×

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
  • 18.06.2026 - 02:04:00
  • 740.96
  • -1.25%
  • -9.37
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 18.06.26
237.50 -3.46% -8.50 237.54 237.57 13'689'494
Amcor Rg
02:04:00 / 18.06.26
40.77 0.00% 0.00
Amer Tower REIT Rg
02:04:00 / 18.06.26
181.09 0.00% 0.00
Amer Wtr Works Rg
02:04:00 / 18.06.26
125.41 0.00% 0.00
Ameren Rg
02:04:00 / 18.06.26
108.92 0.00% 0.00
American Airline Rg
02:00:00 / 18.06.26
15.420 -1.85% -0.29 15.410 15.420 11'928'773
American Express Rg
02:04:00 / 18.06.26
340.54 0.00% 0.00
American Intl Gr Rg
02:04:00 / 18.06.26
74.77 0.00% 0.00
Ameriprise Fincl Rg
02:04:00 / 18.06.26
471.97 0.00% 0.00
AMETEK Rg
02:04:00 / 18.06.26
231.27 0.00% 0.00
Amgen Rg
02:00:00 / 18.06.26
341.66 -1.78% -6.18 341.67 341.85 1'216'774
Amphenol Rg-A
02:04:00 / 18.06.26
161.11 0.00% 0.00
Analog Devices Rg
02:00:00 / 18.06.26
414.45 -0.37% -1.55 414.28 414.52 1'468'686
Aon-A Rg
02:04:00 / 18.06.26
326.69 0.00% 0.00
APA Rg
02:00:00 / 18.06.26
33.93 -0.96% -0.33 33.94 33.95 1'858'861
Apple Rg
02:00:00 / 18.06.26
295.95 -1.10% -3.29 296.05 296.08 17'101'044
Applied Material Rg
02:00:00 / 18.06.26
592.92 4.35% 24.69 592.87 593.55 3'897'882
Aptiv Rg
02:04:00 / 18.06.26
62.87 0.00% 0.00
Arch Cap Grp Rg
02:00:00 / 18.06.26
92.37 -0.23% -0.21 92.35 92.36
Archer-Daniels M Rg
02:04:00 / 18.06.26
76.50 0.00% 0.00
Arista Ne Rg
02:04:00 / 18.06.26
164.93 0.00% 0.00
Assurant Rg
02:04:00 / 18.06.26
262.13 0.00% 0.00
AT&T Rg
02:04:00 / 18.06.26
22.44 0.00% 0.00
Atmos Energy Cor Rg
02:04:00 / 18.06.26
169.64 0.00% 0.00
Autodesk Inc Rg
02:00:00 / 18.06.26
193.07 -4.13% -8.31 193.06 193.11 1'285'366
237.50
-3.46%
40.77
0.00%
181.09
0.00%
125.41
0.00%
108.92
0.00%
15.42
-1.85%
340.54
0.00%
74.77
0.00%
471.97
0.00%
277.09
0.00%
231.27
0.00%
341.66
-1.78%
161.11
0.00%
414.45
-0.37%
391.27
0.00%
326.69
0.00%
33.93
-0.96%
295.95
-1.10%
592.92
4.35%
62.87
0.00%
92.37
-0.23%
76.50
0.00%
164.93
0.00%
262.13
0.00%
22.44
0.00%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Enphase Energy Rg
02:00:00 / 18.06.26
47.78 56.82% -26.82% -5.52% -10.10% 12.34% 31.34% -72.36%
BorgWarner Rg
02:04:00 / 18.06.26
70.54 56.55% 121.89% -1.05% 12.06% 25.69% 111.83% 64.71%
Cisco Systems Rg
02:00:00 / 18.06.26
117.33 55.23% 101.98% -1.24% 2.61% 43.38% 78.20% 129.63%
Nucor Rg
02:04:00 / 18.06.26
252.60 54.86% 116.43% 0.84% 11.93% 52.93% 100.19% 66.83%
Analog Devices Rg
02:00:00 / 18.06.26
414.45 53.39% 95.80% 5.55% 4.12% 28.70% 80.47% 120.85%
F5 Rg
02:00:00 / 18.06.26
384.88 52.33% 54.63% -1.51% 0.64% 29.22% 34.35% 155.86%
Akamai Technolog Rg
02:00:00 / 18.06.26
127.86 51.64% 38.33% -1.63% -10.93% 7.31% 62.46% 44.60%
Iron Mount REIT Rg
02:04:00 / 18.06.26
125.44 51.22% 19.34% 1.69% -0.29% 24.78% 22.20% 121.00%
NetApp Rg
02:00:00 / 18.06.26
154.81 50.58% 38.92% -3.64% 30.13% 46.74% 50.67% 116.83%
Marathon Petro Rg
02:04:00 / 18.06.26
244.61 50.41% 75.35% -7.09% -5.33% 1.39% 46.11% 115.91%
Microchip Tech Rg
02:00:00 / 18.06.26
94.11 50.08% 66.75% 7.05% 0.10% 44.43% 38.36% 11.86%
Advance Auto Par Rg
02:04:00 / 18.06.26
58.10 47.84% 22.86% -2.12% 13.39% 10.18% 19.67% -16.06%
Old Dominion Fre Rg
02:00:00 / 18.06.26
218.36 47.72% 31.30% -7.45% 4.07% 15.50% 39.95% 42.33%
Centene Rg
02:04:00 / 18.06.26
60.64 47.36% 0.10% -7.19% 4.05% 85.27% 9.95% -7.65%
Valero Energy Rg
02:04:00 / 18.06.26
239.77 47.29% 95.59% -7.06% -5.52% 2.23% 71.98% 109.94%
J.B.Hunt Transp Rg
02:00:00 / 18.06.26
267.24 43.98% 63.96% -4.81% 1.66% 27.80% 92.25% 58.38%
Equinix REIT Rg
02:00:00 / 18.06.26
1'088.52 42.88% 16.10% 4.83% 2.20% 12.69% 22.74% 40.59%
Lyondellbasell I Rg
02:04:00 / 18.06.26
61.81 42.75% -16.78% -5.13% -13.31% -19.92% 5.41% -32.99%
Humana Rg
02:04:00 / 18.06.26
362.00 41.33% 42.68% -0.67% 19.04% 107.76% 48.73% -18.77%
Targa Resources Rg
02:04:00 / 18.06.26
260.74 41.32% 46.07% -4.33% -3.68% 6.23% 53.99% 263.20%
Cummins Rg
02:04:00 / 18.06.26
717.78 40.62% 105.90% 13.84% 7.15% 29.71% 127.87% 204.39%
Host Hotels REIT Rg
02:00:00 / 18.06.26
24.62 40.44% 42.12% 2.80% 10.40% 26.39% 56.52% 46.04%
APA Rg
02:00:00 / 18.06.26
33.93 40.07% 48.38% -10.71% -13.71% -17.88% 67.06% -0.35%
NXP Semiconducto Br
02:00:00 / 18.06.26
298.20 39.54% 45.73% 4.43% -3.85% 50.90% 41.03% 53.09%
Franklin Resourc Rg
02:04:00 / 18.06.26
33.29 39.35% 64.07% 6.90% 6.70% 39.35% 47.37% 23.43%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 18.06.26
237.50 -3.46% 245.81
15:30
236.65
21:51
278.54
05.05.26
196.13
17.02.26
13'689'494
Amcor Rg
02:04:00 / 18.06.26
40.77 0.00% 50.93
24.02.26
36.25
20.05.26
1'032'693
Amer Tower REIT Rg
02:04:00 / 18.06.26
181.09 0.00% 196.05
05.06.26
165.18
25.03.26
603'657
Amer Wtr Works Rg
02:04:00 / 18.06.26
125.41 0.00% 141.21
12.03.26
120.60
02.06.26
1'112'419
Ameren Rg
02:04:00 / 18.06.26
108.92 0.00% 115.57
01.05.26
97.91
05.01.26
649'725
American Airline Rg
02:00:00 / 18.06.26
15.420 -1.85% 16.055
15:37
15.395
21:57
16.500
07.01.26
10.095
30.03.26
11'928'773
American Express Rg
02:04:00 / 18.06.26
340.54 0.00% 386.05
06.01.26
291.00
20.03.26
1'090'075
American Intl Gr Rg
02:04:00 / 18.06.26
74.77 0.00% 85.69
05.01.26
71.25
23.01.26
1'107'467
Ameriprise Fincl Rg
02:04:00 / 18.06.26
471.97 0.00% 550.18
04.02.26
422.81
07.04.26
151'040
AMETEK Rg
02:04:00 / 18.06.26
231.27 0.00% 243.13
06.05.26
205.75
02.01.26
399'471
Amgen Rg
02:00:00 / 18.06.26
341.66 -1.78% 349.11
15:58
339.02
21:50
391.23
02.03.26
318.28
05.01.26
1'216'774
Amphenol Rg-A
02:04:00 / 18.06.26
161.11 0.00% 167.02
27.01.26
118.06
19.05.26
2'402'801
Analog Devices Rg
02:00:00 / 18.06.26
414.45 -0.37% 427.69
15:32
414.06
21:59
439.50
03.06.26
270.89
02.01.26
1'468'686
Aon-A Rg
02:04:00 / 18.06.26
326.69 0.00% 358.02
02.02.26
305.00
12.02.26
842'954
APA Rg
02:00:00 / 18.06.26
33.93 -0.96% 34.58
16:47
33.72
21:46
45.65
30.03.26
23.25
07.01.26
1'858'861
Apple Rg
02:00:00 / 18.06.26
295.95 -1.10% 302.04
15:30
294.38
20:58
317.38
08.06.26
243.43
20.01.26
17'101'044
Applied Material Rg
02:00:00 / 18.06.26
592.92 4.35% 623.35
15:44
592.18
21:59
623.35
17.06.26
265.18
02.01.26
3'897'882
Aptiv Rg
02:04:00 / 18.06.26
62.87 0.00% 78.49
03.06.26
51.78
19.05.26
842'621
Arch Cap Grp Rg
02:00:00 / 18.06.26
92.37 -0.23% 93.07
16:07
91.70
15:30
103.36
06.02.26
87.25
03.06.26
925'335
Archer-Daniels M Rg
02:04:00 / 18.06.26
76.50 0.00% 85.34
03.06.26
57.21
02.01.26
1'184'849
Arista Ne Rg
02:04:00 / 18.06.26
164.93 0.00% 179.79
24.04.26
115.42
30.03.26
1'963'602
Assurant Rg
02:04:00 / 18.06.26
262.13 0.00% 264.80
17.06.26
210.15
12.02.26
134'427
AT&T Rg
02:04:00 / 18.06.26
22.44 0.00% 29.43
24.03.26
22.26
17.06.26
10'553'579
Atmos Energy Cor Rg
02:04:00 / 18.06.26
169.64 0.00% 192.49
09.04.26
163.65
23.01.26
421'564
Autodesk Inc Rg
02:00:00 / 18.06.26
193.07 -4.13% 203.53
15:58
192.39
21:54
296.80
07.01.26
192.39
17.06.26
1'285'366

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 17.06.26
13'815.24 0.39%
Eurozone 50
17:30 / 17.06.26
655.05 0.70%
L&S Dax
08:31 / 18.06.26
24'958.00 0.43%
S&P 500 (ETF SPY)
02:04 / 18.06.26
740.96 -1.25%
VSMI Vola-Index
17:20 / 17.06.26
13.588 0.47%
EUR/CHF
08:31 / 18.06.26
0.9204 0.10%
USD/CHF
08:31 / 18.06.26
0.7985 0.69%
Gold 1 Uz
08:31 / 18.06.26
4'304.43 1.07%
Rohöl Brent
08:31 / 18.06.26
77.21 -1.85%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 17.06.26
13'815.24 0.39%
NAME INTRADAY KURS +/-%
SPI
17:40 / 17.06.26
19'511.76 0.53%
NAME INTRADAY KURS +/-%
SLI
17:30 / 17.06.26
2'214.14 0.50%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 17.06.26
3'101.90 1.23%

Management Transaktionen

Titel Typ Mio. Kurs
15.06.26 Vaudoise Assurances Holding SA Kauf 0.04 784.00
15.06.26 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.28 93'400.00
12.06.26 Metall Zug AG Kauf 0.08 649.05
12.06.26 Centiel AG Verk. 1.72 6.86
12.06.26 Stadler Rail AG Verk. 0.05 22.20
12.06.26 Holcim Ltd Verk. 0.48 47.95
12.06.26 VZ Holding AG Verk. 0.12 145.67
12.06.26 Metall Zug AG Kauf 0.03 649.05
12.06.26 Centiel AG Verk. 0.45 6.80
12.06.26 Stadler Rail AG Kauf 0.01 22.29

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