×

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
  • 16.04.2026 - 16:22:14
  • 699.00
  • -0.13%
  • -0.94
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
16:22:19 / 16.04.26
245.95 -1.03% -2.55 245.95 245.96 2'836'762
Amcor Rg
16:22:15 / 16.04.26
40.28 -0.79% -0.32 40.28 40.29 180'360
Amer Tower REIT Rg
16:19:23 / 16.04.26
177.90 0.51% 0.91 177.77 178.02 34'185
Amer Wtr Works Rg
16:21:42 / 16.04.26
129.64 -0.51% -0.67 129.28 129.62 62'326
Ameren Rg
16:21:59 / 16.04.26
111.70 0.87% 0.96 111.63 111.76 25'692
American Airline Rg
16:22:18 / 16.04.26
12.135 -0.29% -0.04 12.130 12.140 2'105'995
American Express Rg
16:21:59 / 16.04.26
325.80 -0.99% -3.26 325.64 326.14 50'390
American Intl Gr Rg
16:22:15 / 16.04.26
77.26 0.22% 0.17 77.16 77.26 58'549
Ameriprise Fincl Rg
16:21:02 / 16.04.26
461.86 -1.34% -6.29 460.82 463.56 8'470
AMETEK Rg
16:16:41 / 16.04.26
230.77 0.29% 0.67 230.00 230.50 12'620
Amgen Rg
16:22:00 / 16.04.26
350.35 0.61% 2.13 350.06 350.37 72'704
Amphenol Rg-A
16:21:26 / 16.04.26
147.21 0.16% 0.23 147.03 147.26 131'234
Analog Devices Rg
16:19:55 / 16.04.26
351.50 1.02% 3.56 351.40 351.97 81'472
Aon-A Rg
16:20:35 / 16.04.26
335.30 2.20% 7.22 335.01 336.05 18'062
APA Rg
16:22:18 / 16.04.26
37.24 1.75% 0.64 37.20 37.24 198'497
Apple Rg
16:22:16 / 16.04.26
261.98 -1.67% -4.45 261.98 262.01 3'530'365
Applied Material Rg
16:22:18 / 16.04.26
387.58 -1.69% -6.68 387.29 387.75 375'102
Aptiv Rg
16:22:10 / 16.04.26
57.96 -0.86% -0.50 57.91 58.01 50'247
Arch Cap Grp Rg
16:22:14 / 16.04.26
97.43 -0.04% -0.04 97.41 97.55 56'153
Archer-Daniels M Rg
16:20:51 / 16.04.26
67.09 0.21% 0.14 67.03 67.09 81'345
Arista Ne Rg
16:21:05 / 16.04.26
155.08 0.49% 0.75 154.99 155.50 146'579
Assurant Rg
16:17:04 / 16.04.26
225.05 0.46% 1.04 224.64 226.62 3'839
AT&T Rg
16:22:00 / 16.04.26
26.20 2.91% 0.74 26.20 26.21 822'440
Atmos Energy Cor Rg
16:21:13 / 16.04.26
186.56 0.16% 0.30 186.57 187.07 13'043
Autodesk Inc Rg
16:22:13 / 16.04.26
241.18 0.78% 1.86 241.18 241.30 98'941
Amazon.Com Rg
245.95
-1.03%
Amcor Rg
40.28
-0.79%
Amer Tower REIT Rg
177.90
0.51%
Amer Wtr Works Rg
129.64
-0.51%
Ameren Rg
111.70
0.87%
American Airline Rg
12.14
-0.29%
American Express Rg
325.80
-0.99%
American Intl Gr Rg
77.26
0.22%
Ameriprise Fincl Rg
461.86
-1.34%
Cencora Rg
321.43
1.21%
AMETEK Rg
230.77
0.29%
Amgen Rg
350.35
0.61%
Amphenol Rg-A
147.21
0.16%
Analog Devices Rg
351.50
1.02%
Elevance Health Rg
313.02
0.59%
Aon-A Rg
335.30
2.20%
APA Rg
37.24
1.75%
Apple Rg
261.98
-1.67%
Applied Material Rg
387.58
-1.69%
Aptiv Rg
57.96
-0.86%
Arch Cap Grp Rg
97.43
-0.04%
Archer-Daniels M Rg
67.09
0.21%
Arista Ne Rg
155.08
0.49%
Assurant Rg
225.05
0.46%
AT&T Rg
26.20
2.91%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Occid.Petrol Cor Rg
16:22:06 / 16.04.26 		56.50 35.77% 12.99% -3.47% -5.17% 30.94% 42.28% -13.42%
Freeport McMoRan Rg
16:22:10 / 16.04.26 		68.81 35.26% 80.41% 3.55% 28.33% 16.92% 109.15% 59.18%
Caterpillar
16:21:05 / 16.04.26 		761.31 34.44% 112.31% -3.27% 10.55% 17.41% 158.73% 244.32%
ON Semiconductor Rg
16:22:17 / 16.04.26 		77.36 33.76% 14.88% 12.95% 30.48% 22.66% 123.33% -7.05%
Halliburton Rg
16:22:11 / 16.04.26 		37.86 32.84% 38.07% 0.45% 2.52% 12.28% 68.04% 11.63%
Baker Hughes Rg-A
16:22:02 / 16.04.26 		60.57 31.91% 46.44% -4.49% -0.23% 11.22% 55.67% 106.07%
SolarEdge Tech Rg
16:21:35 / 16.04.26 		37.96 31.13% 178.16% -9.27% -16.86% 9.90% 200.32% -87.41%
Albemarle Rg
16:21:52 / 16.04.26 		199.70 31.07% 115.36% 15.87% 22.32% 6.04% 277.43% -9.13%
Garmin N
16:21:02 / 16.04.26 		265.82 31.05% 28.89% 3.62% 13.06% 28.96% 39.46% 168.91%
Old Dominion Fre Rg
16:21:43 / 16.04.26 		213.02 30.86% 16.32% 1.68% 16.81% 19.51% 38.55% 21.17%
Targa Resources Rg
16:10:49 / 16.04.26 		240.18 29.40% 33.75% -1.87% 0.27% 25.45% 37.58% 206.44%
Organon Rg
16:22:10 / 16.04.26 		9.355 28.45% -38.27% 35.38% 49.20% -3.95% -15.87% -61.30%
Analog Devices Rg
16:19:55 / 16.04.26 		351.50 28.30% 63.77% 0.04% 13.23% 13.93% 99.41% 84.57%
DaVita Rg
16:21:17 / 16.04.26 		145.63 27.25% -3.33% -3.35% -2.76% 33.40% 4.00% 72.19%
ConocoPhillips Rg
16:22:08 / 16.04.26 		121.17 27.04% 19.92% -1.86% -3.85% 25.07% 36.18% 9.60%
Digita Rlty REIT Rg
16:18:39 / 16.04.26 		196.74 26.49% 10.35% 4.57% 9.39% 23.96% 30.51% 117.97%
Lockheed Martin Rg
16:22:05 / 16.04.26 		605.15 26.35% 25.76% -3.00% -5.08% 1.89% 30.40% 25.23%
Fedex Rg
16:18:56 / 16.04.26 		372.95 26.33% 29.71% -1.07% 4.73% 20.38% 79.69% 58.19%
EOG Resources Rg
16:22:19 / 16.04.26 		133.33 26.07% 8.00% -2.38% -3.95% 25.40% 20.66% 8.86%
Target Rg
16:21:31 / 16.04.26 		122.13 25.70% -9.11% -1.53% 6.69% 14.68% 31.17% -23.68%
FMC Corp Rg
16:19:44 / 16.04.26 		17.260 25.59% -64.16% 0.29% 23.91% 7.74% -54.39% -85.80%
Phillips 66 Rg
16:22:08 / 16.04.26 		163.53 25.11% 41.70% 1.53% -8.30% 15.22% 65.02% 51.93%
Texas Instrument Rg
16:22:09 / 16.04.26 		220.92 24.67% 15.35% 2.76% 17.33% 13.30% 48.83% 20.85%
Ross Stores Rg
16:21:28 / 16.04.26 		223.60 24.43% 48.18% -0.58% 6.14% 19.57% 60.14% 114.29%
Entergy Rg
16:22:11 / 16.04.26 		114.92 24.36% 51.61% -2.15% 10.56% 22.86% 38.01% 113.58%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
16:22:19 / 16.04.26 		245.95 -1.03% 250.00
15:30 		244.21
16:00 		252.18
14.04.26 		196.13
17.02.26 		2'836'762
Amcor Rg
16:22:15 / 16.04.26 		40.28 -0.79% 40.55
15:51 		40.04
15:30 		50.93
24.02.26 		37.95
30.03.26 		180'360
Amer Tower REIT Rg
16:19:23 / 16.04.26 		177.90 0.51% 178.26
15:55 		176.66
15:30 		195.25
24.02.26 		165.18
25.03.26 		34'185
Amer Wtr Works Rg
16:21:42 / 16.04.26 		129.64 -0.51% 130.63
15:54 		129.07
15:41 		141.21
12.03.26 		121.29
09.02.26 		62'326
Ameren Rg
16:21:59 / 16.04.26 		111.70 0.87% 112.14
16:01 		110.56
15:30 		115.50
09.04.26 		97.91
05.01.26 		25'692
American Airline Rg
16:22:18 / 16.04.26 		12.135 -0.29% 12.555
15:36 		12.080
16:01 		16.500
07.01.26 		10.095
30.03.26 		2'105'995
American Express Rg
16:21:59 / 16.04.26 		325.80 -0.99% 331.13
15:36 		325.69
16:19 		386.05
06.01.26 		291.00
20.03.26 		50'390
American Intl Gr Rg
16:22:15 / 16.04.26 		77.26 0.22% 77.57
16:10 		76.82
15:30 		85.69
05.01.26 		71.25
23.01.26 		58'549
Ameriprise Fincl Rg
16:21:02 / 16.04.26 		461.86 -1.34% 470.37
15:33 		461.36
16:17 		550.18
04.02.26 		422.81
07.04.26 		8'470
AMETEK Rg
16:16:41 / 16.04.26 		230.77 0.29% 231.23
15:50 		229.33
15:30 		241.97
02.03.26 		205.75
02.01.26 		12'620
Amgen Rg
16:22:00 / 16.04.26 		350.35 0.61% 351.14
16:02 		346.63
15:30 		391.23
02.03.26 		318.28
05.01.26 		72'704
Amphenol Rg-A
16:21:26 / 16.04.26 		147.21 0.16% 147.48
15:41 		145.71
15:55 		167.02
27.01.26 		118.26
30.03.26 		131'234
Analog Devices Rg
16:19:55 / 16.04.26 		351.50 1.02% 352.16
16:13 		346.97
15:30 		363.09
25.02.26 		270.89
02.01.26 		81'472
Aon-A Rg
16:20:35 / 16.04.26 		335.30 2.20% 335.30
16:20 		329.57
15:30 		358.02
02.02.26 		305.00
12.02.26 		18'062
APA Rg
16:22:18 / 16.04.26 		37.24 1.75% 37.56
15:34 		36.59
15:30 		45.65
30.03.26 		23.25
07.01.26 		198'497
Apple Rg
16:22:16 / 16.04.26 		261.98 -1.67% 267.00
15:30 		261.31
16:07 		280.90
06.02.26 		243.43
20.01.26 		3'530'365
Applied Material Rg
16:22:18 / 16.04.26 		387.58 -1.69% 390.00
15:30 		384.33
15:55 		407.01
10.04.26 		265.18
02.01.26 		375'102
Aptiv Rg
16:22:10 / 16.04.26 		57.96 -0.86% 59.09
15:36 		57.96
16:22 		76.81
13.01.26 		50'247
Arch Cap Grp Rg
16:22:14 / 16.04.26 		97.43 -0.04% 97.88
15:52 		97.10
15:38 		103.36
06.02.26 		89.95
16.01.26 		56'153
Archer-Daniels M Rg
16:20:51 / 16.04.26 		67.09 0.21% 67.87
15:34 		66.72
16:09 		74.13
27.03.26 		57.21
02.01.26 		81'345
Arista Ne Rg
16:21:05 / 16.04.26 		155.08 0.49% 156.53
15:30 		153.41
15:55 		156.53
16.04.26 		115.42
30.03.26 		146'579
Assurant Rg
16:17:04 / 16.04.26 		225.05 0.46% 225.36
15:55 		223.78
15:30 		245.40
06.02.26 		210.15
12.02.26 		3'839
AT&T Rg
16:22:00 / 16.04.26 		26.20 2.91% 26.21
16:20 		25.47
15:30 		29.43
24.03.26 		22.96
27.01.26 		822'440
Atmos Energy Cor Rg
16:21:13 / 16.04.26 		186.56 0.16% 186.82
16:10 		185.94
15:30 		192.49
09.04.26 		163.65
23.01.26 		13'043
Autodesk Inc Rg
16:22:13 / 16.04.26 		241.18 0.78% 245.07
15:30 		240.54
16:03 		296.80
07.01.26 		214.10
10.04.26 		98'941

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
16:22 / 16.04.26
13'191.31 -0.21%
Eurozone 50
16:37 / 16.04.26
612.57 -0.36%
L&S Dax
16:37 / 16.04.26
24'128.50 0.28%
S&P 500 (ETF SPY)
16:22 / 16.04.26
698.95 -0.14%
VSMI Vola-Index
16:22 / 16.04.26
16.261 2.27%
EUR/CHF
16:37 / 16.04.26
0.9220 -0.08%
USD/CHF
16:37 / 16.04.26
0.7828 0.00%
Gold 1 Uz
16:37 / 16.04.26
4'795.85 0.10%
Rohöl Brent
16:37 / 16.04.26
98.19 3.42%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
16:22 / 16.04.26
13'190.49 -0.22%

Top 5zur Gesamtübersicht

Logitech N
16:22 / 16.04.26
77.48 1.73%
Sika N
16:21 / 16.04.26
150.60 1.31%
Kühne + Nagel N
16:21 / 16.04.26
184.75 0.82%
Swiss Re N
16:21 / 16.04.26
131.00 0.58%
Swiss Life N
16:22 / 16.04.26
931.40 0.54%

Flop 5zur Gesamtübersicht

Amrize N
16:22 / 16.04.26
45.21 -1.82%
Roche PS
16:21 / 16.04.26
314.40 -0.82%
Novartis N
16:22 / 16.04.26
117.52 -0.69%
Alcon N
16:21 / 16.04.26
63.00 -0.47%
UBS N
16:22 / 16.04.26
33.72 -0.38%
NAME INTRADAY KURS +/-%
SPI
16:21 / 16.04.26
18'532.53 -0.31%

Top 5zur Gesamtübersicht

DocMorris N
16:20 / 16.04.26
6.230 8.54%
Highlight I
09:26 / 16.04.26
6.300 6.78%
Relief Therapeutics N
16:20 / 16.04.26
0.3200 5.96%
SoftwareOne N
16:13 / 16.04.26
6.885 5.68%
ams-OSRAM I
16:20 / 16.04.26
11.290 4.83%

Flop 5zur Gesamtübersicht

HT5 N
16:19 / 16.04.26
3.170 -15.47%
Barry Callebaut N
16:22 / 16.04.26
1'075.00 -14.95%
EvoNext Hldgs N
11:30 / 16.04.26
0.8420 -8.48%
Bystronic N
16:16 / 16.04.26
212.50 -7.41%
Newron Pharma N
16:21 / 16.04.26
15.940 -6.01%
NAME INTRADAY KURS +/-%
SLI
16:22 / 16.04.26
2'123.81 -0.35%

Top 5zur Gesamtübersicht

SGS Rg
16:22 / 16.04.26
87.30 1.94%
Logitech N
16:22 / 16.04.26
77.48 1.73%
Sika N
16:21 / 16.04.26
150.60 1.31%
Kühne + Nagel N
16:21 / 16.04.26
184.75 0.82%
Sonova N
16:20 / 16.04.26
188.30 0.59%

Flop 5zur Gesamtübersicht

Galderma Group N
16:22 / 16.04.26
149.75 -4.37%
Sandoz Group N
16:21 / 16.04.26
65.62 -3.39%
VAT N
16:22 / 16.04.26
552.00 -2.54%
Amrize N
16:22 / 16.04.26
45.21 -1.82%
Straumann N
16:22 / 16.04.26
87.94 -1.41%
NAME INTRADAY KURS +/-%
SMIM
16:22 / 16.04.26
3'001.30 -0.88%

Top 5zur Gesamtübersicht

DocMorris N
16:20 / 16.04.26
6.230 8.54%
Adecco N
16:21 / 16.04.26
19.820 3.28%
Temenos N
16:22 / 16.04.26
77.50 2.72%
Clariant N
16:20 / 16.04.26
8.375 2.70%
Ems-Chemie N
16:13 / 16.04.26
664.50 2.23%

Flop 5zur Gesamtübersicht

Barry Callebaut N
16:22 / 16.04.26
1'075.00 -14.95%
Galderma Group N
16:22 / 16.04.26
149.75 -4.37%
Sandoz Group N
16:21 / 16.04.26
65.62 -3.39%
VAT N
16:22 / 16.04.26
552.00 -2.54%
Amrize N
16:22 / 16.04.26
45.21 -1.82%

Management Transaktionen

Titel Typ Mio. Kurs
14.04.26 HIAG Immobilien Holding AG Verk. 0.28 140.31
14.04.26 SMG Swiss Marketplace Group Holding AG Kauf 0.01 28.84
14.04.26 CPH Group AG Kauf 0.01 58.80
14.04.26 HIAG Immobilien Holding AG Verk. 0.02 140.88
14.04.26 Accelleron Industries AG Verk. 0.68 81.16
14.04.26 Forbo Holding AG Verk. 0.02 770.47
14.04.26 Luzerner Kantonalbank AG Verk. 0.27 107.72
13.04.26 Banque Cantonale Vaudoise Verk. 0.13 134.03
13.04.26 CPH Group AG Kauf 0.03 56.83
13.04.26 Banque Cantonale de Genève Kauf 0.00 2'000.00
Mr Market

Nestlé hat mehr Raum für positive Überraschungen

Analysten haben ihre Erwartungen ans erste Quartal des Nahrungsmittelkonzerns klar gesenkt. Ausserdem: Jungfraubahnen und SGS spüren die gestiegenen Reisekosten, das Inficon-Management dürfte tief stapeln, Georg Fischer und Sika können die Anleger für einmal erfreuen.

15.04.2026