×

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
  • 29.09.2026 - 18:30:56
  • 763.34
  • -0.30%
  • -2.27
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
18:30:27 / 29.09.26
246.96 0.33% 0.81 246.92 246.98 2'240'212
Amcor Rg
18:30:43 / 29.09.26
42.66 -0.30% -0.13 42.65 42.67 116'913
Amer Tower REIT Rg
18:26:53 / 29.09.26
168.02 0.01% 0.02 167.99 168.05 103'212
Amer Wtr Works Rg
18:29:51 / 29.09.26
129.31 0.29% 0.38 129.24 129.33 40'084
Ameren Rg
18:30:55 / 29.09.26
99.80 0.41% 0.41 99.79 99.85 126'633
American Airline Rg
18:29:59 / 29.09.26
13.510 -0.07% -0.01 13.500 13.510 1'783'778
American Express Rg
18:30:38 / 29.09.26
304.07 -0.74% -2.26 304.05 304.12 105'328
American Intl Gr Rg
18:30:55 / 29.09.26
74.43 2.27% 1.65 74.41 74.43 453'462
Ameriprise Fincl Rg
18:28:35 / 29.09.26
493.91 -0.45% -2.25 494.36 494.64 34'097
AMETEK Rg
18:29:10 / 29.09.26
250.28 -0.55% -1.40 250.13 250.29 77'858
Amgen Rg
18:30:55 / 29.09.26
417.28 -0.20% -0.85 417.28 417.41 156'363
Amphenol Rg-A
18:30:49 / 29.09.26
84.32 -0.35% -0.30 84.30 84.33 446'410
Analog Devices Rg
18:30:37 / 29.09.26
398.03 0.66% 2.60 397.86 398.19 198'018
Aon-A Rg
18:30:45 / 29.09.26
272.46 0.13% 0.36 272.27 272.49 96'431
APA Rg
18:30:30 / 29.09.26
42.36 0.07% 0.03 42.36 42.37 567'290
Apple Rg
18:30:55 / 29.09.26
330.94 -2.21% -7.47 330.91 330.98 3'416'739
Applied Material Rg
18:30:36 / 29.09.26
502.55 3.24% 15.79 502.31 502.64 692'365
Aptiv Rg
18:30:53 / 29.09.26
43.20 -1.01% -0.44 43.19 43.21 107'939
Arch Cap Grp Rg
18:30:30 / 29.09.26
94.21 -0.73% -0.69 94.21 94.26 535'440
Archer-Daniels M Rg
18:30:32 / 29.09.26
80.04 -0.42% -0.34 79.95 80.01 139'896
Arista Ne Rg
18:30:04 / 29.09.26
202.40 -1.23% -2.52 202.32 202.49 212'975
Assurant Rg
18:23:34 / 29.09.26
260.94 -0.98% -2.60 260.78 261.81 9'302
AT&T Rg
18:30:42 / 29.09.26
24.78 -0.50% -0.13 24.77 24.78 1'232'175
Atmos Energy Cor Rg
18:30:52 / 29.09.26
157.17 0.08% 0.12 156.98 157.18 30'562
Autodesk Inc Rg
18:29:23 / 29.09.26
203.86 -1.61% -3.33 203.77 203.91 123'714
246.96
0.33%
42.66
-0.30%
168.02
0.01%
129.31
0.29%
99.80
0.41%
13.51
-0.07%
304.07
-0.74%
74.43
2.27%
493.91
-0.45%
303.61
-0.07%
250.28
-0.55%
417.28
-0.20%
84.32
-0.35%
398.03
0.66%
392.04
-0.65%
272.46
0.13%
42.36
0.07%
330.94
-2.21%
502.55
3.24%
43.20
-1.01%
94.21
-0.73%
80.04
-0.42%
202.40
-1.23%
260.94
-0.98%
24.78
-0.50%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Revvity Rg
18:30:55 / 29.09.26
151.30 56.09% 35.31% 5.58% 19.52% 35.03% 72.62% 36.98%
KLA Rg
18:30:44 / 29.09.26
193.95 55.69% 200.21% 2.99% 13.49% -10.40% 79.82% 312.95%
Zebra Tech -A-
18:27:22 / 29.09.26
370.45 53.15% -3.72% 2.44% 7.78% 39.98% 24.66% 56.99%
Quanta Services Rg
18:27:40 / 29.09.26
648.43 52.67% 103.88% 0.90% 6.06% -1.27% 56.47% 241.08%
Humana Rg
18:30:42 / 29.09.26
388.78 52.12% 53.57% 4.51% -1.54% -1.48% 49.43% -21.32%
Centene Rg
18:30:42 / 29.09.26
61.76 51.96% 3.22% -2.43% -5.32% -6.59% 73.09% -9.72%
Generac Hldgs Rg
18:27:17 / 29.09.26
208.92 50.48% 32.35% 1.33% 15.16% -11.40% 24.80% 88.30%
Fedex Rg
18:24:55 / 29.09.26
286.44 50.41% 54.44% -3.21% -11.83% -8.45% 82.21% 63.07%
Targa Resources Rg
18:30:14 / 29.09.26
276.26 50.37% 55.42% -2.09% -6.69% 0.89% 64.89% 217.28%
Nucor Rg
18:29:43 / 29.09.26
237.43 49.89% 109.49% -3.35% -5.75% 4.40% 75.32% 54.98%
CF Industries Hl Rg
18:29:37 / 29.09.26
117.30 49.35% 35.38% -2.73% -13.50% 2.05% 30.77% 34.36%
Monolithic Power Rg
18:29:15 / 29.09.26
1'353.01 49.08% 128.36% -2.00% 10.36% 6.30% 46.96% 198.99%
Deere & Co Rg
18:30:55 / 29.09.26
682.99 48.12% 62.75% -2.86% 1.02% 13.15% 49.37% 79.24%
Charles Riv Lab Rg
18:27:09 / 29.09.26
291.15 47.68% 59.58% 2.12% 3.12% 27.32% 86.09% 50.83%
Viatris Rg
18:30:54 / 29.09.26
17.930 46.75% 46.75% 4.37% 7.82% 5.72% 81.11% 86.24%
CarMax Rg
18:30:50 / 29.09.26
59.70 46.35% -30.83% 5.03% -2.13% 16.94% 33.05% -18.06%
Newell Brands Rg
18:30:15 / 29.09.26
5.285 46.24% -45.38% -8.41% -11.03% -4.60% 0.86% -37.47%
Analog Devices Rg
18:30:37 / 29.09.26
398.03 45.81% 86.12% 1.96% 12.27% 5.01% 62.00% 124.15%
Garmin N
18:30:36 / 29.09.26
287.56 44.96% 42.56% 1.02% 4.50% 15.63% 16.79% 179.65%
Caterpillar
18:27:51 / 29.09.26
819.07 43.13% 126.03% 1.37% 5.12% -12.88% 71.66% 196.83%
Freeport McMoRan Rg
18:30:39 / 29.09.26
70.44 41.68% 88.97% -5.26% -2.80% 18.73% 79.60% 92.77%
Merck Rg
18:30:21 / 29.09.26
147.86 41.26% 49.47% -2.02% -1.33% 14.74% 76.17% 42.56%
HP Rg
18:30:49 / 29.09.26
30.89 40.57% -4.01% -3.59% -1.37% 34.54% 13.44% 22.49%
Archer-Daniels M Rg
18:30:32 / 29.09.26
80.04 39.82% 59.11% -2.79% -5.33% 2.35% 33.98% 5.71%
ON Semiconductor Rg
18:30:49 / 29.09.26
75.83 39.70% 19.98% 3.03% 4.38% -16.76% 53.78% -19.56%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
18:30:27 / 29.09.26
246.96 0.33% 247.40
15:31
245.14
16:02
287.16
03.08.26
196.13
17.02.26
2'240'212
Amcor Rg
18:30:43 / 29.09.26
42.66 -0.30% 42.82
15:42
42.32
16:32
50.93
24.02.26
36.25
20.05.26
116'913
Amer Tower REIT Rg
18:26:53 / 29.09.26
168.02 0.01% 169.18
16:17
166.95
15:31
196.05
05.06.26
160.26
06.07.26
103'212
Amer Wtr Works Rg
18:29:51 / 29.09.26
129.31 0.29% 129.51
18:05
127.45
15:31
142.34
10.09.26
120.60
02.06.26
40'084
Ameren Rg
18:30:55 / 29.09.26
99.80 0.41% 100.00
15:47
98.75
15:31
118.32
26.06.26
97.91
05.01.26
126'633
American Airline Rg
18:29:59 / 29.09.26
13.510 -0.07% 13.830
15:30
13.440
18:18
18.790
02.07.26
10.095
30.03.26
1'783'778
American Express Rg
18:30:38 / 29.09.26
304.07 -0.74% 307.18
15:43
303.98
18:06
386.05
06.01.26
291.00
20.03.26
105'328
American Intl Gr Rg
18:30:55 / 29.09.26
74.43 2.27% 74.75
17:24
72.72
15:30
85.69
05.01.26
71.25
23.01.26
453'462
Ameriprise Fincl Rg
18:28:35 / 29.09.26
493.91 -0.45% 498.34
15:42
492.65
17:14
572.46
14.08.26
422.81
07.04.26
34'097
AMETEK Rg
18:29:10 / 29.09.26
250.28 -0.55% 253.84
15:43
249.75
16:42
260.52
13.08.26
205.75
02.01.26
77'858
Amgen Rg
18:30:55 / 29.09.26
417.28 -0.20% 421.32
15:41
414.37
15:30
447.01
25.08.26
318.28
05.01.26
156'363
Amphenol Rg-A
18:30:49 / 29.09.26
84.32 -0.35% 86.08
15:30
84.00
17:27
89.23
30.06.26
59.03
19.05.26
446'410
Analog Devices Rg
18:30:37 / 29.09.26
398.03 0.66% 405.02
16:05
395.78
18:22
445.83
22.06.26
270.89
02.01.26
198'018
Aon-A Rg
18:30:45 / 29.09.26
272.46 0.13% 274.40
16:12
269.77
15:30
382.28
28.07.26
269.77
29.09.26
96'431
APA Rg
18:30:30 / 29.09.26
42.36 0.07% 42.51
16:20
41.38
15:30
47.44
15.09.26
23.25
07.01.26
567'290
Apple Rg
18:30:55 / 29.09.26
330.94 -2.21% 336.52
15:30
330.55
18:21
345.34
22.09.26
243.43
20.01.26
3'416'739
Applied Material Rg
18:30:36 / 29.09.26
502.55 3.24% 511.57
15:43
499.18
17:27
739.67
30.06.26
265.18
02.01.26
692'365
Aptiv Rg
18:30:53 / 29.09.26
43.20 -1.01% 43.88
15:30
43.10
18:16
78.49
03.06.26
43.00
16.09.26
107'939
Arch Cap Grp Rg
18:30:30 / 29.09.26
94.21 -0.73% 95.14
15:42
93.85
16:42
107.08
28.07.26
87.25
03.06.26
535'440
Archer-Daniels M Rg
18:30:32 / 29.09.26
80.04 -0.42% 80.29
18:24
78.60
15:30
88.73
14.09.26
57.21
02.01.26
139'896
Arista Ne Rg
18:30:04 / 29.09.26
202.40 -1.23% 207.10
15:30
201.98
17:24
213.06
05.08.26
115.42
30.03.26
212'975
Assurant Rg
18:23:34 / 29.09.26
260.94 -0.98% 263.99
15:39
260.94
18:23
302.83
06.08.26
210.15
12.02.26
9'302
AT&T Rg
18:30:42 / 29.09.26
24.78 -0.50% 25.03
16:13
24.62
15:30
29.43
24.03.26
19.895
02.07.26
1'232'175
Atmos Energy Cor Rg
18:30:52 / 29.09.26
157.17 0.08% 157.91
16:11
156.08
15:30
192.49
09.04.26
155.02
23.09.26
30'562
Autodesk Inc Rg
18:29:23 / 29.09.26
203.86 -1.61% 206.04
15:30
203.24
17:30
296.80
07.01.26
185.52
22.06.26
123'714

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 29.09.26
13'912.19 -0.22%
Eurozone 50
17:30 / 29.09.26
648.77 0.28%
L&S Dax
18:45 / 29.09.26
25'340.00 -0.62%
S&P 500 (ETF SPY)
18:30 / 29.09.26
763.34 -0.30%
VSMI Vola-Index
17:20 / 29.09.26
14.831 0.70%
EUR/CHF
18:45 / 29.09.26
0.9458 -0.02%
USD/CHF
18:45 / 29.09.26
0.8356 0.42%
Gold 1 Uz
18:45 / 29.09.26
4'145.02 0.72%
Rohöl Brent
18:45 / 29.09.26
97.21 -1.35%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 29.09.26
13'912.19 -0.22%

Top 5zur Gesamtübersicht

Richemont N
17:30 / 29.09.26
176.55 2.50%
Galderma Group N
17:37 / 29.09.26
165.85 2.38%
Alcon N
17:30 / 29.09.26
54.40 1.45%
ABB N
17:38 / 29.09.26
80.78 1.25%
Logitech N
17:34 / 29.09.26
83.82 1.16%

Flop 5zur Gesamtübersicht

Roche PS
17:31 / 29.09.26
349.30 -1.72%
Swiss Re N
17:30 / 29.09.26
140.60 -1.61%
Nestlé N
17:35 / 29.09.26
76.26 -0.96%
Partners N
17:32 / 29.09.26
593.40 -0.84%
Zurich Insurance N
17:30 / 29.09.26
573.40 -0.80%
NAME INTRADAY KURS +/-%
SPI
17:41 / 29.09.26
19'721.64 -0.19%

Top 5zur Gesamtübersicht

ams-OSRAM I
17:30 / 29.09.26
22.04 8.79%
Calida N
17:32 / 29.09.26
14.580 8.00%
Julius Bär N
17:30 / 29.09.26
76.76 7.21%
Newron Pharma N
17:30 / 29.09.26
8.140 6.82%
Lastminute.com N
17:36 / 29.09.26
9.900 6.22%

Flop 5zur Gesamtübersicht

Lindt PS
17:30 / 29.09.26
7'805.00 -8.66%
Lindt N
17:30 / 29.09.26
81'800.00 -8.40%
Matador S Pr Eq I
17:35 / 29.09.26
3.400 -7.10%
Addex N
17:30 / 29.09.26
0.0206 -5.50%
Schlatter N
16:32 / 29.09.26
17.700 -4.84%
NAME INTRADAY KURS +/-%
SLI
17:30 / 29.09.26
2'247.81 0.04%

Top 5zur Gesamtübersicht

Julius Bär N
17:30 / 29.09.26
76.76 7.21%
VAT N
17:35 / 29.09.26
679.80 3.94%
Richemont N
17:30 / 29.09.26
176.55 2.50%
Galderma Group N
17:37 / 29.09.26
165.85 2.38%
Alcon N
17:30 / 29.09.26
54.40 1.45%

Flop 5zur Gesamtübersicht

Lindt PS
17:30 / 29.09.26
7'805.00 -8.66%
Straumann N
17:37 / 29.09.26
92.16 -4.44%
Roche PS
17:31 / 29.09.26
349.30 -1.72%
Swiss Re N
17:30 / 29.09.26
140.60 -1.61%
Nestlé N
17:35 / 29.09.26
76.26 -0.96%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 29.09.26
3'096.51 -0.33%

Top 5zur Gesamtübersicht

Julius Bär N
17:30 / 29.09.26
76.76 7.21%
VAT N
17:35 / 29.09.26
679.80 3.94%
The Swatch Group I
17:31 / 29.09.26
191.10 2.41%
Belimo N
17:30 / 29.09.26
823.50 2.11%
Georg Fischer N
17:30 / 29.09.26
59.15 1.55%

Flop 5zur Gesamtübersicht

Lindt PS
17:30 / 29.09.26
7'805.00 -8.66%
Lindt N
17:30 / 29.09.26
81'800.00 -8.40%
Straumann N
17:37 / 29.09.26
92.16 -4.44%
Accelleron N
17:37 / 29.09.26
72.85 -4.14%
Adecco N
17:30 / 29.09.26
24.40 -2.17%

Management Transaktionen

Titel Typ Mio. Kurs
25.09.26 Sensirion Holding AG Verk. 0.04 82.89
25.09.26 Helvetia Baloise Holding AG Verk. 0.43 213.40
25.09.26 dormakaba Holding AG Verk. 0.22 60.85
25.09.26 Perrot Duval Holding SA Kauf 0.61 100.00
25.09.26 Xlife Sciences AG Kauf 0.03 10.35
25.09.26 Liechtensteinische Landesbank AG Verk. 0.23 117.00
25.09.26 naturenergie holding AG Kauf 0.01 29.80
24.09.26 Novartis AG Verk. 0.00 0.00
24.09.26 St.Galler Kantonalbank AG Verk. 0.14 691.53
24.09.26 HBM Healthcare Investments AG Verk. 0.09 227.03

Die Finanzmarktaufsicht stellt bei der Privatbank «wiederholte schwere Aufsichtsrechts-Verletzungen» fest. Die Börse quittiert das mit einem Kurssprung um mehr 7%.

29.09.2026