×

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 - 22:05:00
  • 634.09
  • -1.79%
  • -11.73
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
22:20:00 / 27.03.26
199.34 -3.95% -8.20 199.30 199.32 15'865'914
Amcor Rg
22:05:00 / 27.03.26
38.62 -3.14% -1.25 38.39 38.40 2'211'820
Amer Tower REIT Rg
22:05:00 / 27.03.26
169.52 0.36% 0.60 169.61 169.62 781'905
Amer Wtr Works Rg
22:05:00 / 27.03.26
136.86 -0.47% -0.65 136.85 136.86 747'992
Ameren Rg
22:05:00 / 27.03.26
108.72 0.14% 0.15 108.68 108.69 711'593
American Airline Rg
22:20:00 / 27.03.26
10.300 -3.83% -0.41 10.290 10.300 9'883'811
American Express Rg
22:05:00 / 27.03.26
292.27 -2.38% -7.12 292.48 292.49 746'091
American Intl Gr Rg
22:05:00 / 27.03.26
72.95 -1.78% -1.32 72.94 72.95 1'580'321
Ameriprise Fincl Rg
22:05:00 / 27.03.26
436.81 -2.53% -11.34 436.80 436.81 177'332
AMETEK Rg
22:05:00 / 27.03.26
209.24 -1.05% -2.23 209.08 209.09 313'496
Amgen Rg
22:20:00 / 27.03.26
348.77 -1.24% -4.39 348.81 348.85 934'732
Amphenol Rg-A
22:05:00 / 27.03.26
123.62 0.40% 0.49 123.59 123.60 1'872'923
Analog Devices Rg
22:20:00 / 27.03.26
307.44 -1.91% -5.98 307.49 307.54 1'362'357
Aon-A Rg
22:05:00 / 27.03.26
313.66 -3.12% -10.11 313.63 313.64 363'474
APA Rg
22:20:00 / 27.03.26
44.39 3.71% 1.59 44.38 44.39 3'947'581
Apple Rg
22:20:00 / 27.03.26
248.80 -1.62% -4.09 248.65 248.67 16'932'832
Applied Material Rg
22:20:00 / 27.03.26
337.17 -0.41% -1.38 337.24 337.37 2'517'780
Aptiv Rg
22:05:00 / 27.03.26
67.04 -5.51% -3.91 67.05 67.08 675'053
Arch Cap Grp Rg
22:20:00 / 27.03.26
93.42 -0.74% -0.70 93.40 93.42 1'183'738
Archer-Daniels M Rg
22:05:00 / 27.03.26
72.23 -0.14% -0.10 72.20 72.21 1'589'929
Arista Ne Rg
22:05:00 / 27.03.26
120.77 -1.45% -1.78 120.76 120.77 1'534'683
Assurant Rg
22:05:00 / 27.03.26
213.28 -1.90% -4.13 212.93 213.28 89'383
AT&T Rg
22:05:00 / 27.03.26
29.10 0.62% 0.18 29.09 29.10 9'966'098
Atmos Energy Cor Rg
22:05:00 / 27.03.26
183.19 0.01% 0.01 183.05 183.06 271'301
Autodesk Inc Rg
22:20:00 / 27.03.26
229.84 -4.17% -9.99 229.75 229.84 835'974
Amazon.Com Rg
199.34
-3.95%
Amcor Rg
38.62
-3.14%
Amer Tower REIT Rg
169.52
0.36%
Amer Wtr Works Rg
136.86
-0.47%
Ameren Rg
108.72
0.14%
American Airline Rg
10.30
-3.83%
American Express Rg
292.27
-2.38%
American Intl Gr Rg
72.95
-1.78%
Ameriprise Fincl Rg
436.81
-2.53%
Cencora Rg
312.45
-1.75%
AMETEK Rg
209.24
-1.05%
Amgen Rg
348.77
-1.24%
Amphenol Rg-A
123.62
0.40%
Analog Devices Rg
307.44
-1.91%
Elevance Health Rg
286.39
-2.67%
Aon-A Rg
313.66
-3.12%
APA Rg
44.39
3.71%
Apple Rg
248.80
-1.62%
Applied Material Rg
337.17
-0.41%
Aptiv Rg
67.04
-5.51%
Arch Cap Grp Rg
93.42
-0.74%
Archer-Daniels M Rg
72.23
-0.14%
Arista Ne Rg
120.77
-1.45%
Assurant Rg
213.28
-1.90%
AT&T Rg
29.10
0.62%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Schlumberger
22:05:00 / 27.03.26 		53.50 36.29% 36.44% 14.73% 4.21% 33.08% 27.75% 17.37%
Coterra Energy Rg
22:05:00 / 27.03.26 		36.31 35.98% 40.13% 6.89% 18.70% 36.50% 26.83% 51.14%
Targa Resources Rg
22:05:00 / 27.03.26 		250.23 35.77% 40.34% 5.40% 6.12% 33.98% 26.49% 271.00%
Diamondback Eng Rg
22:20:00 / 27.03.26 		201.84 34.50% 23.41% 4.83% 15.95% 32.49% 28.12% 61.21%
Akamai Technolog Rg
22:20:00 / 27.03.26 		114.50 34.38% 22.58% 3.64% 16.37% 34.55% 43.04% 54.17%
Advance Auto Par Rg
22:05:00 / 27.03.26 		51.57 31.93% 9.64% 9.63% -3.01% 32.60% 32.40% -53.22%
Applied Material Rg
22:20:00 / 27.03.26 		337.17 31.74% 108.17% -5.57% -9.44% 25.40% 132.43% 183.23%
Lockheed Martin Rg
22:05:00 / 27.03.26 		615.84 29.70% 29.10% -1.85% -6.42% 23.89% 39.49% 32.20%
Quanta Services Rg
22:05:00 / 27.03.26 		549.98 29.28% 72.64% -0.97% -2.33% 25.09% 116.28% 239.37%
ONEOK Rg
22:05:00 / 27.03.26 		93.96 27.31% -6.80% 5.32% 13.52% 26.39% -4.59% 57.31%
Archer-Daniels M Rg
22:05:00 / 27.03.26 		72.23 25.81% 43.17% 9.16% 4.62% 22.32% 50.89% -5.59%
Equinix REIT Rg
22:20:00 / 27.03.26 		963.00 25.74% 2.17% 0.40% -1.16% 26.03% 19.93% 41.32%
Enphase Energy Rg
22:20:00 / 27.03.26 		37.84 25.37% -41.50% -14.21% -10.48% 12.12% -38.62% -79.50%
Deere & Co Rg
22:05:00 / 27.03.26 		566.64 24.83% 37.17% 1.23% -10.02% 21.39% 21.78% 50.37%
EQT Rg
22:05:00 / 27.03.26 		67.55 24.74% 45.00% 4.45% 9.98% 26.36% 27.43% 118.78%
Verizon Comm Rg
22:05:00 / 27.03.26 		50.31 24.58% 26.88% 0.66% 0.34% 24.16% 11.97% 34.73%
Micron Technolog Rg
22:20:00 / 27.03.26 		357.22 24.54% 322.36% -15.53% -13.37% 13.25% 303.91% 481.20%
Kinder Morgan Rg-P
22:05:00 / 27.03.26 		34.03 23.94% 24.34% 3.62% 2.28% 22.81% 19.95% 102.92%
Lam Research Rg
22:20:00 / 27.03.26 		211.41 23.62% 192.98% -7.42% -9.61% 14.24% 191.16% 321.50%
Corteva Rg
22:05:00 / 27.03.26 		81.99 23.42% 45.24% 6.03% 2.33% 21.00% 34.28% 45.55%
Albemarle Rg
22:05:00 / 27.03.26 		179.45 23.37% 102.72% 14.52% 0.44% 24.68% 148.58% -19.88%
Williams Compani Rg
22:05:00 / 27.03.26 		73.58 23.21% 36.84% 1.62% -1.53% 20.92% 24.31% 157.69%
Caterpillar
22:05:00 / 27.03.26 		695.40 22.75% 93.84% 2.13% -6.39% 16.21% 110.93% 224.04%
BorgWarner Rg
22:05:00 / 27.03.26 		54.24 21.53% 72.26% 3.85% -5.78% 16.30% 92.41% 31.16%
Northrop Grumman Rg
22:05:00 / 27.03.26 		679.00 21.36% 47.45% -3.95% -6.26% 15.94% 32.57% 52.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
22:20:00 / 27.03.26 		199.34 -3.95% 206.32
14:30 		199.14
20:51 		248.94
12.01.26 		196.13
17.02.26 		15'865'914
Amcor Rg
22:05:00 / 27.03.26 		38.62 -3.14% 39.98
15:17 		38.39
20:59 		50.93
24.02.26 		38.03
19.03.26 		2'211'820
Amer Tower REIT Rg
22:05:00 / 27.03.26 		169.52 0.36% 171.64
16:45 		168.00
14:32 		195.25
24.02.26 		165.18
25.03.26 		781'905
Amer Wtr Works Rg
22:05:00 / 27.03.26 		136.86 -0.47% 138.67
18:47 		136.63
20:52 		141.21
12.03.26 		121.29
09.02.26 		747'992
Ameren Rg
22:05:00 / 27.03.26 		108.72 0.14% 109.52
18:47 		108.17
20:48 		113.57
02.03.26 		97.91
05.01.26 		711'593
American Airline Rg
22:20:00 / 27.03.26 		10.300 -3.83% 10.615
14:49 		10.205
20:47 		16.500
07.01.26 		10.205
27.03.26 		9'883'811
American Express Rg
22:05:00 / 27.03.26 		292.27 -2.38% 297.34
14:30 		291.65
20:50 		386.05
06.01.26 		291.00
20.03.26 		746'091
American Intl Gr Rg
22:05:00 / 27.03.26 		72.95 -1.78% 74.91
14:30 		72.94
20:59 		85.69
05.01.26 		71.25
23.01.26 		1'580'321
Ameriprise Fincl Rg
22:05:00 / 27.03.26 		436.81 -2.53% 445.93
14:30 		435.10
20:44 		550.18
04.02.26 		430.66
20.03.26 		177'332
AMETEK Rg
22:05:00 / 27.03.26 		209.24 -1.05% 211.92
15:16 		208.77
20:52 		241.97
02.03.26 		205.75
02.01.26 		313'496
Amgen Rg
22:20:00 / 27.03.26 		348.77 -1.24% 355.66
14:30 		347.93
20:45 		391.23
02.03.26 		318.28
05.01.26 		934'732
Amphenol Rg-A
22:05:00 / 27.03.26 		123.62 0.40% 126.00
14:46 		122.50
14:30 		167.02
27.01.26 		122.50
27.03.26 		1'872'923
Analog Devices Rg
22:20:00 / 27.03.26 		307.44 -1.91% 312.94
14:30 		306.19
20:52 		363.09
25.02.26 		270.89
02.01.26 		1'362'357
Aon-A Rg
22:05:00 / 27.03.26 		313.66 -3.12% 323.85
14:30 		312.21
20:48 		358.02
02.02.26 		305.00
12.02.26 		363'474
APA Rg
22:20:00 / 27.03.26 		44.39 3.71% 44.54
20:57 		43.21
14:31 		44.54
27.03.26 		23.25
07.01.26 		3'947'581
Apple Rg
22:20:00 / 27.03.26 		248.80 -1.62% 255.46
15:12 		248.10
20:51 		280.90
06.02.26 		243.43
20.01.26 		16'932'832
Applied Material Rg
22:20:00 / 27.03.26 		337.17 -0.41% 345.17
14:46 		334.36
20:10 		395.95
25.02.26 		265.18
02.01.26 		2'517'780
Aptiv Rg
22:05:00 / 27.03.26 		67.04 -5.51% 70.22
14:30 		66.96
19:34 		88.87
13.01.26 		66.96
27.03.26 		675'053
Arch Cap Grp Rg
22:20:00 / 27.03.26 		93.42 -0.74% 94.65
16:23 		93.35
20:56 		103.36
06.02.26 		89.95
16.01.26 		1'183'738
Archer-Daniels M Rg
22:05:00 / 27.03.26 		72.23 -0.14% 74.13
17:56 		71.73
14:32 		74.13
27.03.26 		57.21
02.01.26 		1'589'929
Arista Ne Rg
22:05:00 / 27.03.26 		120.77 -1.45% 123.59
16:31 		120.39
19:04 		151.67
28.01.26 		120.00
12.01.26 		1'534'683
Assurant Rg
22:05:00 / 27.03.26 		213.28 -1.90% 217.00
14:30 		212.41
20:16 		245.40
06.02.26 		210.15
12.02.26 		89'383
AT&T Rg
22:05:00 / 27.03.26 		29.10 0.62% 29.37
14:54 		28.83
14:31 		29.43
24.03.26 		22.96
27.01.26 		9'966'098
Atmos Energy Cor Rg
22:05:00 / 27.03.26 		183.19 0.01% 184.25
17:23 		182.82
20:22 		190.13
16.03.26 		163.65
23.01.26 		271'301
Autodesk Inc Rg
22:20:00 / 27.03.26 		229.84 -4.17% 237.75
14:30 		229.36
15:09 		296.80
07.01.26 		215.42
24.02.26 		835'974

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
22:57 / 27.03.26
22'102.00 -2.36%
S&P 500 (ETF SPY)
22:05 / 27.03.26
634.09 -1.79%
VSMI Vola-Index
17:20 / 27.03.26
24.45 3.56%
EUR/CHF
22:58 / 27.03.26
0.9191 0.26%
USD/CHF
22:51 / 27.03.26
0.7985 0.52%
Gold 1 Uz
22:58 / 27.03.26
4'507.71 2.17%
Rohöl Brent
22:58 / 27.03.26
106.71 5.75%

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
17:32 / 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
17:37 / 27.03.26
71.98 -3.54%
Kühne + Nagel N
17:30 / 27.03.26
171.40 -2.61%
ABB N
17:34 / 27.03.26
63.14 -2.32%
Holcim N
17:34 / 27.03.26
64.94 -2.02%
NAME INTRADAY KURS +/-%
SPI
17:40 / 27.03.26
17'552.21 -0.64%

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
17:31 / 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
17:32 / 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
17:37 / 27.03.26
71.98 -3.54%
Kühne + Nagel N
17:30 / 27.03.26
171.40 -2.61%
ABB N
17:34 / 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
17:35 / 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
17:34 / 27.03.26
39.66 -2.79%

Management Transaktionen

Titel Typ Mio. Kurs
25.03.26 Phoenix Mecano AG Kauf 0.04 415.00
25.03.26 Straumann Holding AG Verk. 51.11 80.56
25.03.26 Galderma Group AG Verk. 2.19 146.10
25.03.26 R&S Group Holding AG Verk. 0.05 21.85
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
24.03.26 Geberit AG Verk. 0.24 538.00
24.03.26 Banque Cantonale Vaudoise Verk. 0.43 122.19
24.03.26 St.Galler Kantonalbank AG Verk. 0.40 166.29
Mr Market

CTS Eventim: schlechte Kommunikation, aber kein operatives Desaster

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