×

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
  • 22.07.2026 - 02:04:00
  • 748.28
  • 0.83%
  • 6.19
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 22.07.26
247.55 0.00% 0.00 8'849'216
Amcor Rg
02:04:00 / 22.07.26
43.44 0.00% 0.00
Amer Tower REIT Rg
02:04:00 / 22.07.26
163.39 0.00% 0.00
Amer Wtr Works Rg
02:04:00 / 22.07.26
131.53 0.00% 0.00
Ameren Rg
02:04:00 / 22.07.26
109.94 0.00% 0.00
American Airline Rg
02:00:00 / 22.07.26
15.280 0.00% 0.00 8'749'217
American Express Rg
02:04:00 / 22.07.26
350.79 0.00% 0.00
American Intl Gr Rg
02:04:00 / 22.07.26
80.24 0.00% 0.00
Ameriprise Fincl Rg
02:04:00 / 22.07.26
528.37 0.00% 0.00
AMETEK Rg
02:04:00 / 22.07.26
237.76 0.00% 0.00
Amgen Rg
02:00:00 / 22.07.26
366.24 0.00% 0.00 1'063'637
Amphenol Rg-A
02:04:00 / 22.07.26
157.81 0.00% 0.00
Analog Devices Rg
02:00:00 / 22.07.26
382.81 0.00% 0.00 1'923'119
Aon-A Rg
02:04:00 / 22.07.26
359.40 0.00% 0.00
APA Rg
02:00:00 / 22.07.26
35.77 0.00% 0.00 1'391'212
Apple Rg
02:00:00 / 22.07.26
327.74 0.00% 0.00 13'129'640
Applied Material Rg
02:00:00 / 22.07.26
564.55 0.00% 0.00 2'689'542
Aptiv Rg
02:04:00 / 22.07.26
57.91 0.00% 0.00
Arch Cap Grp Rg
02:00:00 / 22.07.26
100.55 0.00% 0.00
Archer-Daniels M Rg
02:04:00 / 22.07.26
86.20 0.00% 0.00
Arista Ne Rg
02:04:00 / 22.07.26
174.58 0.00% 0.00
Assurant Rg
02:04:00 / 22.07.26
275.84 0.00% 0.00
AT&T Rg
02:04:00 / 22.07.26
22.26 0.00% 0.00
Atmos Energy Cor Rg
02:04:00 / 22.07.26
175.05 0.00% 0.00
Autodesk Inc Rg
02:00:00 / 22.07.26
211.15 0.00% 0.00 828'774
247.55
0.00%
43.44
0.00%
163.39
0.00%
131.53
0.00%
109.94
0.00%
15.28
0.00%
350.79
0.00%
80.24
0.00%
528.37
0.00%
303.07
0.00%
237.76
0.00%
366.24
0.00%
157.81
0.00%
382.81
0.00%
393.44
0.00%
359.40
0.00%
35.77
0.00%
327.74
0.00%
564.55
0.00%
57.91
0.00%
100.55
0.00%
86.20
0.00%
174.58
0.00%
275.84
0.00%
22.26
0.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
CF Industries Hl Rg
02:04:00 / 22.07.26
122.96 58.99% 44.12% 3.16% 20.35% 0.53% 34.06% 55.57%
Generac Hldgs Rg
02:04:00 / 22.07.26
215.61 58.11% 39.06% -4.22% -21.46% -0.70% 43.46% 48.39%
Humana Rg
02:04:00 / 22.07.26
404.34 57.87% 59.37% -0.60% 12.59% 76.01% 74.95% -11.50%
Caterpillar
02:04:00 / 22.07.26
889.97 55.35% 145.33% -4.65% -9.58% 8.82% 113.32% 245.42%
NetApp Rg
02:00:00 / 22.07.26
165.76 54.79% 42.80% -5.04% 5.03% 53.08% 57.94% 108.48%
Monolithic Power Rg
02:00:00 / 22.07.26
1'383.26 52.62% 133.78% 0.50% -2.84% -8.03% 92.12% 159.20%
Targa Resources Rg
02:04:00 / 22.07.26
280.22 51.88% 56.99% -0.49% 4.28% 12.82% 72.41% 247.41%
Robert Half Rg
02:04:00 / 22.07.26
41.16 51.55% -41.58% 15.46% 40.33% 49.56% -3.54% -47.66%
Quanta Services Rg
02:04:00 / 22.07.26
639.20 51.45% 102.25% -3.29% -8.98% 1.31% 61.85% 217.24%
Iron Mount REIT Rg
02:04:00 / 22.07.26
125.56 51.37% 19.46% 2.36% -5.64% 11.49% 26.45% 102.88%
J.B.Hunt Transp Rg
02:00:00 / 22.07.26
293.26 50.90% 71.84% 4.41% 8.92% 16.70% 93.02% 49.94%
Archer-Daniels M Rg
02:04:00 / 22.07.26
86.20 49.94% 70.63% 4.76% 13.66% 18.41% 55.57% 4.94%
Old Dominion Fre Rg
02:00:00 / 22.07.26
234.79 49.74% 33.10% 2.70% 7.91% 5.87% 40.69% 19.03%
CarMax Rg
02:04:00 / 22.07.26
57.61 49.09% -29.54% 3.37% 10.98% 49.09% -9.32% -30.82%
Etsy Rg
02:04:00 / 22.07.26
81.69 47.35% 54.45% -1.65% 9.08% 29.24% 28.26% -15.56%
Illumina Rg
02:00:00 / 22.07.26
192.53 46.79% 44.08% 0.70% 16.73% 51.69% 88.70% 3.51%
APA Rg
02:00:00 / 22.07.26
35.77 46.24% 54.92% 3.59% 4.53% -7.45% 90.88% -7.43%
Cisco Systems Rg
02:00:00 / 22.07.26
112.18 45.63% 89.49% -4.19% -7.40% 29.15% 64.58% 113.15%
Akamai Technolog Rg
02:00:00 / 22.07.26
124.91 43.16% 30.59% -0.95% 4.20% 30.89% 55.36% 35.21%
Nucor Rg
02:04:00 / 22.07.26
233.20 42.97% 99.81% -0.41% -2.68% 3.59% 62.20% 42.34%
State Street Rg
02:04:00 / 22.07.26
183.30 42.08% 86.75% -0.19% 5.51% 20.21% 67.08% 160.85%
Target Rg
02:04:00 / 22.07.26
138.48 41.67% 2.44% 3.34% 3.26% 8.92% 29.98% 3.28%
Advance Auto Par Rg
02:04:00 / 22.07.26
55.64 41.58% 17.66% 0.42% 1.51% -1.70% -15.22% -21.33%
Lyondellbasell I Rg
02:04:00 / 22.07.26
61.19 41.32% -17.61% 4.51% 6.23% -14.40% -6.45% -33.32%
Viatris Rg
02:00:00 / 22.07.26
17.590 41.29% 41.29% 7.85% 11.68% 18.69% 90.37% 67.84%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 22.07.26
247.55 0.00% 278.54
05.05.26
196.13
17.02.26
8'849'216
Amcor Rg
02:04:00 / 22.07.26
43.44 0.00% 50.93
24.02.26
36.25
20.05.26
755'060
Amer Tower REIT Rg
02:04:00 / 22.07.26
163.39 0.00% 196.05
05.06.26
160.26
06.07.26
671'285
Amer Wtr Works Rg
02:04:00 / 22.07.26
131.53 0.00% 141.21
12.03.26
120.60
02.06.26
724'518
Ameren Rg
02:04:00 / 22.07.26
109.94 0.00% 118.32
26.06.26
97.91
05.01.26
585'744
American Airline Rg
02:00:00 / 22.07.26
15.280 0.00% 18.790
02.07.26
10.095
30.03.26
8'749'217
American Express Rg
02:04:00 / 22.07.26
350.79 0.00% 386.05
06.01.26
291.00
20.03.26
461'081
American Intl Gr Rg
02:04:00 / 22.07.26
80.24 0.00% 85.69
05.01.26
71.25
23.01.26
1'175'479
Ameriprise Fincl Rg
02:04:00 / 22.07.26
528.37 0.00% 550.18
04.02.26
422.81
07.04.26
175'755
AMETEK Rg
02:04:00 / 22.07.26
237.76 0.00% 244.42
25.06.26
205.75
02.01.26
354'113
Amgen Rg
02:00:00 / 22.07.26
366.24 0.00% 391.23
02.03.26
318.28
05.01.26
1'063'637
Amphenol Rg-A
02:04:00 / 22.07.26
157.81 0.00% 178.46
30.06.26
118.06
19.05.26
2'301'005
Analog Devices Rg
02:00:00 / 22.07.26
382.81 0.00% 445.83
22.06.26
270.89
02.01.26
1'923'119
Aon-A Rg
02:04:00 / 22.07.26
359.40 0.00% 375.69
17.07.26
305.00
12.02.26
272'076
APA Rg
02:00:00 / 22.07.26
35.77 0.00% 45.65
30.03.26
23.25
07.01.26
1'391'212
Apple Rg
02:00:00 / 22.07.26
327.74 0.00% 334.98
17.07.26
243.43
20.01.26
13'129'640
Applied Material Rg
02:00:00 / 22.07.26
564.55 0.00% 739.67
30.06.26
265.18
02.01.26
2'689'542
Aptiv Rg
02:04:00 / 22.07.26
57.91 0.00% 78.49
03.06.26
51.78
19.05.26
501'806
Arch Cap Grp Rg
02:00:00 / 22.07.26
100.55 0.00% 105.06
07.07.26
87.25
03.06.26
764'036
Archer-Daniels M Rg
02:04:00 / 22.07.26
86.20 0.00% 87.30
21.07.26
57.21
02.01.26
1'046'648
Arista Ne Rg
02:04:00 / 22.07.26
174.58 0.00% 189.80
09.07.26
115.42
30.03.26
1'455'988
Assurant Rg
02:04:00 / 22.07.26
275.84 0.00% 283.77
07.07.26
210.15
12.02.26
67'305
AT&T Rg
02:04:00 / 22.07.26
22.26 0.00% 29.43
24.03.26
19.895
02.07.26
14'588'283
Atmos Energy Cor Rg
02:04:00 / 22.07.26
175.05 0.00% 192.49
09.04.26
163.65
23.01.26
239'241
Autodesk Inc Rg
02:00:00 / 22.07.26
211.15 0.00% 296.80
07.01.26
185.52
22.06.26
828'774

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
09:36 / 22.07.26
14'290.69 -0.05%
Eurozone 50
09:51 / 22.07.26
647.45 -0.25%
L&S Dax
09:51 / 22.07.26
25'022.00 -0.17%
S&P 500 (ETF SPY)
02:04 / 22.07.26
748.28 0.83%
VSMI Vola-Index
09:36 / 22.07.26
14.387 -1.45%
EUR/CHF
09:51 / 22.07.26
0.9266 0.02%
USD/CHF
09:51 / 22.07.26
0.8124 -0.04%
Gold 1 Uz
09:51 / 22.07.26
4'111.16 0.81%
Rohöl Brent
09:51 / 22.07.26
94.57 3.39%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
09:36 / 22.07.26
14'290.69 -0.05%

Top 5zur Gesamtübersicht

Nestlé N
09:36 / 22.07.26
85.90 1.92%
Zurich Insurance N
09:36 / 22.07.26
620.00 0.71%
Swiss Life N
09:35 / 22.07.26
948.60 0.57%
Swiss Re N
09:36 / 22.07.26
132.30 0.57%
UBS N
09:36 / 22.07.26
42.74 0.35%

Flop 5zur Gesamtübersicht

Logitech N
09:36 / 22.07.26
82.62 -2.18%
Lonza N
09:36 / 22.07.26
553.00 -1.95%
Partners N
09:36 / 22.07.26
667.00 -1.54%
Alcon N
09:36 / 22.07.26
55.08 -1.33%
Kühne + Nagel N
09:36 / 22.07.26
207.60 -1.05%
NAME INTRADAY KURS +/-%
SPI
09:36 / 22.07.26
20'053.97 -0.20%

Top 5zur Gesamtübersicht

GAM N
09:01 / 22.07.26
0.0690 8.83%
Cicor N
09:35 / 22.07.26
128.60 8.25%
Sonova N
09:34 / 22.07.26
209.40 4.49%
Vetropack N
09:16 / 22.07.26
19.400 4.19%
Adecco N
09:36 / 22.07.26
20.94 3.87%

Flop 5zur Gesamtübersicht

VAT N
09:36 / 22.07.26
668.20 -4.60%
WISeKey N
09:16 / 22.07.26
10.620 -4.50%
Komax N
09:16 / 22.07.26
44.00 -4.35%
ams-OSRAM I
09:36 / 22.07.26
16.360 -4.10%
Sandoz Group N
09:36 / 22.07.26
63.96 -3.88%
NAME INTRADAY KURS +/-%
SLI
09:36 / 22.07.26
2'277.99 -0.34%

Top 5zur Gesamtübersicht

Sonova N
09:34 / 22.07.26
209.40 4.49%
Nestlé N
09:36 / 22.07.26
85.90 1.92%
Helvetia Baloise N
09:35 / 22.07.26
217.40 0.83%
Zurich Insurance N
09:36 / 22.07.26
620.00 0.71%
Swiss Life N
09:35 / 22.07.26
948.60 0.57%

Flop 5zur Gesamtübersicht

VAT N
09:36 / 22.07.26
668.20 -4.60%
Sandoz Group N
09:36 / 22.07.26
63.96 -3.88%
Schindler PS
09:36 / 22.07.26
248.80 -2.43%
Logitech N
09:36 / 22.07.26
82.62 -2.18%
Lonza N
09:36 / 22.07.26
553.00 -1.95%
NAME INTRADAY KURS +/-%
SMIM
09:36 / 22.07.26
3'086.60 -0.98%

Top 5zur Gesamtübersicht

Sonova N
09:34 / 22.07.26
209.40 4.49%
Adecco N
09:36 / 22.07.26
20.94 3.87%
Clariant N
09:33 / 22.07.26
7.365 1.24%
Helvetia Baloise N
09:35 / 22.07.26
217.40 0.83%
SIG Group N
09:30 / 22.07.26
13.650 0.44%

Flop 5zur Gesamtübersicht

VAT N
09:36 / 22.07.26
668.20 -4.60%
Sandoz Group N
09:36 / 22.07.26
63.96 -3.88%
The Swatch Group I
09:35 / 22.07.26
180.50 -3.14%
Schindler PS
09:36 / 22.07.26
248.80 -2.43%
Schindler N
09:36 / 22.07.26
238.50 -2.25%

Management Transaktionen

Titel Typ Mio. Kurs
10.07.26 Jiangsu Eastern Shenghong Co., Ltd. Kauf 360.99 11.76
09.07.26 Alpine Select AG Kauf 0.00 9.20
08.07.26 Matador Secondary Private Equity AG Kauf 0.01 4.20
07.07.26 Infracore SA Kauf 0.03 54.00
07.07.26 Alpine Select AG Verk. 0.00 9.30
07.07.26 Peach Property Group AG Kauf 0.02 4.40
07.07.26 Infracore SA Kauf 0.40 54.00
06.07.26 Compagnie Financière Tradition SA Verk. 0.31 312.00
06.07.26 Peach Property Group AG Kauf 0.05 4.31
06.07.26 Ypsomed Holding AG Verk. 0.36 360.00

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