×

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
  • 14.07.2026 - 17:26:52
  • 752.50
  • 0.44%
  • 3.33
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
17:26:57 / 14.07.26
245.50 -0.73% -1.81 245.45 245.52 2'295'732
Amcor Rg
17:26:39 / 14.07.26
42.38 -0.13% -0.06 42.36 42.39 123'857
Amer Tower REIT Rg
17:24:29 / 14.07.26
167.45 -1.21% -2.05 167.37 167.54 60'779
Amer Wtr Works Rg
17:26:21 / 14.07.26
131.44 -0.07% -0.09 131.41 131.58 43'100
Ameren Rg
17:25:37 / 14.07.26
113.19 -0.21% -0.24 113.17 113.33 34'032
American Airline Rg
17:26:42 / 14.07.26
16.035 -1.69% -0.28 16.030 16.040 2'453'006
American Express Rg
17:26:40 / 14.07.26
357.99 1.00% 3.56 357.32 358.13 94'581
American Intl Gr Rg
17:26:53 / 14.07.26
79.54 -0.45% -0.36 79.50 79.56 72'838
Ameriprise Fincl Rg
17:27:00 / 14.07.26
516.91 -0.25% -1.32 515.81 516.91 17'688
AMETEK Rg
17:26:53 / 14.07.26
233.02 0.40% 0.92 232.63 233.18 34'029
Amgen Rg
17:26:02 / 14.07.26
356.88 -0.99% -3.57 356.70 357.07 69'237
Amphenol Rg-A
17:25:58 / 14.07.26
158.68 1.72% 2.69 158.54 158.81 202'177
Analog Devices Rg
17:27:00 / 14.07.26
399.08 3.39% 13.07 398.83 399.08 187'509
Aon-A Rg
17:22:39 / 14.07.26
361.68 -1.54% -5.67 361.75 362.04 29'051
APA Rg
17:26:40 / 14.07.26
33.95 -2.08% -0.72 33.94 33.96 402'777
Apple Rg
17:27:00 / 14.07.26
315.02 -0.72% -2.29 314.98 315.03 2'305'232
Applied Material Rg
17:26:49 / 14.07.26
598.07 3.94% 22.68 597.89 598.23 557'925
Aptiv Rg
17:26:19 / 14.07.26
58.53 -1.18% -0.70 58.49 58.56 60'050
Arch Cap Grp Rg
17:26:59 / 14.07.26
101.73 -1.29% -1.33 101.73 101.78 57'649
Archer-Daniels M Rg
17:26:43 / 14.07.26
81.85 -0.23% -0.19 81.80 81.87 81'445
Arista Ne Rg
17:26:52 / 14.07.26
185.22 2.25% 4.07 185.12 185.55 410'093
Assurant Rg
17:26:17 / 14.07.26
279.02 -0.31% -0.86 277.18 279.97 5'992
AT&T Rg
17:26:56 / 14.07.26
21.27 -1.32% -0.29 21.26 21.27 1'566'815
Atmos Energy Cor Rg
17:23:47 / 14.07.26
179.07 -0.24% -0.43 178.82 179.22 30'176
Autodesk Inc Rg
17:25:36 / 14.07.26
206.99 -2.46% -5.23 206.72 207.06 119'277
Amazon.Com Rg
245.50
-0.73%
Amcor Rg
42.38
-0.13%
Amer Tower REIT Rg
167.45
-1.21%
Amer Wtr Works Rg
131.44
-0.07%
Ameren Rg
113.19
-0.21%
American Airline Rg
16.04
-1.69%
American Express Rg
357.99
1.00%
American Intl Gr Rg
79.54
-0.45%
Ameriprise Fincl Rg
516.91
-0.25%
Cencora Rg
302.75
-1.10%
AMETEK Rg
233.02
0.40%
Amgen Rg
356.88
-0.99%
Amphenol Rg-A
158.68
1.72%
Analog Devices Rg
399.08
3.39%
Elevance Health Rg
423.97
-0.28%
Aon-A Rg
361.68
-1.54%
APA Rg
33.95
-2.08%
Apple Rg
315.02
-0.72%
Applied Material Rg
598.07
3.94%
Aptiv Rg
58.53
-1.18%
Arch Cap Grp Rg
101.73
-1.29%
Archer-Daniels M Rg
81.85
-0.23%
Arista Ne Rg
185.22
2.25%
Assurant Rg
279.02
-0.31%
AT&T Rg
21.27
-1.32%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Humana Rg
17:25:51 / 14.07.26 		406.57 58.51% 60.03% 3.03% 10.04% 87.05% 83.22% -4.31%
Keysight Technol Rg
17:21:02 / 14.07.26 		326.75 57.90% 99.73% 5.70% -6.72% -3.70% 101.74% 89.76%
CF Industries Hl Rg
17:24:58 / 14.07.26 		119.45 56.35% 41.73% 3.92% 13.13% -1.53% 24.56% 63.52%
Cisco Systems Rg
17:26:34 / 14.07.26 		119.04 54.81% 101.44% 6.49% -0.44% 32.71% 77.20% 131.42%
Phillips 66 Rg
17:26:40 / 14.07.26 		199.25 53.67% 74.05% 11.41% 15.84% 25.02% 55.34% 93.30%
Quanta Services Rg
17:23:15 / 14.07.26 		660.68 53.22% 104.62% 0.59% -8.15% 9.04% 70.92% 226.17%
NetApp Rg
17:26:40 / 14.07.26 		174.06 53.08% 41.22% 4.99% 7.94% 55.69% 68.22% 108.22%
Targa Resources Rg
17:23:16 / 14.07.26 		279.54 51.44% 56.53% 2.09% 7.65% 20.15% 65.11% 251.09%
Old Dominion Fre Rg
17:26:51 / 14.07.26 		226.25 48.53% 32.03% 4.98% -2.32% 0.82% 40.22% 23.44%
Iron Mount REIT Rg
17:21:37 / 14.07.26 		122.56 47.52% 16.42% 5.88% -4.41% 4.01% 26.01% 107.02%
J.B.Hunt Transp Rg
17:26:18 / 14.07.26 		280.64 45.62% 65.83% 2.05% 0.29% 11.77% 88.53% 53.75%
Etsy Rg
17:23:33 / 14.07.26 		81.31 45.26% 52.26% 4.79% 10.87% 24.73% 46.00% -13.55%
Illumina Rg
17:26:52 / 14.07.26 		189.29 44.90% 42.22% -1.29% 15.22% 43.42% 94.84% 3.07%
Akamai Technolog Rg
17:26:32 / 14.07.26 		125.71 43.42% 30.82% 9.92% -4.99% 28.17% 63.68% 34.50%
Nucor Rg
17:25:55 / 14.07.26 		234.86 42.85% 99.64% 3.27% -9.35% 12.88% 69.72% 37.66%
Archer-Daniels M Rg
17:26:43 / 14.07.26 		81.85 42.70% 62.39% 4.67% 4.91% 17.21% 52.34% 3.63%
Monolithic Power Rg
17:25:51 / 14.07.26 		1'397.32 42.48% 118.25% 9.78% -6.77% -8.55% 94.72% 123.96%
Analog Devices Rg
17:27:00 / 14.07.26 		399.08 42.33% 81.69% 5.29% -4.07% 6.34% 65.99% 94.69%
CarMax Rg
17:17:51 / 14.07.26 		54.01 42.00% -32.89% 5.80% 3.65% 38.35% -14.24% -34.22%
APA Rg
17:26:40 / 14.07.26 		33.95 41.74% 50.15% -0.15% -0.90% -9.71% 82.04% -10.18%
BorgWarner Rg
17:25:40 / 14.07.26 		63.86 41.23% 100.19% -0.34% -12.05% 16.65% 82.49% 35.55%
Advance Auto Par Rg
17:25:02 / 14.07.26 		54.61 40.74% 16.96% -2.25% -9.55% -7.02% -12.49% -21.72%
Molina Healthcar Rg
17:22:48 / 14.07.26 		241.04 39.96% -16.55% 3.50% 20.39% 59.63% 12.32% -16.16%
Arista Ne Rg
17:26:52 / 14.07.26 		185.22 38.25% 63.89% 11.27% 10.24% 7.15% 72.51% 329.75%
Steel Dynamics Rg
17:25:40 / 14.07.26 		233.48 38.18% 105.26% 1.68% -14.88% 6.03% 81.19% 117.02%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
17:26:57 / 14.07.26 		245.50 -0.73% 247.24
15:34 		243.80
15:30 		278.54
05.05.26 		196.13
17.02.26 		2'295'732
Amcor Rg
17:26:39 / 14.07.26 		42.38 -0.13% 42.88
15:30 		42.19
16:16 		50.93
24.02.26 		36.25
20.05.26 		123'857
Amer Tower REIT Rg
17:24:29 / 14.07.26 		167.45 -1.21% 169.00
15:30 		166.77
16:13 		196.05
05.06.26 		160.26
06.07.26 		60'779
Amer Wtr Works Rg
17:26:21 / 14.07.26 		131.44 -0.07% 132.65
15:37 		130.93
16:36 		141.21
12.03.26 		120.60
02.06.26 		43'100
Ameren Rg
17:25:37 / 14.07.26 		113.19 -0.21% 114.56
15:35 		113.19
17:25 		118.32
26.06.26 		97.91
05.01.26 		34'032
American Airline Rg
17:26:42 / 14.07.26 		16.035 -1.69% 16.330
15:30 		15.840
15:55 		18.790
02.07.26 		10.095
30.03.26 		2'453'006
American Express Rg
17:26:40 / 14.07.26 		357.99 1.00% 360.85
16:34 		352.51
15:30 		386.05
06.01.26 		291.00
20.03.26 		94'581
American Intl Gr Rg
17:26:53 / 14.07.26 		79.54 -0.45% 80.23
16:05 		79.33
15:30 		85.69
05.01.26 		71.25
23.01.26 		72'838
Ameriprise Fincl Rg
17:27:00 / 14.07.26 		516.91 -0.25% 521.38
16:14 		511.21
15:30 		550.18
04.02.26 		422.81
07.04.26 		17'688
AMETEK Rg
17:26:53 / 14.07.26 		233.02 0.40% 235.73
15:37 		232.12
16:56 		244.42
25.06.26 		205.75
02.01.26 		34'029
Amgen Rg
17:26:02 / 14.07.26 		356.88 -0.99% 358.68
15:30 		354.82
15:34 		391.23
02.03.26 		318.28
05.01.26 		69'237
Amphenol Rg-A
17:25:58 / 14.07.26 		158.68 1.72% 159.88
15:34 		155.44
16:18 		178.46
30.06.26 		118.06
19.05.26 		202'177
Analog Devices Rg
17:27:00 / 14.07.26 		399.08 3.39% 400.19
15:33 		393.21
16:15 		445.83
22.06.26 		270.89
02.01.26 		187'509
Aon-A Rg
17:22:39 / 14.07.26 		361.68 -1.54% 365.54
15:43 		361.68
17:22 		367.55
13.07.26 		305.00
12.02.26 		29'051
APA Rg
17:26:40 / 14.07.26 		33.95 -2.08% 35.09
15:31 		33.84
17:04 		45.65
30.03.26 		23.25
07.01.26 		402'777
Apple Rg
17:27:00 / 14.07.26 		315.02 -0.72% 316.19
16:34 		311.96
15:30 		323.44
13.07.26 		243.43
20.01.26 		2'305'232
Applied Material Rg
17:26:49 / 14.07.26 		598.07 3.94% 613.55
15:30 		584.00
16:16 		739.67
30.06.26 		265.18
02.01.26 		557'925
Aptiv Rg
17:26:19 / 14.07.26 		58.53 -1.18% 59.99
15:30 		57.88
16:17 		78.49
03.06.26 		51.78
19.05.26 		60'050
Arch Cap Grp Rg
17:26:59 / 14.07.26 		101.73 -1.29% 102.81
15:45 		101.68
17:26 		105.06
07.07.26 		87.25
03.06.26 		57'649
Archer-Daniels M Rg
17:26:43 / 14.07.26 		81.85 -0.23% 83.00
15:30 		81.77
17:02 		85.34
03.06.26 		57.21
02.01.26 		81'445
Arista Ne Rg
17:26:52 / 14.07.26 		185.22 2.25% 185.53
17:23 		176.00
15:31 		189.80
09.07.26 		115.42
30.03.26 		410'093
Assurant Rg
17:26:17 / 14.07.26 		279.02 -0.31% 280.78
16:13 		277.37
15:30 		283.77
07.07.26 		210.15
12.02.26 		5'992
AT&T Rg
17:26:56 / 14.07.26 		21.27 -1.32% 21.55
15:30 		21.26
17:25 		29.43
24.03.26 		19.895
02.07.26 		1'566'815
Atmos Energy Cor Rg
17:23:47 / 14.07.26 		179.07 -0.24% 180.71
15:55 		179.07
17:23 		192.49
09.04.26 		163.65
23.01.26 		30'176
Autodesk Inc Rg
17:25:36 / 14.07.26 		206.99 -2.46% 208.69
16:55 		201.96
15:30 		296.80
07.01.26 		185.52
22.06.26 		119'277

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:27 / 14.07.26
14'225.52 -0.29%
Eurozone 50
17:30 / 14.07.26
648.66 0.33%
L&S Dax
17:41 / 14.07.26
25'116.00 0.54%
S&P 500 (ETF SPY)
17:27 / 14.07.26
752.51 0.45%
VSMI Vola-Index
17:20 / 14.07.26
14.370 0.63%
EUR/CHF
17:42 / 14.07.26
0.9245 -0.28%
USD/CHF
17:42 / 14.07.26
0.8084 -0.75%
Gold 1 Uz
17:41 / 14.07.26
4'072.51 1.77%
Rohöl Brent
17:41 / 14.07.26
85.01 2.16%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:27 / 14.07.26
14'225.52 -0.29%

Top 5zur Gesamtübersicht

UBS N
17:19 / 14.07.26
43.60 3.22%
ABB N
17:19 / 14.07.26
85.30 1.77%
Swiss Re N
17:19 / 14.07.26
135.90 0.97%
Swiss Life N
17:19 / 14.07.26
942.00 0.45%
Holcim N
17:19 / 14.07.26
74.42 0.30%

Flop 5zur Gesamtübersicht

Alcon N
17:19 / 14.07.26
54.12 -3.18%
Novartis N
17:19 / 14.07.26
122.12 -1.97%
Logitech N
17:19 / 14.07.26
82.14 -1.72%
Roche PS
17:19 / 14.07.26
326.30 -1.33%
Lonza N
17:19 / 14.07.26
583.00 -0.95%
NAME INTRADAY KURS +/-%
SPI
17:27 / 14.07.26
20'014.92 -0.25%

Top 5zur Gesamtübersicht

GAM N
16:59 / 14.07.26
0.0648 6.23%
EFG N
17:19 / 14.07.26
18.000 5.63%
EvoNext Hldgs N
14:33 / 14.07.26
2.110 4.98%
Aevis Victoria N
16:21 / 14.07.26
12.900 4.88%
Villars N
17:17 / 14.07.26
600.00 4.35%

Flop 5zur Gesamtübersicht

Highlight I
09:23 / 14.07.26
5.550 -8.26%
Addex N
17:03 / 14.07.26
0.0400 -6.98%
Züblin N
17:19 / 14.07.26
51.80 -5.47%
Avolta N
17:19 / 14.07.26
48.92 -5.29%
Dätwyler I
17:16 / 14.07.26
149.20 -5.09%
NAME INTRADAY KURS +/-%
SLI
17:27 / 14.07.26
2'284.08 -0.19%

Top 5zur Gesamtübersicht

UBS N
17:19 / 14.07.26
43.60 3.22%
VAT N
17:19 / 14.07.26
694.40 2.63%
Julius Bär N
17:19 / 14.07.26
74.64 2.13%
ABB N
17:19 / 14.07.26
85.30 1.77%
Swiss Re N
17:19 / 14.07.26
135.90 0.97%

Flop 5zur Gesamtübersicht

Alcon N
17:19 / 14.07.26
54.12 -3.18%
Sandoz Group N
17:19 / 14.07.26
65.30 -2.04%
Novartis N
17:19 / 14.07.26
122.12 -1.97%
Straumann N
17:19 / 14.07.26
104.05 -1.84%
Lindt PS
17:19 / 14.07.26
9'315.00 -1.74%
NAME INTRADAY KURS +/-%
SMIM
17:27 / 14.07.26
3'112.26 -0.42%

Top 5zur Gesamtübersicht

Clariant N
17:19 / 14.07.26
7.950 2.65%
VAT N
17:19 / 14.07.26
694.40 2.63%
Belimo N
17:18 / 14.07.26
833.00 2.33%
Julius Bär N
17:19 / 14.07.26
74.64 2.13%
Accelleron N
17:19 / 14.07.26
78.55 1.95%

Flop 5zur Gesamtübersicht

Avolta N
17:19 / 14.07.26
48.92 -5.29%
Flughafen Zürich N
17:16 / 14.07.26
237.80 -3.72%
Adecco N
17:19 / 14.07.26
17.960 -2.39%
Sandoz Group N
17:19 / 14.07.26
65.30 -2.04%
Straumann N
17:19 / 14.07.26
104.05 -1.84%

Management Transaktionen

Titel Typ Mio. Kurs
06.07.26 Ypsomed Holding AG Verk. 0.36 360.00
06.07.26 Compagnie Financière Tradition SA Verk. 0.31 312.00
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Peach Property Group AG Kauf 0.02 4.31
Mr Market

Landis+Gyr muss jetzt liefern

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