×

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
  • 22.07.2026 - 21:29:03
  • 748.06
  • -0.03%
  • -0.21
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
21:29:02 / 22.07.26
244.63 -1.18% -2.92 244.61 244.64 3'702'481
Amcor Rg
21:28:00 / 22.07.26
43.22 -0.51% -0.22 43.21 43.24 326'220
Amer Tower REIT Rg
21:28:48 / 22.07.26
165.42 1.24% 2.03 165.37 165.45 216'327
Amer Wtr Works Rg
21:28:39 / 22.07.26
133.30 1.35% 1.77 133.24 133.28 142'807
Ameren Rg
21:26:52 / 22.07.26
111.42 1.35% 1.48 111.32 111.39 84'740
American Airline Rg
21:28:51 / 22.07.26
14.720 -3.66% -0.56 14.710 14.720 7'877'875
American Express Rg
21:28:53 / 22.07.26
348.53 -0.64% -2.26 348.53 348.96 122'902
American Intl Gr Rg
21:28:59 / 22.07.26
77.49 -3.43% -2.75 77.48 77.50 355'945
Ameriprise Fincl Rg
21:28:31 / 22.07.26
527.26 -0.21% -1.11 526.92 527.33 60'461
AMETEK Rg
21:28:49 / 22.07.26
237.00 -0.32% -0.76 236.94 237.23 54'383
Amgen Rg
21:25:57 / 22.07.26
365.42 -0.22% -0.82 365.33 365.58 161'500
Amphenol Rg-A
21:28:45 / 22.07.26
157.83 0.01% 0.02 157.78 157.84 534'463
Analog Devices Rg
21:29:03 / 22.07.26
386.20 0.89% 3.39 386.20 386.27 403'788
Aon-A Rg
21:28:12 / 22.07.26
352.46 -1.93% -6.94 352.17 352.87 94'546
APA Rg
21:28:25 / 22.07.26
36.16 1.09% 0.39 36.14 36.15 462'275
Apple Rg
21:29:04 / 22.07.26
324.31 -1.05% -3.43 324.30 324.32 4'489'416
Applied Material Rg
21:28:46 / 22.07.26
562.31 -0.40% -2.24 562.11 562.38 486'242
Aptiv Rg
21:28:06 / 22.07.26
58.17 0.45% 0.26 58.17 58.22 113'985
Arch Cap Grp Rg
21:28:24 / 22.07.26
98.22 -2.32% -2.33 98.18 98.23 233'606
Archer-Daniels M Rg
21:28:40 / 22.07.26
87.41 1.40% 1.21 87.39 87.46 156'971
Arista Ne Rg
21:28:01 / 22.07.26
175.47 0.51% 0.89 175.50 175.61 265'246
Assurant Rg
21:26:25 / 22.07.26
272.66 -1.15% -3.18 272.23 272.56 16'679
AT&T Rg
21:29:04 / 22.07.26
22.79 2.38% 0.53 22.78 22.79 7'248'778
Atmos Energy Cor Rg
21:28:37 / 22.07.26
177.58 1.45% 2.53 177.53 177.68 48'901
Autodesk Inc Rg
21:29:00 / 22.07.26
203.09 -3.82% -8.06 203.05 203.17 234'970
244.63
-1.18%
43.22
-0.51%
165.42
1.24%
133.30
1.35%
111.42
1.35%
14.72
-3.66%
348.53
-0.64%
77.49
-3.43%
527.26
-0.21%
299.53
-1.17%
237.00
-0.32%
365.42
-0.22%
157.83
0.01%
386.20
0.89%
388.59
-1.23%
352.46
-1.93%
36.16
1.09%
324.31
-1.05%
562.31
-0.40%
58.17
0.45%
98.22
-2.32%
87.41
1.40%
175.47
0.51%
272.66
-1.15%
22.79
2.38%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
CF Industries Hl Rg
21:28:18 / 22.07.26
126.86 58.99% 44.12% 7.67% 23.06% 0.06% 35.38% 55.57%
Generac Hldgs Rg
21:27:30 / 22.07.26
214.89 58.11% 39.06% -5.16% -24.37% -15.04% 40.52% 48.39%
Humana Rg
21:22:45 / 22.07.26
398.19 57.87% 59.37% -2.35% 10.11% 63.78% 67.93% -11.50%
Caterpillar
21:27:35 / 22.07.26
894.43 55.35% 145.33% -2.17% -10.06% 10.42% 109.18% 245.42%
NetApp Rg
21:28:47 / 22.07.26
166.42 54.79% 42.80% 2.67% 6.98% 53.17% 57.18% 108.48%
Monolithic Power Rg
21:28:05 / 22.07.26
1'407.80 52.62% 133.78% 4.08% -1.89% -7.80% 95.53% 159.20%
Targa Resources Rg
21:27:54 / 22.07.26
283.24 51.88% 56.99% 1.83% 6.35% 13.23% 71.74% 247.41%
Robert Half Rg
21:28:29 / 22.07.26
40.88 51.55% -41.58% 11.39% 35.90% 50.35% -3.58% -47.66%
Quanta Services Rg
21:29:00 / 22.07.26
644.92 51.45% 102.25% -0.60% -8.12% 2.60% 59.20% 217.24%
Iron Mount REIT Rg
21:28:13 / 22.07.26
124.39 51.37% 19.46% 0.70% -4.75% 8.62% 25.17% 102.88%
J.B.Hunt Transp Rg
21:27:49 / 22.07.26
291.99 50.90% 71.84% 5.69% 8.52% 18.55% 94.87% 49.94%
Archer-Daniels M Rg
21:28:40 / 22.07.26
87.41 49.94% 70.63% 6.21% 16.42% 17.69% 55.48% 4.94%
Old Dominion Fre Rg
21:27:49 / 22.07.26
233.12 49.74% 33.10% 3.50% 6.43% 11.35% 40.44% 19.03%
CarMax Rg
21:29:03 / 22.07.26
57.67 49.09% -29.54% -2.15% 13.55% 50.38% -8.21% -30.82%
Etsy Rg
21:28:38 / 22.07.26
80.63 47.35% 54.45% -5.96% 3.35% 15.85% 28.27% -15.56%
Illumina Rg
21:29:03 / 22.07.26
191.24 46.79% 44.08% 2.19% 9.22% 58.88% 82.81% 3.51%
APA Rg
21:28:25 / 22.07.26
36.16 46.24% 54.92% 5.52% 8.51% -10.32% 88.33% -7.43%
Cisco Systems Rg
21:29:05 / 22.07.26
112.37 45.63% 89.49% 0.54% -6.15% 25.45% 63.76% 113.15%
Akamai Technolog Rg
21:28:25 / 22.07.26
124.13 43.16% 30.59% 3.43% 3.89% 24.38% 53.85% 35.21%
Nucor Rg
21:25:38 / 22.07.26
235.79 42.97% 99.81% -0.46% -1.97% 6.03% 62.61% 42.34%
State Street Rg
21:27:02 / 22.07.26
184.47 42.08% 86.75% -1.14% 9.24% 22.41% 66.71% 160.85%
Target Rg
21:27:57 / 22.07.26
137.98 41.67% 2.44% -0.22% -2.28% 7.91% 28.44% 3.28%
Advance Auto Par Rg
21:28:39 / 22.07.26
55.16 41.58% 17.66% 5.88% -4.81% -1.09% -17.06% -21.33%
Lyondellbasell I Rg
21:28:55 / 22.07.26
62.27 41.32% -17.61% 7.36% 10.96% -15.04% -7.36% -33.32%
Viatris Rg
21:29:04 / 22.07.26
16.915 41.29% 41.29% 1.41% 6.18% 12.99% 80.52% 67.84%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
21:29:02 / 22.07.26
244.63 -1.18% 248.24
15:30
242.47
20:01
278.54
05.05.26
196.13
17.02.26
3'702'481
Amcor Rg
21:28:00 / 22.07.26
43.22 -0.51% 43.51
19:16
42.50
15:30
50.93
24.02.26
36.25
20.05.26
326'220
Amer Tower REIT Rg
21:28:48 / 22.07.26
165.42 1.24% 166.79
19:48
163.47
15:30
196.05
05.06.26
160.26
06.07.26
216'327
Amer Wtr Works Rg
21:28:39 / 22.07.26
133.30 1.35% 133.87
19:50
132.39
15:36
141.21
12.03.26
120.60
02.06.26
142'807
Ameren Rg
21:26:52 / 22.07.26
111.42 1.35% 112.15
19:55
110.63
15:36
118.32
26.06.26
97.91
05.01.26
84'740
American Airline Rg
21:28:51 / 22.07.26
14.720 -3.66% 15.305
18:09
14.625
21:15
18.790
02.07.26
10.095
30.03.26
7'877'875
American Express Rg
21:28:53 / 22.07.26
348.53 -0.64% 349.70
15:46
345.20
16:59
386.05
06.01.26
291.00
20.03.26
122'902
American Intl Gr Rg
21:28:59 / 22.07.26
77.49 -3.43% 80.13
15:30
77.49
21:28
85.69
05.01.26
71.25
23.01.26
355'945
Ameriprise Fincl Rg
21:28:31 / 22.07.26
527.26 -0.21% 531.11
16:10
525.59
16:58
550.18
04.02.26
422.81
07.04.26
60'461
AMETEK Rg
21:28:49 / 22.07.26
237.00 -0.32% 239.23
15:56
236.72
15:30
244.42
25.06.26
205.75
02.01.26
54'383
Amgen Rg
21:25:57 / 22.07.26
365.42 -0.22% 370.99
15:33
365.42
21:25
391.23
02.03.26
318.28
05.01.26
161'500
Amphenol Rg-A
21:28:45 / 22.07.26
157.83 0.01% 157.83
20:21
153.99
15:30
178.46
30.06.26
118.06
19.05.26
534'463
Analog Devices Rg
21:29:03 / 22.07.26
386.20 0.89% 387.36
19:09
376.00
15:30
445.83
22.06.26
270.89
02.01.26
403'788
Aon-A Rg
21:28:12 / 22.07.26
352.46 -1.93% 359.97
15:30
350.98
20:50
375.69
17.07.26
305.00
12.02.26
94'546
APA Rg
21:28:25 / 22.07.26
36.16 1.09% 36.55
15:32
35.90
17:50
45.65
30.03.26
23.25
07.01.26
462'275
Apple Rg
21:29:04 / 22.07.26
324.31 -1.05% 328.95
15:32
323.35
19:25
334.98
17.07.26
243.43
20.01.26
4'489'416
Applied Material Rg
21:28:46 / 22.07.26
562.31 -0.40% 563.00
16:00
544.01
15:30
739.67
30.06.26
265.18
02.01.26
486'242
Aptiv Rg
21:28:06 / 22.07.26
58.17 0.45% 58.73
18:51
57.82
15:30
78.49
03.06.26
51.78
19.05.26
113'985
Arch Cap Grp Rg
21:28:24 / 22.07.26
98.22 -2.32% 100.45
15:30
98.18
21:23
105.06
07.07.26
87.25
03.06.26
233'606
Archer-Daniels M Rg
21:28:40 / 22.07.26
87.41 1.40% 87.59
16:16
86.21
17:53
87.59
22.07.26
57.21
02.01.26
156'971
Arista Ne Rg
21:28:01 / 22.07.26
175.47 0.51% 176.40
18:10
171.00
15:30
189.80
09.07.26
115.42
30.03.26
265'246
Assurant Rg
21:26:25 / 22.07.26
272.66 -1.15% 274.99
15:30
272.44
17:18
283.77
07.07.26
210.15
12.02.26
16'679
AT&T Rg
21:29:04 / 22.07.26
22.79 2.38% 23.63
15:31
22.73
21:06
29.43
24.03.26
19.895
02.07.26
7'248'778
Atmos Energy Cor Rg
21:28:37 / 22.07.26
177.58 1.45% 177.82
21:24
176.21
15:47
192.49
09.04.26
163.65
23.01.26
48'901
Autodesk Inc Rg
21:29:00 / 22.07.26
203.09 -3.82% 211.95
15:30
202.15
20:00
296.80
07.01.26
185.52
22.06.26
234'970

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 22.07.26
14'315.88 0.12%
Eurozone 50
17:30 / 22.07.26
653.11 0.62%
L&S Dax
21:44 / 22.07.26
25'140.00 0.30%
S&P 500 (ETF SPY)
21:29 / 22.07.26
748.06 -0.03%
VSMI Vola-Index
17:20 / 22.07.26
14.597 -0.02%
EUR/CHF
21:43 / 22.07.26
0.9297 0.35%
USD/CHF
21:44 / 22.07.26
0.8146 0.23%
Gold 1 Uz
21:43 / 22.07.26
4'135.82 1.42%
Rohöl Brent
21:44 / 22.07.26
94.00 2.78%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 22.07.26
14'315.88 0.12%

Top 5zur Gesamtübersicht

Nestlé N
17:39 / 22.07.26
86.17 2.24%
Amrize N
17:38 / 22.07.26
40.32 1.51%
Logitech N
17:31 / 22.07.26
85.34 1.04%
Sika N
17:31 / 22.07.26
157.60 1.03%
UBS N
17:35 / 22.07.26
42.89 0.70%

Flop 5zur Gesamtübersicht

Lonza N
17:35 / 22.07.26
536.40 -4.89%
Alcon N
17:32 / 22.07.26
54.90 -1.65%
Richemont N
17:33 / 22.07.26
195.40 -1.11%
Kühne + Nagel N
17:31 / 22.07.26
208.00 -0.86%
Partners N
17:33 / 22.07.26
672.20 -0.77%
NAME INTRADAY KURS +/-%
SPI
17:40 / 22.07.26
20'091.25 -0.02%

Top 5zur Gesamtübersicht

Cicor N
17:31 / 22.07.26
139.40 17.34%
Adecco N
17:31 / 22.07.26
22.00 9.13%
Sonova N
17:31 / 22.07.26
211.40 5.49%
Leonteq N
17:31 / 22.07.26
16.020 5.39%
Autoneum N
17:34 / 22.07.26
109.80 5.17%

Flop 5zur Gesamtübersicht

VAT N
17:31 / 22.07.26
643.20 -8.17%
EvoNext Hldgs N
17:31 / 22.07.26
2.180 -6.44%
Also N
17:31 / 22.07.26
186.60 -6.23%
EFG N
17:34 / 22.07.26
17.060 -5.64%
The Swatch Group I
17:35 / 22.07.26
176.70 -5.18%
NAME INTRADAY KURS +/-%
SLI
17:31 / 22.07.26
2'280.37 -0.24%

Top 5zur Gesamtübersicht

Sonova N
17:31 / 22.07.26
211.40 5.49%
Nestlé N
17:39 / 22.07.26
86.17 2.24%
SGS Rg
17:31 / 22.07.26
95.98 2.13%
Amrize N
17:38 / 22.07.26
40.32 1.51%
Logitech N
17:31 / 22.07.26
85.34 1.04%

Flop 5zur Gesamtübersicht

VAT N
17:31 / 22.07.26
643.20 -8.17%
Lonza N
17:35 / 22.07.26
536.40 -4.89%
Sandoz Group N
17:31 / 22.07.26
63.96 -3.88%
Schindler PS
17:31 / 22.07.26
248.80 -2.43%
Straumann N
17:31 / 22.07.26
97.28 -1.92%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 22.07.26
3'090.94 -0.84%

Top 5zur Gesamtübersicht

Adecco N
17:31 / 22.07.26
22.00 9.13%
Sonova N
17:31 / 22.07.26
211.40 5.49%
SGS Rg
17:31 / 22.07.26
95.98 2.13%
Barry Callebaut N
17:31 / 22.07.26
1'130.00 1.99%
SIG Group N
17:31 / 22.07.26
13.750 1.18%

Flop 5zur Gesamtübersicht

VAT N
17:31 / 22.07.26
643.20 -8.17%
The Swatch Group I
17:35 / 22.07.26
176.70 -5.18%
Sandoz Group N
17:31 / 22.07.26
63.96 -3.88%
Schindler PS
17:31 / 22.07.26
248.80 -2.43%
Straumann N
17:31 / 22.07.26
97.28 -1.92%

Management Transaktionen

Titel Typ Mio. Kurs
13.07.26 Compagnie Financière Tradition SA Verk. 0.31 313.00
10.07.26 Jiangsu Eastern Shenghong Co., Ltd. Kauf 360.99 11.76
09.07.26 Alpine Select AG Kauf 0.00 9.20
08.07.26 Matador Secondary Private Equity AG Kauf 0.01 4.20
07.07.26 Infracore SA Kauf 0.40 54.00
07.07.26 Infracore SA Kauf 0.03 54.00
07.07.26 Alpine Select AG Verk. 0.00 9.30
07.07.26 Peach Property Group AG Kauf 0.02 4.40
06.07.26 Compagnie Financière Tradition SA Verk. 0.31 312.00
06.07.26 Peach Property Group AG Kauf 0.05 4.31

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