×

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
  • 28.08.2026 - 00:40:00
  • 771.10
  • 0.66%
  • 5.02
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
22:00:00 / 27.08.26
256.26 -1.54% -4.02 256.20 256.24 10'902'366
Amcor Rg
01:00:00 / 28.08.26
46.52 -1.34% -0.63 46.51 46.52
Amer Tower REIT Rg
01:00:00 / 28.08.26
174.16 -0.89% -1.57 174.12 174.19
Amer Wtr Works Rg
01:00:00 / 28.08.26
136.69 -0.58% -0.80 136.64 136.65
Ameren Rg
01:00:00 / 28.08.26
106.75 -0.93% -1.00 106.74 106.75
American Airline Rg
22:00:00 / 27.08.26
13.720 -0.87% -0.12 13.720 13.730 5'357'657
American Express Rg
01:00:00 / 28.08.26
334.16 -0.59% -1.99 334.10 334.11
American Intl Gr Rg
01:00:00 / 28.08.26
76.63 -0.44% -0.34 76.60 76.61
Ameriprise Fincl Rg
01:00:00 / 28.08.26
555.77 -0.80% -4.51 555.81 555.91
AMETEK Rg
01:00:00 / 28.08.26
243.67 -0.62% -1.53 243.55 243.56
Amgen Rg
22:00:00 / 27.08.26
436.99 -0.76% -3.35 436.93 436.98 714'615
Amphenol Rg-A
01:00:00 / 28.08.26
161.38 0.02% 0.04 161.40 161.41
Analog Devices Rg
22:00:00 / 27.08.26
374.52 0.73% 2.72 374.67 374.71 2'034'629
Aon-A Rg
01:00:00 / 28.08.26
349.56 -1.25% -4.42 349.40 349.41
APA Rg
22:00:00 / 27.08.26
42.38 2.89% 1.19 42.37 42.38
Apple Rg
22:00:00 / 27.08.26
314.58 0.36% 1.13 314.55 314.59 12'144'152
Applied Material Rg
22:00:00 / 27.08.26
482.36 0.54% 2.60 482.35 482.67 2'180'632
Aptiv Rg
01:00:00 / 28.08.26
45.44 -1.79% -0.83 45.44 45.45
Arch Cap Grp Rg
22:00:00 / 27.08.26
98.76 -1.95% -1.96 98.74 98.76
Archer-Daniels M Rg
01:00:00 / 28.08.26
79.10 -1.24% -0.99 79.10 79.11
Arista Ne Rg
01:00:00 / 28.08.26
201.09 -0.57% -1.16 201.04 201.05
Assurant Rg
01:00:00 / 28.08.26
285.41 -1.07% -3.10 285.43 285.44
AT&T Rg
01:00:00 / 28.08.26
25.43 -1.70% -0.44 25.43 25.44
Atmos Energy Cor Rg
01:00:00 / 28.08.26
167.22 -1.32% -2.24 167.18 167.19
Autodesk Inc Rg
22:00:00 / 27.08.26
270.58 6.21% 15.81 270.35 270.64 1'351'474
256.26
-1.54%
46.52
-1.34%
174.16
-0.89%
136.69
-0.58%
106.75
-0.93%
13.72
-0.87%
334.16
-0.59%
76.63
-0.44%
555.77
-0.80%
321.23
-2.00%
243.67
-0.62%
436.99
-0.76%
161.38
0.02%
374.52
0.73%
399.11
-0.85%
349.56
-1.25%
42.38
2.89%
314.58
0.36%
482.36
0.54%
45.44
-1.79%
98.76
-1.95%
79.10
-1.24%
201.09
-0.57%
285.41
-1.07%
25.43
-1.70%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Targa Resources Rg
01:00:00 / 28.08.26
288.95 59.37% 64.72% -4.40% 7.68% 8.07% 73.07% 248.05%
Centene Rg
01:00:00 / 28.08.26
65.33 59.10% 8.07% 1.86% 7.38% 4.19% 130.20% 3.13%
DaVita Rg
01:00:00 / 28.08.26
178.88 58.48% 20.39% 2.08% -25.11% -6.92% 31.50% 78.96%
Keysight Technol Rg
01:00:00 / 28.08.26
325.82 58.41% 100.38% 2.94% 4.20% -5.04% 95.65% 149.13%
F5 Rg
22:00:00 / 27.08.26
410.22 56.54% 58.90% 8.58% 5.52% 0.38% 28.84% 154.05%
Freeport McMoRan Rg
01:00:00 / 28.08.26
78.42 55.54% 107.46% 10.11% 23.61% 12.53% 76.74% 106.10%
Nucor Rg
01:00:00 / 28.08.26
252.37 54.99% 116.61% 4.94% -1.82% -3.78% 68.47% 52.84%
Arista Ne Rg
01:00:00 / 28.08.26
201.09 54.35% 82.98% 9.44% 17.58% 21.13% 47.61% 347.21%
Humana Rg
01:00:00 / 28.08.26
392.63 52.68% 54.14% 3.13% 7.08% 12.24% 31.80% -18.35%
Generac Hldgs Rg
01:00:00 / 28.08.26
197.29 51.51% 33.26% -4.58% 2.80% -29.07% 5.55% 79.76%
KLA Rg
22:00:00 / 27.08.26
183.77 51.29% 191.74% -1.12% 1.91% -13.77% 105.56% 281.60%
Texas Instrument Rg
22:00:00 / 27.08.26
266.54 50.88% 39.60% 0.35% -4.38% -12.72% 30.60% 55.99%
State Street Rg
01:00:00 / 28.08.26
193.37 50.08% 97.27% 5.63% 5.77% 18.81% 67.80% 186.63%
Zebra Tech -A-
22:00:00 / 27.08.26
361.11 48.19% -6.83% 0.16% 25.14% 47.10% 12.15% 34.07%
Charles Riv Lab Rg
01:00:00 / 28.08.26
296.41 47.93% 59.86% 1.70% 26.34% 59.54% 81.60% 47.26%
Etsy Rg
01:00:00 / 28.08.26
82.94 47.44% 54.55% 2.13% -0.25% 23.70% 53.96% 13.04%
Franklin Temp Rg
01:00:00 / 28.08.26
34.82 46.55% 72.55% 2.50% 4.97% 8.91% 36.34% 35.75%
Iron Mount REIT Rg
01:00:00 / 28.08.26
122.69 46.39% 15.53% -0.20% -1.56% -5.80% 33.40% 98.51%
Quanta Services Rg
01:00:00 / 28.08.26
621.83 46.12% 95.14% -6.13% -5.49% -13.54% 61.11% 200.45%
Cisco Systems Rg
22:00:00 / 27.08.26
112.15 45.87% 89.80% 2.34% -1.24% -13.73% 61.53% 101.72%
Paycom Software Rg
01:00:00 / 28.08.26
237.04 45.78% 13.34% 4.55% 46.76% 72.92% 5.02% -18.88%
Merck Rg
01:00:00 / 28.08.26
149.54 45.45% 53.90% 0.37% 15.22% 24.35% 79.71% 38.92%
Lyondellbasell I Rg
01:00:00 / 28.08.26
63.06 44.62% -15.69% -7.40% 4.33% -4.71% 12.89% -35.12%
Monolithic Power Rg
22:00:00 / 27.08.26
1'311.08 43.86% 120.36% 0.04% -0.39% -20.67% 52.72% 166.60%
BorgWarner Rg
01:00:00 / 28.08.26
64.80 43.56% 103.49% 0.00% 0.61% -15.88% 51.01% 62.13%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
22:00:00 / 27.08.26
256.26 -1.54% 259.66
15:30
255.02
20:27
287.16
03.08.26
196.13
17.02.26
10'902'366
Amcor Rg
01:00:00 / 28.08.26
46.52 -1.34% 47.15
17:46
46.35
15:31
50.93
24.02.26
36.25
20.05.26
835'021
Amer Tower REIT Rg
01:00:00 / 28.08.26
174.16 -0.89% 176.07
15:34
174.08
21:59
196.05
05.06.26
160.26
06.07.26
706'607
Amer Wtr Works Rg
01:00:00 / 28.08.26
136.69 -0.58% 138.26
17:45
135.31
15:36
141.21
12.03.26
120.60
02.06.26
504'892
Ameren Rg
01:00:00 / 28.08.26
106.75 -0.93% 107.01
15:30
106.18
15:40
118.32
26.06.26
97.91
05.01.26
467'661
American Airline Rg
22:00:00 / 27.08.26
13.720 -0.87% 13.945
17:02
13.685
21:57
18.790
02.07.26
10.095
30.03.26
5'357'657
American Express Rg
01:00:00 / 28.08.26
334.16 -0.59% 336.08
15:43
331.97
20:54
386.05
06.01.26
291.00
20.03.26
592'250
American Intl Gr Rg
01:00:00 / 28.08.26
76.63 -0.44% 76.75
21:25
75.52
16:14
85.69
05.01.26
71.25
23.01.26
1'866'019
Ameriprise Fincl Rg
01:00:00 / 28.08.26
555.77 -0.80% 561.46
15:39
553.50
16:12
572.46
14.08.26
422.81
07.04.26
131'677
AMETEK Rg
01:00:00 / 28.08.26
243.67 -0.62% 246.21
15:36
242.97
20:27
260.52
13.08.26
205.75
02.01.26
251'241
Amgen Rg
22:00:00 / 27.08.26
436.99 -0.76% 442.01
17:24
431.10
15:30
447.01
25.08.26
318.28
05.01.26
714'615
Amphenol Rg-A
01:00:00 / 28.08.26
161.38 0.02% 163.05
15:31
160.50
16:07
178.46
30.06.26
118.06
19.05.26
1'620'407
Analog Devices Rg
22:00:00 / 27.08.26
374.52 0.73% 376.71
15:32
368.20
16:00
445.83
22.06.26
270.89
02.01.26
2'034'629
Aon-A Rg
01:00:00 / 28.08.26
349.56 -1.25% 352.39
15:49
348.03
15:30
382.28
28.07.26
305.00
12.02.26
232'386
APA Rg
22:00:00 / 27.08.26
42.38 2.89% 42.52
20:12
40.78
15:44
45.65
30.03.26
23.25
07.01.26
1'046'781
Apple Rg
22:00:00 / 27.08.26
314.58 0.36% 315.39
19:23
309.42
15:34
344.56
29.07.26
243.43
20.01.26
12'144'152
Applied Material Rg
22:00:00 / 27.08.26
482.36 0.54% 484.98
15:31
471.16
15:58
739.67
30.06.26
265.18
02.01.26
2'180'632
Aptiv Rg
01:00:00 / 28.08.26
45.44 -1.79% 46.65
17:02
45.29
21:55
78.49
03.06.26
45.29
27.08.26
1'473'005
Arch Cap Grp Rg
22:00:00 / 27.08.26
98.76 -1.95% 100.03
15:38
98.42
16:33
107.08
28.07.26
87.25
03.06.26
658'500
Archer-Daniels M Rg
01:00:00 / 28.08.26
79.10 -1.24% 80.90
16:23
79.02
21:58
88.46
23.07.26
57.21
02.01.26
757'503
Arista Ne Rg
01:00:00 / 28.08.26
201.09 -0.57% 206.13
15:30
199.32
20:30
213.06
05.08.26
115.42
30.03.26
1'232'187
Assurant Rg
01:00:00 / 28.08.26
285.41 -1.07% 287.59
15:41
284.42
16:09
302.83
06.08.26
210.15
12.02.26
83'169
AT&T Rg
01:00:00 / 28.08.26
25.43 -1.70% 25.58
17:43
25.29
15:50
29.43
24.03.26
19.895
02.07.26
6'267'329
Atmos Energy Cor Rg
01:00:00 / 28.08.26
167.22 -1.32% 168.07
15:30
166.53
17:22
192.49
09.04.26
163.65
23.01.26
330'626
Autodesk Inc Rg
22:00:00 / 27.08.26
270.58 6.21% 271.67
21:41
260.87
15:34
296.80
07.01.26
185.52
22.06.26
1'351'474

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 27.08.26
14'384.37 -1.09%
Eurozone 50
17:30 / 27.08.26
655.77 -0.87%
L&S Dax
22:59 / 27.08.26
26'367.00 0.21%
S&P 500 (ETF SPY)
00:40 / 28.08.26
771.10 0.66%
VSMI Vola-Index
17:20 / 27.08.26
13.161 3.21%
EUR/CHF
01:25 / 28.08.26
0.9369 -0.04%
USD/CHF
01:25 / 28.08.26
0.8039 -0.01%
Gold 1 Uz
01:25 / 28.08.26
4'602.68 0.03%
Rohöl Brent
23:00 / 27.08.26
88.52 2.28%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 27.08.26
14'384.37 -1.09%

Top 5zur Gesamtübersicht

Partners N
17:36 / 27.08.26
751.80 2.20%
Lonza N
17:30 / 27.08.26
588.40 0.10%
Richemont N
17:33 / 27.08.26
191.05 0.03%
UBS N
17:32 / 27.08.26
43.80 -0.23%
Alcon N
17:38 / 27.08.26
58.46 -0.24%

Flop 5zur Gesamtübersicht

Givaudan N
17:30 / 27.08.26
3'274.00 -2.94%
Novartis N
17:37 / 27.08.26
124.64 -2.00%
Kühne + Nagel N
17:33 / 27.08.26
217.00 -1.77%
Nestlé N
17:39 / 27.08.26
78.52 -1.69%
Amrize N
17:32 / 27.08.26
35.85 -1.67%
NAME INTRADAY KURS +/-%
SPI
17:36 / 27.08.26
20'263.22 -0.85%

Top 5zur Gesamtübersicht

Relief Therapeutics N
17:30 / 27.08.26
0.1806 15.92%
Gurit Hldg N
17:30 / 27.08.26
41.00 15.82%
Highlight I
17:30 / 27.08.26
5.900 14.56%
Feintool N
17:30 / 27.08.26
12.400 12.73%
Peach Property N
17:30 / 27.08.26
4.890 6.77%

Flop 5zur Gesamtübersicht

Centiel N
17:31 / 27.08.26
5.920 -4.82%
Accelleron N
17:30 / 27.08.26
74.45 -4.37%
Xlife Sciences N
17:30 / 27.08.26
13.800 -4.17%
Klingelnberg N
17:30 / 27.08.26
10.800 -3.14%
IVF Hartmann N
17:30 / 27.08.26
131.00 -2.96%
NAME INTRADAY KURS +/-%
SLI
17:30 / 27.08.26
2'308.86 -0.88%

Top 5zur Gesamtübersicht

Partners N
17:36 / 27.08.26
751.80 2.20%
Lonza N
17:30 / 27.08.26
588.40 0.10%
Julius Bär N
17:30 / 27.08.26
75.50 0.08%
Richemont N
17:33 / 27.08.26
191.05 0.03%
Helvetia Baloise N
17:30 / 27.08.26
213.20 -0.09%

Flop 5zur Gesamtübersicht

Givaudan N
17:30 / 27.08.26
3'274.00 -2.94%
Lindt PS
17:35 / 27.08.26
8'880.00 -2.31%
Novartis N
17:37 / 27.08.26
124.64 -2.00%
Sonova N
17:30 / 27.08.26
236.80 -1.82%
Kühne + Nagel N
17:33 / 27.08.26
217.00 -1.77%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 27.08.26
3'144.90 -0.38%

Top 5zur Gesamtübersicht

Belimo N
17:30 / 27.08.26
859.50 3.31%
Galenica N
17:30 / 27.08.26
83.90 1.94%
Temenos N
17:32 / 27.08.26
76.35 1.87%
Swissquote Grp Rg
17:37 / 27.08.26
41.84 0.97%
PSP N
17:30 / 27.08.26
146.60 0.48%

Flop 5zur Gesamtübersicht

Accelleron N
17:30 / 27.08.26
74.45 -4.37%
Lindt PS
17:35 / 27.08.26
8'880.00 -2.31%
Flughafen Zürich N
17:30 / 27.08.26
225.60 -2.25%
Avolta N
17:30 / 27.08.26
46.30 -2.11%
The Swatch Group I
17:30 / 27.08.26
185.85 -1.93%

Management Transaktionen

Titel Typ Mio. Kurs
25.08.26 Banque Cantonale de Genève Verk. 0.04 30.50
25.08.26 Sunrise Communications AG Verk. 0.07 43.28
25.08.26 Galenica AG Kauf 0.00 61.15
25.08.26 Swissquote Group Holding Ltd Kauf 0.17 18.50
25.08.26 Amrize Ltd Kauf 0.12 35.42
25.08.26 Sensirion Holding AG Verk. 0.04 82.18
25.08.26 Banque Cantonale de Genève Verk. 0.03 30.50
25.08.26 Sunrise Communications AG Verk. 0.06 42.79
25.08.26 Implenia AG Verk. 0.67 67.30
25.08.26 UBS Group AG Verk. 0.32 43.17

Der Spezialchemiekonzern profitiert von einem wegweisenden Gerichtsentscheid, aber nicht nur. Ausserdem: SMG brilliert vor dem Chefwechsel, für Sunrise könnte sich die Kooperation mit Salt bezahlt machen und Klaus-Michael Kühne hinterlässt ein gut sortiertes Imperium.

26.08.2026