×

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
  • 28.07.2026 - 00:40:00
  • 739.09
  • 0.02%
  • 0.16
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 27.07.26
231.39 -0.31% -0.72 231.41 231.43 13'660'472
Amcor Rg
01:00:00 / 28.07.26
45.24 1.57% 0.70 45.24 45.25
Amer Tower REIT Rg
01:00:00 / 28.07.26
166.74 0.04% 0.07 166.73 166.76
Amer Wtr Works Rg
01:00:00 / 28.07.26
134.56 -0.07% -0.10 134.59 134.60
Ameren Rg
01:00:00 / 28.07.26
112.11 -1.47% -1.67 112.12 112.13
American Airline Rg
23:20:00 / 27.07.26
14.950 3.28% 0.48 14.960 14.970 13'193'330
American Express Rg
01:00:00 / 28.07.26
335.39 2.83% 9.22 335.29 335.30
American Intl Gr Rg
01:00:00 / 28.07.26
79.16 0.13% 0.10 79.17 79.18
Ameriprise Fincl Rg
01:00:00 / 28.07.26
538.01 1.72% 9.11 538.25 538.26
AMETEK Rg
01:00:00 / 28.07.26
243.12 0.48% 1.15 243.06 243.23
Amgen Rg
23:20:00 / 27.07.26
376.26 0.06% 0.22 376.15 376.28 1'014'051
Amphenol Rg-A
01:00:00 / 28.07.26
149.28 -2.22% -3.39 149.31 149.33
Analog Devices Rg
23:20:00 / 27.07.26
371.89 0.01% 0.03 371.86 372.11 2'178'581
Aon-A Rg
01:00:00 / 28.07.26
367.17 1.51% 5.47 367.06 367.07
APA Rg
23:20:00 / 27.07.26
34.74 -3.90% -1.41 34.73 34.74 2'117'698
Apple Rg
23:20:00 / 27.07.26
336.91 1.17% 3.89 336.92 336.95 14'257'044
Applied Material Rg
23:20:00 / 27.07.26
516.89 -3.61% -19.36 516.63 516.81 2'475'152
Aptiv Rg
01:00:00 / 28.07.26
57.45 1.59% 0.90 57.41 57.44
Arch Cap Grp Rg
23:20:00 / 27.07.26
103.88 0.50% 0.52 103.88 103.91
Archer-Daniels M Rg
01:00:00 / 28.07.26
83.19 -3.18% -2.73 83.20 83.21
Arista Ne Rg
01:00:00 / 28.07.26
170.76 -1.86% -3.23 170.70 170.71
Assurant Rg
01:00:00 / 28.07.26
276.87 -0.03% -0.07 276.91 277.01
AT&T Rg
01:00:00 / 28.07.26
24.42 1.20% 0.29 24.40 24.41
Atmos Energy Cor Rg
01:00:00 / 28.07.26
178.22 -0.56% -1.00 178.09 178.17
Autodesk Inc Rg
23:20:00 / 27.07.26
225.91 7.70% 16.16 225.89 225.94 874'138
231.39
-0.31%
45.24
1.57%
166.74
0.04%
134.56
-0.07%
112.11
-1.47%
14.95
3.28%
335.39
2.83%
79.16
0.13%
538.01
1.72%
311.15
0.41%
243.12
0.48%
376.26
0.06%
149.28
-2.22%
371.89
0.01%
378.36
0.18%
367.17
1.51%
34.74
-3.90%
336.91
1.17%
516.89
-3.61%
57.45
1.59%
103.88
0.50%
83.19
-3.18%
170.76
-1.86%
276.87
-0.03%
24.42
1.20%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Iron Mount REIT Rg
01:00:00 / 28.07.26
126.99 54.68% 22.07% 2.22% -2.29% -0.96% 29.58% 106.45%
Centene Rg
01:00:00 / 28.07.26
64.08 54.09% 4.67% -2.67% -0.71% 19.64% 138.57% -10.51%
F5 Rg
23:20:00 / 27.07.26
407.96 53.65% 55.97% -0.96% -0.63% 23.65% 35.25% 161.11%
Targa Resources Rg
01:00:00 / 28.07.26
267.64 52.48% 57.61% -5.21% -1.37% 3.34% 59.96% 245.70%
Humana Rg
01:00:00 / 28.07.26
381.15 52.00% 53.45% -4.28% -1.99% 60.17% 64.63% -14.14%
Nucor Rg
01:00:00 / 28.07.26
247.86 51.77% 112.12% 7.42% 8.43% 9.76% 71.51% 48.55%
CarMax Rg
01:00:00 / 28.07.26
58.40 50.85% -28.71% 4.45% 9.88% 58.35% -3.09% -30.43%
Archer-Daniels M Rg
01:00:00 / 28.07.26
83.19 49.45% 70.07% -2.89% 8.22% 9.07% 51.92% 3.38%
Old Dominion Fre Rg
23:20:00 / 27.07.26
226.77 48.59% 32.08% -2.15% 3.22% 18.00% 38.01% 19.65%
J.B.Hunt Transp Rg
23:20:00 / 27.07.26
280.96 48.35% 68.93% -3.32% -2.41% 17.88% 89.34% 45.36%
Quanta Services Rg
01:00:00 / 28.07.26
620.28 48.28% 98.02% -1.94% -13.18% -18.10% 50.56% 207.07%
Cisco Systems Rg
23:20:00 / 27.07.26
114.57 48.21% 92.85% 3.50% -2.66% 23.69% 68.68% 114.97%
Generac Hldgs Rg
01:00:00 / 28.07.26
197.54 48.13% 30.29% -7.37% -30.40% -23.16% 27.07% 37.80%
Illumina Rg
23:20:00 / 27.07.26
189.47 47.98% 45.24% 2.59% 4.62% 35.95% 72.43% 5.69%
APA Rg
23:20:00 / 27.07.26
34.74 47.79% 56.56% -0.29% 5.40% -17.33% 77.52% -7.97%
SolarEdge Tech Rg
23:20:00 / 27.07.26
43.09 47.66% 213.24% -11.36% -22.16% 3.78% 59.24% -83.62%
Monolithic Power Rg
23:20:00 / 27.07.26
1'339.08 47.16% 125.42% 0.77% 2.00% -14.89% 81.31% 150.14%
CSX Rg
23:20:00 / 27.07.26
51.80 46.84% 64.95% 3.37% 7.89% 15.83% 45.06% 63.68%
Steel Dynamics Rg
23:20:00 / 27.07.26
250.27 45.83% 116.63% 8.58% 6.85% 8.90% 92.18% 142.31%
Etsy Rg
01:00:00 / 28.07.26
83.84 45.42% 52.43% -0.23% 5.25% 30.92% 33.61% -16.49%
State Street Rg
01:00:00 / 28.07.26
184.66 43.71% 88.89% 1.14% 8.51% 24.70% 64.22% 160.25%
BorgWarner Rg
01:00:00 / 28.07.26
63.68 42.90% 102.55% 3.34% -3.35% 13.19% 78.03% 39.52%
Advance Auto Par Rg
01:00:00 / 28.07.26
57.73 41.98% 18.00% 10.93% -6.33% 0.61% 0.40% -23.31%
Westinghouse Air Rg
01:00:00 / 28.07.26
300.90 41.72% 59.55% 16.70% 12.15% 14.75% 52.73% 167.11%
Equinix REIT Rg
23:20:00 / 27.07.26
1'046.79 41.52% 14.99% 2.90% -3.54% -3.36% 31.90% 32.37%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 27.07.26
231.39 -0.31% 235.80
15:30
231.00
18:17
278.54
05.05.26
196.13
17.02.26
13'660'472
Amcor Rg
01:00:00 / 28.07.26
45.24 1.57% 45.41
21:21
44.72
15:30
50.93
24.02.26
36.25
20.05.26
1'067'687
Amer Tower REIT Rg
01:00:00 / 28.07.26
166.74 0.04% 168.06
16:43
165.55
16:27
196.05
05.06.26
160.26
06.07.26
1'596'243
Amer Wtr Works Rg
01:00:00 / 28.07.26
134.56 -0.07% 136.54
16:44
133.50
15:30
141.21
12.03.26
120.60
02.06.26
513'952
Ameren Rg
01:00:00 / 28.07.26
112.11 -1.47% 113.82
16:44
111.66
19:56
118.32
26.06.26
97.91
05.01.26
450'422
American Airline Rg
23:20:00 / 27.07.26
14.950 3.28% 15.130
15:31
14.530
16:43
18.790
02.07.26
10.095
30.03.26
13'193'330
American Express Rg
01:00:00 / 28.07.26
335.39 2.83% 336.55
21:34
330.00
15:36
386.05
06.01.26
291.00
20.03.26
1'042'937
American Intl Gr Rg
01:00:00 / 28.07.26
79.16 0.13% 80.22
16:45
79.09
15:30
85.69
05.01.26
71.25
23.01.26
946'501
Ameriprise Fincl Rg
01:00:00 / 28.07.26
538.01 1.72% 542.74
15:43
531.01
15:30
550.18
04.02.26
422.81
07.04.26
213'355
AMETEK Rg
01:00:00 / 28.07.26
243.12 0.48% 243.92
15:37
238.26
17:38
244.42
25.06.26
205.75
02.01.26
308'175
Amgen Rg
23:20:00 / 27.07.26
376.26 0.06% 382.28
16:31
374.66
15:32
391.23
02.03.26
318.28
05.01.26
1'014'051
Amphenol Rg-A
01:00:00 / 28.07.26
149.28 -2.22% 154.60
15:37
146.79
17:40
178.46
30.06.26
118.06
19.05.26
1'682'851
Analog Devices Rg
23:20:00 / 27.07.26
371.89 0.01% 376.46
15:36
361.83
16:41
445.83
22.06.26
270.89
02.01.26
2'178'581
Aon-A Rg
01:00:00 / 28.07.26
367.17 1.51% 369.74
19:00
361.71
15:30
375.69
17.07.26
305.00
12.02.26
253'991
APA Rg
23:20:00 / 27.07.26
34.74 -3.90% 35.92
15:48
34.65
21:53
45.65
30.03.26
23.25
07.01.26
2'117'698
Apple Rg
23:20:00 / 27.07.26
336.91 1.17% 339.56
17:34
334.02
15:55
339.56
27.07.26
243.43
20.01.26
14'257'044
Applied Material Rg
23:20:00 / 27.07.26
516.89 -3.61% 548.55
15:32
493.67
17:47
739.67
30.06.26
265.18
02.01.26
2'475'152
Aptiv Rg
01:00:00 / 28.07.26
57.45 1.59% 57.73
15:35
56.37
18:16
78.49
03.06.26
51.78
19.05.26
489'645
Arch Cap Grp Rg
23:20:00 / 27.07.26
103.88 0.50% 104.79
16:43
103.00
15:30
105.06
07.07.26
87.25
03.06.26
804'918
Archer-Daniels M Rg
01:00:00 / 28.07.26
83.19 -3.18% 84.46
15:45
82.70
19:29
88.46
23.07.26
57.21
02.01.26
1'102'585
Arista Ne Rg
01:00:00 / 28.07.26
170.76 -1.86% 176.73
15:36
166.08
17:35
189.80
09.07.26
115.42
30.03.26
1'433'435
Assurant Rg
01:00:00 / 28.07.26
276.87 -0.03% 278.90
15:41
276.78
21:59
283.77
07.07.26
210.15
12.02.26
93'651
AT&T Rg
01:00:00 / 28.07.26
24.42 1.20% 24.52
19:40
24.03
15:30
29.43
24.03.26
19.895
02.07.26
11'938'854
Atmos Energy Cor Rg
01:00:00 / 28.07.26
178.22 -0.56% 180.22
16:42
177.59
19:55
192.49
09.04.26
163.65
23.01.26
199'133
Autodesk Inc Rg
23:20:00 / 27.07.26
225.91 7.70% 227.62
20:51
213.00
15:31
296.80
07.01.26
185.52
22.06.26
874'138

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 27.07.26
14'421.97 0.66%
Eurozone 50
17:30 / 27.07.26
646.28 -0.22%
L&S Dax
22:59 / 27.07.26
25'475.00 1.62%
S&P 500 (ETF SPY)
00:40 / 28.07.26
739.09 0.02%
VSMI Vola-Index
17:20 / 27.07.26
15.312 -0.61%
EUR/CHF
01:26 / 28.07.26
0.9314 0.01%
USD/CHF
01:26 / 28.07.26
0.8191 0.01%
Gold 1 Uz
01:26 / 28.07.26
4'072.71 -0.10%
Rohöl Brent
23:00 / 27.07.26
85.30 -13.27%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 27.07.26
14'421.97 0.66%

Top 5zur Gesamtübersicht

Sika N
17:38 / 27.07.26
161.25 3.46%
Lonza N
17:31 / 27.07.26
559.40 2.08%
Amrize N
17:34 / 27.07.26
40.90 1.64%
Swiss Re N
17:38 / 27.07.26
136.45 1.45%
Swisscom N
17:33 / 27.07.26
631.50 1.45%

Flop 5zur Gesamtübersicht

Kühne + Nagel N
17:30 / 27.07.26
201.70 -1.42%
ABB N
17:34 / 27.07.26
79.00 -1.25%
Nestlé N
17:38 / 27.07.26
80.39 -0.35%
Alcon N
17:33 / 27.07.26
55.68 -0.11%
Holcim N
17:38 / 27.07.26
74.06 0.05%
NAME INTRADAY KURS +/-%
SPI
17:36 / 27.07.26
20'183.54 0.57%

Top 5zur Gesamtübersicht

Relief Therapeutics N
17:30 / 27.07.26
0.1800 13.92%
Idorsia N
17:30 / 27.07.26
6.630 7.54%
Schlatter N
17:35 / 27.07.26
18.700 6.86%
Adval Tech N
17:30 / 27.07.26
45.20 6.10%
Temenos N
17:33 / 27.07.26
65.15 5.42%

Flop 5zur Gesamtübersicht

Highlight I
09:01 / 27.07.26
5.550 -7.50%
Addex N
17:30 / 27.07.26
0.0402 -6.51%
Schweiter Techn N
17:30 / 27.07.26
300.50 -5.80%
Curatis Holding N
17:30 / 27.07.26
22.40 -4.68%
VAT N
17:30 / 27.07.26
622.40 -4.33%
NAME INTRADAY KURS +/-%
SLI
17:30 / 27.07.26
2'291.12 0.63%

Top 5zur Gesamtübersicht

Sika N
17:38 / 27.07.26
161.25 3.46%
Sonova N
17:30 / 27.07.26
218.00 3.12%
Lonza N
17:31 / 27.07.26
559.40 2.08%
Amrize N
17:34 / 27.07.26
40.90 1.64%
SGS Rg
17:38 / 27.07.26
94.84 1.56%

Flop 5zur Gesamtübersicht

VAT N
17:30 / 27.07.26
622.40 -4.33%
Kühne + Nagel N
17:30 / 27.07.26
201.70 -1.42%
ABB N
17:34 / 27.07.26
79.00 -1.25%
Helvetia Baloise N
17:30 / 27.07.26
215.80 -0.37%
Nestlé N
17:38 / 27.07.26
80.39 -0.35%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 27.07.26
3'085.98 0.21%

Top 5zur Gesamtübersicht

Temenos N
17:33 / 27.07.26
65.15 5.42%
Adecco N
17:30 / 27.07.26
22.76 3.36%
Sonova N
17:30 / 27.07.26
218.00 3.12%
Avolta N
17:30 / 27.07.26
48.14 2.86%
Schindler N
17:30 / 27.07.26
247.00 1.65%

Flop 5zur Gesamtübersicht

VAT N
17:30 / 27.07.26
622.40 -4.33%
Accelleron N
17:34 / 27.07.26
74.20 -3.64%
The Swatch Group I
17:30 / 27.07.26
166.55 -1.97%
Georg Fischer N
17:30 / 27.07.26
51.70 -1.24%
Helvetia Baloise N
17:30 / 27.07.26
215.80 -0.37%

Management Transaktionen

Titel Typ Mio. Kurs
22.07.26 Compagnie Financière Tradition SA Verk. 0.03 314.00
21.07.26 Zuger Kantonalbank Kauf 0.07 10'508.60
17.07.26 Peach Property Group AG Kauf 0.19 4.55
16.07.26 Compagnie Financière Tradition SA Verk. 0.32 318.00
16.07.26 Infracore SA Kauf 0.03 52.50
16.07.26 Alpine Select AG Verk. 0.00 9.25
16.07.26 Peach Property Group AG Kauf 0.00 4.50
15.07.26 Peach Property Group AG Kauf 0.17 4.47
15.07.26 nebag ag Kauf 0.03 6.15
14.07.26 Curatis Holding AG Verk. 0.05 23.10

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