×

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
  • 27.03.2026 - 17:30:53
  • 639.01
  • -0.94%
  • -6.08
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
17:30:56 / 27.03.26
200.84 -3.23% -6.70 200.83 200.85 5'331'680
Amcor Rg
17:30:56 / 27.03.26
39.60 -0.68% -0.27 39.58 39.61 145'915
Amer Tower REIT Rg
17:30:24 / 27.03.26
170.12 0.71% 1.20 170.00 170.24 125'854
Amer Wtr Works Rg
17:29:28 / 27.03.26
138.33 0.60% 0.82 138.32 138.47 54'796
Ameren Rg
17:30:12 / 27.03.26
109.26 0.64% 0.69 109.24 109.31 36'744
American Airline Rg
17:30:44 / 27.03.26
10.455 -2.38% -0.26 10.450 10.460 3'608'255
American Express Rg
17:30:50 / 27.03.26
295.08 -1.44% -4.31 295.04 295.24 141'616
American Intl Gr Rg
17:30:00 / 27.03.26
73.99 -0.38% -0.29 73.97 74.02 179'576
Ameriprise Fincl Rg
17:30:27 / 27.03.26
440.65 -1.67% -7.50 439.76 440.69 26'053
AMETEK Rg
17:24:53 / 27.03.26
211.29 -0.09% -0.18 210.95 211.24 36'054
Amgen Rg
17:30:25 / 27.03.26
351.86 -0.37% -1.30 351.81 351.99 158'319
Amphenol Rg-A
17:30:11 / 27.03.26
124.61 1.20% 1.48 124.51 124.65 362'337
Analog Devices Rg
17:30:14 / 27.03.26
308.80 -1.47% -4.62 308.60 308.99 211'824
Aon-A Rg
17:30:44 / 27.03.26
317.11 -2.06% -6.66 316.95 317.39 29'630
APA Rg
17:30:52 / 27.03.26
43.95 2.69% 1.15 43.93 43.95 1'100'872
Apple Rg
17:30:55 / 27.03.26
251.82 -0.42% -1.07 251.81 251.83 4'776'764
Applied Material Rg
17:30:55 / 27.03.26
340.66 0.62% 2.11 340.60 340.98 559'810
Aptiv Rg
17:30:46 / 27.03.26
68.56 -3.37% -2.39 68.50 68.55 113'764
Arch Cap Grp Rg
17:30:20 / 27.03.26
94.39 0.29% 0.27 94.38 94.40 194'482
Archer-Daniels M Rg
17:30:49 / 27.03.26
73.29 1.33% 0.96 73.23 73.30 232'755
Arista Ne Rg
17:29:57 / 27.03.26
122.23 -0.26% -0.32 122.13 122.36 246'948
Assurant Rg
17:24:59 / 27.03.26
213.92 -1.61% -3.49 213.64 214.53 5'570
AT&T Rg
17:30:49 / 27.03.26
29.15 0.80% 0.23 29.14 29.15 1'592'466
Atmos Energy Cor Rg
17:26:26 / 27.03.26
184.02 0.46% 0.84 183.83 184.19 19'415
Autodesk Inc Rg
17:30:56 / 27.03.26
232.30 -3.14% -7.53 232.20 232.30 137'537
200.84
-3.23%
39.60
-0.68%
170.12
0.71%
138.33
0.60%
109.26
0.64%
10.46
-2.38%
295.08
-1.44%
73.99
-0.38%
440.65
-1.67%
312.25
-1.82%
211.29
-0.09%
351.86
-0.37%
124.61
1.20%
308.80
-1.47%
285.88
-2.84%
317.11
-2.06%
43.95
2.69%
251.82
-0.42%
340.66
0.62%
68.56
-3.37%
94.39
0.29%
73.29
1.33%
122.23
-0.26%
213.92
-1.61%
29.15
0.80%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Schlumberger
17:30:43 / 27.03.26
53.46 36.29% 36.44% 14.65% 4.13% 32.99% 27.65% 17.37%
Coterra Energy Rg
17:30:52 / 27.03.26
36.36 35.98% 40.13% 7.02% 18.85% 36.67% 26.98% 51.14%
Targa Resources Rg
17:27:34 / 27.03.26
251.36 35.77% 40.34% 5.88% 6.60% 34.58% 27.07% 271.00%
Diamondback Eng Rg
17:30:52 / 27.03.26
202.76 34.50% 23.41% 5.31% 16.48% 33.10% 28.70% 61.21%
Akamai Technolog Rg
17:30:50 / 27.03.26
114.24 34.38% 22.58% 3.40% 16.11% 34.24% 42.71% 54.17%
Advance Auto Par Rg
17:28:55 / 27.03.26
51.94 31.93% 9.64% 10.42% -2.31% 33.56% 33.35% -53.22%
Applied Material Rg
17:30:55 / 27.03.26
340.66 31.74% 108.17% -4.59% -8.50% 26.70% 134.84% 183.23%
Lockheed Martin Rg
17:28:55 / 27.03.26
618.02 29.70% 29.10% -1.50% -6.09% 24.33% 39.99% 32.20%
Quanta Services Rg
17:28:12 / 27.03.26
557.00 29.28% 72.64% 0.29% -1.08% 26.68% 119.04% 239.37%
ONEOK Rg
17:30:29 / 27.03.26
94.52 27.31% -6.80% 5.95% 14.20% 27.15% -4.02% 57.31%
Archer-Daniels M Rg
17:30:49 / 27.03.26
73.29 25.81% 43.17% 10.76% 6.16% 24.12% 53.10% -5.59%
Equinix REIT Rg
17:28:28 / 27.03.26
963.96 25.74% 2.17% 0.50% -1.06% 26.15% 20.04% 41.32%
Enphase Energy Rg
17:30:50 / 27.03.26
38.39 25.37% -41.50% -12.97% -9.18% 13.75% -37.73% -79.50%
Deere & Co Rg
17:30:55 / 27.03.26
571.23 24.83% 37.17% 2.05% -9.29% 22.37% 22.76% 50.37%
EQT Rg
17:30:06 / 27.03.26
67.84 24.74% 45.00% 4.90% 10.45% 26.90% 27.98% 118.78%
Verizon Comm Rg
17:30:53 / 27.03.26
50.72 24.58% 26.88% 1.48% 1.16% 25.17% 12.89% 34.73%
Micron Technolog Rg
17:30:56 / 27.03.26
363.83 24.54% 322.36% -13.97% -11.77% 15.35% 311.39% 481.20%
Kinder Morgan Rg-P
17:30:50 / 27.03.26
34.52 23.94% 24.34% 5.12% 3.76% 24.58% 21.68% 102.92%
Lam Research Rg
17:29:59 / 27.03.26
213.59 23.62% 192.98% -6.47% -8.68% 15.42% 194.16% 321.50%
Corteva Rg
17:30:54 / 27.03.26
82.19 23.42% 45.24% 6.28% 2.58% 21.30% 34.61% 45.55%
Albemarle Rg
17:30:34 / 27.03.26
180.00 23.37% 102.72% 14.87% 0.74% 25.06% 149.34% -19.88%
Williams Compani Rg
17:30:38 / 27.03.26
74.73 23.21% 36.84% 3.20% 0.01% 22.81% 26.25% 157.69%
Caterpillar
17:30:55 / 27.03.26
701.18 22.75% 93.84% 2.98% -5.61% 17.17% 112.68% 224.04%
BorgWarner Rg
17:26:38 / 27.03.26
54.45 21.53% 72.26% 4.25% -5.42% 16.75% 93.15% 31.16%
Northrop Grumman Rg
17:29:03 / 27.03.26
686.00 21.36% 47.45% -2.96% -5.30% 17.13% 33.93% 52.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
17:30:56 / 27.03.26
200.84 -3.23% 206.32
14:30
200.28
16:21
248.94
12.01.26
196.13
17.02.26
5'331'680
Amcor Rg
17:30:56 / 27.03.26
39.60 -0.68% 39.98
15:17
39.57
17:11
50.93
24.02.26
38.03
19.03.26
145'915
Amer Tower REIT Rg
17:30:24 / 27.03.26
170.12 0.71% 171.64
16:45
168.00
14:32
195.25
24.02.26
165.18
25.03.26
125'854
Amer Wtr Works Rg
17:29:28 / 27.03.26
138.33 0.60% 138.63
16:15
136.96
14:32
141.21
12.03.26
121.29
09.02.26
54'796
Ameren Rg
17:30:12 / 27.03.26
109.26 0.64% 109.40
16:38
108.35
14:34
113.57
02.03.26
97.91
05.01.26
36'744
American Airline Rg
17:30:44 / 27.03.26
10.455 -2.38% 10.615
14:49
10.395
16:17
16.500
07.01.26
10.260
13.03.26
3'608'255
American Express Rg
17:30:50 / 27.03.26
295.08 -1.44% 297.34
14:30
292.37
15:09
386.05
06.01.26
291.00
20.03.26
141'616
American Intl Gr Rg
17:30:00 / 27.03.26
73.99 -0.38% 74.91
14:30
73.57
14:40
85.69
05.01.26
71.25
23.01.26
179'576
Ameriprise Fincl Rg
17:30:27 / 27.03.26
440.65 -1.67% 445.93
14:30
439.28
15:09
550.18
04.02.26
430.66
20.03.26
26'053
AMETEK Rg
17:24:53 / 27.03.26
211.29 -0.09% 211.92
15:16
210.13
15:46
241.97
02.03.26
205.75
02.01.26
36'054
Amgen Rg
17:30:25 / 27.03.26
351.86 -0.37% 355.66
14:30
350.57
15:40
391.23
02.03.26
318.28
05.01.26
158'319
Amphenol Rg-A
17:30:11 / 27.03.26
124.61 1.20% 126.00
14:46
122.50
14:30
167.02
27.01.26
122.50
27.03.26
362'337
Analog Devices Rg
17:30:14 / 27.03.26
308.80 -1.47% 312.94
14:30
306.48
16:17
363.09
25.02.26
270.89
02.01.26
211'824
Aon-A Rg
17:30:44 / 27.03.26
317.11 -2.06% 323.85
14:30
317.09
17:26
358.02
02.02.26
305.00
12.02.26
29'630
APA Rg
17:30:52 / 27.03.26
43.95 2.69% 44.37
16:00
43.21
14:31
44.37
27.03.26
23.25
07.01.26
1'100'872
Apple Rg
17:30:55 / 27.03.26
251.82 -0.42% 255.46
15:12
251.69
17:29
280.90
06.02.26
243.43
20.01.26
4'776'764
Applied Material Rg
17:30:55 / 27.03.26
340.66 0.62% 345.17
14:46
336.75
14:30
395.95
25.02.26
265.18
02.01.26
559'810
Aptiv Rg
17:30:46 / 27.03.26
68.56 -3.37% 70.22
14:30
68.36
17:18
88.87
13.01.26
67.50
20.03.26
113'764
Arch Cap Grp Rg
17:30:20 / 27.03.26
94.39 0.29% 94.65
16:23
93.55
14:40
103.36
06.02.26
89.95
16.01.26
194'482
Archer-Daniels M Rg
17:30:49 / 27.03.26
73.29 1.33% 74.00
16:06
71.73
14:32
74.00
27.03.26
57.21
02.01.26
232'755
Arista Ne Rg
17:29:57 / 27.03.26
122.23 -0.26% 123.59
16:31
120.93
14:30
151.67
28.01.26
120.00
12.01.26
246'948
Assurant Rg
17:24:59 / 27.03.26
213.92 -1.61% 217.00
14:30
213.92
17:24
245.40
06.02.26
210.15
12.02.26
5'570
AT&T Rg
17:30:49 / 27.03.26
29.15 0.80% 29.37
14:54
28.83
14:31
29.43
24.03.26
22.96
27.01.26
1'592'466
Atmos Energy Cor Rg
17:26:26 / 27.03.26
184.02 0.46% 184.25
17:23
183.04
15:12
190.13
16.03.26
163.65
23.01.26
19'415
Autodesk Inc Rg
17:30:56 / 27.03.26
232.30 -3.14% 237.75
14:30
229.36
15:09
296.80
07.01.26
215.42
24.02.26
137'537

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 27.03.26
12'570.26 -0.57%
Eurozone 50
17:30 / 27.03.26
569.20 -1.01%
L&S Dax
17:45 / 27.03.26
22'299.00 -1.49%
S&P 500 (ETF SPY)
17:30 / 27.03.26
638.96 -0.95%
VSMI Vola-Index
17:20 / 27.03.26
24.45 3.56%
EUR/CHF
17:45 / 27.03.26
0.9176 0.11%
USD/CHF
17:45 / 27.03.26
0.7965 0.26%
Gold 1 Uz
17:45 / 27.03.26
4'508.26 2.18%
Rohöl Brent
17:45 / 27.03.26
104.30 3.36%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 27.03.26
12'570.26 -0.57%

Top 5zur Gesamtübersicht

Swiss Re N
17:30 / 27.03.26
128.55 0.67%
Givaudan N
17:30 / 27.03.26
2'653.00 0.26%
Nestlé N
17:30 / 27.03.26
76.37 0.22%
Swiss Life N
17:30 / 27.03.26
838.80 0.14%
Zurich Insurance N
17:30 / 27.03.26
547.80 -0.04%

Flop 5zur Gesamtübersicht

Swisscom N
17:30 / 27.03.26
668.00 -3.88%
Logitech N
17:30 / 27.03.26
71.98 -3.54%
Kühne + Nagel N
17:30 / 27.03.26
171.40 -2.61%
ABB N
17:30 / 27.03.26
63.14 -2.32%
Holcim N
17:30 / 27.03.26
64.94 -2.02%
NAME INTRADAY KURS +/-%
SPI
17:30 / 27.03.26
17'528.05 -0.77%

Top 5zur Gesamtübersicht

Highlight I
17:30 / 27.03.26
6.400 60.00%
Asmallworld N
09:23 / 27.03.26
0.6350 5.83%
BioVersys N
17:30 / 27.03.26
30.00 5.26%
HT5 N
17:30 / 27.03.26
2.950 4.80%
Addex N
17:19 / 27.03.26
0.0400 4.71%

Flop 5zur Gesamtübersicht

GAM N
17:30 / 27.03.26
0.1040 -8.77%
Relief Therapeutics N
17:30 / 27.03.26
0.3600 -7.57%
WISeKey N
17:30 / 27.03.26
9.660 -6.21%
Comet N
17:30 / 27.03.26
247.80 -5.78%
Montana Aero N
17:30 / 27.03.26
25.30 -5.77%
NAME INTRADAY KURS +/-%
SLI
17:30 / 27.03.26
1'999.31 -0.75%

Top 5zur Gesamtübersicht

Swiss Re N
17:30 / 27.03.26
128.55 0.67%
Lindt PS
17:30 / 27.03.26
10'930.00 0.64%
Givaudan N
17:30 / 27.03.26
2'653.00 0.26%
Nestlé N
17:30 / 27.03.26
76.37 0.22%
Swiss Life N
17:30 / 27.03.26
838.80 0.14%

Flop 5zur Gesamtübersicht

VAT N
17:30 / 27.03.26
490.70 -4.20%
Swisscom N
17:30 / 27.03.26
668.00 -3.88%
Logitech N
17:30 / 27.03.26
71.98 -3.54%
Kühne + Nagel N
17:30 / 27.03.26
171.40 -2.61%
ABB N
17:30 / 27.03.26
63.14 -2.32%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 27.03.26
2'859.84 -1.06%

Top 5zur Gesamtübersicht

Ems-Chemie N
17:30 / 27.03.26
631.50 1.28%
Lindt PS
17:30 / 27.03.26
10'930.00 0.64%
Roche I
17:30 / 27.03.26
323.00 0.62%
Lindt N
17:30 / 27.03.26
111'600.00 0.54%
Clariant N
17:30 / 27.03.26
7.725 0.39%

Flop 5zur Gesamtübersicht

Accelleron N
17:30 / 27.03.26
70.75 -5.67%
VAT N
17:30 / 27.03.26
490.70 -4.20%
Belimo N
17:30 / 27.03.26
626.50 -2.87%
Barry Callebaut N
17:30 / 27.03.26
1'346.00 -2.82%
Georg Fischer N
17:30 / 27.03.26
39.66 -2.79%

Management Transaktionen

Titel Typ Mio. Kurs
25.03.26 Zuger Kantonalbank AG Kauf 0.06 10'408.30
25.03.26 Galderma Group AG Kauf 2.19 146.00
25.03.26 SMG Swiss Marketplace Group Holding AG Kauf 0.10 25.92
25.03.26 Banque Cantonale Vaudoise Verk. 0.12 124.00
25.03.26 Phoenix Mecano AG Kauf 0.04 415.00
25.03.26 Straumann Holding AG Verk. 51.11 80.56
24.03.26 Banque Cantonale Vaudoise Verk. 0.22 122.80
24.03.26 OC Oerlikon Corporation AG Verk. 0.55 3.68
24.03.26 DocMorris AG Kauf 0.00 3.96
24.03.26 St.Galler Kantonalbank AG Verk. 0.23 166.29

Die Aktien des Ticketverkäufers und Konzertveranstalters sind am Freitag auf den tiefsten Stand seit Oktober 2023 gefallen. Hauptgrund ist die nebulöse Kommunikation des neuen Finanzchefs. Die Ziele hat der Konzern zumeist erreicht.

27.03.2026