
428.15 33.61% 28.23% 2.73% 17.66% 13.55% 43.40% 152.13%
DaVita Rg
15:30:01 / 04.05.26
151.67 33.48% 1.40% 1.08% 1.03% 10.19% 7.13% 67.77%
EOG Resources Rg
15:30:26 / 04.05.26
139.91 32.32% 13.35% 5.02% -2.20% 22.87% 28.93% 17.12%
Target Rg
15:30:04 / 04.05.26
128.44 31.86% -4.65% -0.99% 5.10% 11.18% 36.61% -17.97%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
15:30:23 / 04.05.26
270.00 0.65% 270.24
15:30
268.86
15:30
273.87
30.04.26
196.13
17.02.26
911'995
Amcor Rg
15:30:31 / 04.05.26
37.71 -0.11% 37.75
15:30
37.64
15:30
50.93
24.02.26
37.22
29.04.26
55'648
Amer Tower REIT Rg
15:30:01 / 04.05.26
179.94 -0.92% 179.97
15:30
179.94
15:30
195.25
24.02.26
165.18
25.03.26
19'559
Amer Wtr Works Rg
15:30:00 / 04.05.26
126.87 -0.40% 126.87
15:30
126.84
15:30
141.21
12.03.26
121.29
09.02.26
17'200
Ameren Rg
15:30:00 / 04.05.26
112.56 -0.88% 112.56
15:30
112.56
15:30
115.57
01.05.26
97.91
05.01.26
11'227
American Airline Rg
15:30:23 / 04.05.26
11.795 -0.38% 11.850
15:30
11.780
15:30
16.500
07.01.26
10.095
30.03.26
494'127
American Express Rg
15:30:01 / 04.05.26
320.00 0.10% 320.00
15:30
319.59
15:30
386.05
06.01.26
291.00
20.03.26
26'792
American Intl Gr Rg
15:30:01 / 04.05.26
78.00 -0.98% 78.00
15:30
78.00
15:30
85.69
05.01.26
71.25
23.01.26
37'568
Ameriprise Fincl Rg
15:30:32 / 04.05.26
461.29 -1.26% 461.30
15:30
460.65
15:30
550.18
04.02.26
422.81
07.04.26
3'730
AMETEK Rg
15:30:01 / 04.05.26
229.87 -0.26% 229.87
15:30
229.85
15:30
242.00
30.04.26
205.75
02.01.26
13'140
Amgen Rg
15:30:09 / 04.05.26
325.14 -1.42% 326.10
15:30
325.13
15:30
391.23
02.03.26
318.28
05.01.26
42'897
Amphenol Rg-A
15:30:19 / 04.05.26
143.30 0.70% 143.48
15:30
143.13
15:30
167.02
27.01.26
118.26
30.03.26
72'303
Analog Devices Rg
15:30:18 / 04.05.26
398.90 0.30% 400.00
15:30
398.90
15:30
408.37
23.04.26
270.89
02.01.26
26'401
Aon-A Rg
15:30:01 / 04.05.26
309.93 -0.51% 309.93
15:30
309.93
15:30
358.02
02.02.26
305.00
12.02.26
7'859
APA Rg
15:30:21 / 04.05.26
40.73 1.50% 40.73
15:30
40.49
15:30
45.65
30.03.26
23.25
07.01.26
71'357
Apple Rg
15:30:23 / 04.05.26
280.26 0.04% 280.58
15:30
278.58
15:30
287.21
01.05.26
243.43
20.01.26
970'677
Applied Material Rg
15:30:20 / 04.05.26
389.10 0.01% 389.10
15:30
385.95
15:30
420.39
24.04.26
265.18
02.01.26
82'616
Aptiv Rg
15:30:00 / 04.05.26
60.13 -0.60% 60.13
15:30
60.13
15:30
76.81
13.01.26
56.57
16.04.26
10'558
Arch Cap Grp Rg
15:30:03 / 04.05.26
93.01 -0.86% 93.02
15:30
93.01
15:30
103.36
06.02.26
89.95
16.01.26
21'676
Archer-Daniels M Rg
15:30:16 / 04.05.26
75.25 0.41% 75.25
15:30
74.95
15:30
75.78
30.04.26
57.21
02.01.26
40'651
Arista Ne Rg
15:30:33 / 04.05.26
176.53 2.21% 177.40
15:30
175.48
15:30
179.79
24.04.26
115.42
30.03.26
121'666
Assurant Rg
15:30:00 / 04.05.26
229.45 -0.89% 229.45
15:30
229.45
15:30
245.40
06.02.26
210.15
12.02.26
2'854
AT&T Rg
15:30:36 / 04.05.26
25.94 -0.69% 25.94
15:30
25.86
15:30
29.43
24.03.26
22.96
27.01.26
346'406
Atmos Energy Cor Rg
15:30:00 / 04.05.26
187.23 -0.69% 187.23
15:30
187.23
15:30
192.49
09.04.26
163.65
23.01.26
6'617
Autodesk Inc Rg
15:30:17 / 04.05.26
244.77 0.17% 244.77
15:30
244.19
15:30
296.80
07.01.26
214.10
10.04.26
14'426

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
15:30 / 04.05.26
13'024.34 -0.85%
Eurozone 50
15:45 / 04.05.26
599.99 -1.08%
L&S Dax
15:45 / 04.05.26
24'201.00 -0.27%
S&P 500 (ETF SPY)
15:30 / 04.05.26
719.89 -0.11%
VSMI Vola-Index
15:30 / 04.05.26
19.172 6.07%
EUR/CHF
15:45 / 04.05.26
0.9169 0.05%
USD/CHF
15:45 / 04.05.26
0.7825 0.27%
Gold 1 Uz
15:45 / 04.05.26
4'565.83 -1.03%
Rohöl Brent
15:45 / 04.05.26
110.53 1.58%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
15:30 / 04.05.26
13'024.34 -0.85%

Top 5zur Gesamtübersicht

Logitech N
15:30 / 04.05.26
79.96 4.20%
Partners N
15:30 / 04.05.26
874.80 3.16%
ABB N
15:30 / 04.05.26
78.76 0.41%
Lonza N
15:30 / 04.05.26
478.40 -0.17%
Sika N
15:30 / 04.05.26
143.40 -0.21%

Flop 5zur Gesamtübersicht

Amrize N
15:30 / 04.05.26
41.17 -3.72%
Kühne + Nagel N
15:30 / 04.05.26
176.80 -3.23%
Novartis N
15:30 / 04.05.26
113.72 -1.88%
Swiss Life N
15:30 / 04.05.26
899.80 -1.85%
Holcim N
15:30 / 04.05.26
71.30 -1.63%
NAME INTRADAY KURS +/-%
SPI
15:30 / 04.05.26
18'442.12 -0.59%

Top 5zur Gesamtübersicht

Relief Therapeutics N
15:21 / 04.05.26
0.3455 7.63%
Molecular N
15:30 / 04.05.26
3.380 5.30%
R&S Group Hldg N-A
15:30 / 04.05.26
27.44 4.89%
OC Oerlikon N
15:30 / 04.05.26
3.580 4.83%
Sensirion N
15:29 / 04.05.26
70.40 4.45%

Flop 5zur Gesamtübersicht

Graubündner KB N
15:07 / 04.05.26
2'170.00 -8.44%
BC Jura N
14:28 / 04.05.26
100.00 -5.66%
GAM N
15:07 / 04.05.26
0.0762 -5.22%
St.Galler KB N
15:26 / 04.05.26
610.00 -5.13%
Mobimo N
15:22 / 04.05.26
358.50 -3.89%
NAME INTRADAY KURS +/-%
SLI
15:30 / 04.05.26
2'086.08 -0.68%

Top 5zur Gesamtübersicht

Logitech N
15:30 / 04.05.26
79.96 4.20%
Partners N
15:30 / 04.05.26
874.80 3.16%
Straumann N
15:30 / 04.05.26
85.82 1.56%
Sonova N
15:30 / 04.05.26
173.70 1.46%
Sandoz Group N
15:30 / 04.05.26
63.12 0.93%

Flop 5zur Gesamtübersicht

Amrize N
15:30 / 04.05.26
41.17 -3.72%
Kühne + Nagel N
15:30 / 04.05.26
176.75 -3.26%
Helvetia Baloise N
15:28 / 04.05.26
208.60 -2.52%
Novartis N
15:30 / 04.05.26
113.72 -1.88%
Swiss Life N
15:30 / 04.05.26
899.80 -1.85%
NAME INTRADAY KURS +/-%
SMIM
15:30 / 04.05.26
2'957.43 -0.18%

Top 5zur Gesamtübersicht

Dottikon ES N
15:29 / 04.05.26
354.50 3.35%
Accelleron N
15:29 / 04.05.26
85.35 2.09%
Straumann N
15:30 / 04.05.26
85.82 1.56%
SIG Group N
15:25 / 04.05.26
12.860 1.50%
Sonova N
15:30 / 04.05.26
173.70 1.46%

Flop 5zur Gesamtübersicht

Amrize N
15:30 / 04.05.26
41.17 -3.72%
PSP N
15:25 / 04.05.26
150.40 -3.65%
Swiss Prime Site N
15:22 / 04.05.26
130.80 -3.33%
Helvetia Baloise N
15:28 / 04.05.26
208.60 -2.52%
Flughafen Zürich N
15:27 / 04.05.26
218.60 -1.35%

Management Transaktionen

Titel Typ Mio. Kurs
30.04.26 Alcon Inc. Kauf 0.09 85'000.00
30.04.26 Novartis AG Verk. 0.80 117.16
30.04.26 Bergbahnen Engelberg-Trübsee-Titlis AG Kauf 0.02 52.95
29.04.26 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.20 99'500.00
29.04.26 Zuger Kantonalbank AG Verk. 0.06 11'490.80
29.04.26 Liechtensteinische Landesbank AG Verk. 0.05 95.88
29.04.26 Bell Food Group AG Kauf 0.01 190.00
29.04.26 Sensirion Holding AG Verk. 0.10 67.68
29.04.26 EFG International AG Verk. 1.04 16.88
29.04.26 Partners Group Holding AG Kauf 1.08 863.56

Der Nahrungsmittelkonzern überrascht mit starkem Wachstum und zeigt sich trotz viel Gegenwind zuversichtlich für 2026. Ausserdem: Temenos liefert weiter, Huber+Suhner wandelt sich, die Accelleron-Aktien sind stark und bei Forbo ist alles angerichtet für den nächsten Schritt.

23.04.2026