×

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
  • 09.09.2026 - 02:04:00
  • 765.96
  • -0.55%
  • -4.23
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 09.09.26
256.97 0.00% 0.00 256.00 256.50 17'436
Amcor Rg
02:04:00 / 09.09.26
44.34 0.00% 0.00
Amer Tower REIT Rg
02:04:00 / 09.09.26
175.73 0.00% 0.00
Amer Wtr Works Rg
02:04:00 / 09.09.26
140.38 0.00% 0.00
Ameren Rg
02:04:00 / 09.09.26
106.73 0.00% 0.00
American Airline Rg
02:00:00 / 09.09.26
12.910 0.00% 0.00 12.850 12.890 34'585
American Express Rg
02:04:00 / 09.09.26
326.10 0.00% 0.00
American Intl Gr Rg
02:04:00 / 09.09.26
74.68 0.00% 0.00
Ameriprise Fincl Rg
02:04:00 / 09.09.26
556.67 0.00% 0.00
AMETEK Rg
02:04:00 / 09.09.26
237.76 0.00% 0.00
Amgen Rg
02:00:00 / 09.09.26
393.17 0.00% 0.00 390.00 427.61 72
Amphenol Rg-A
02:04:00 / 09.09.26
81.76 0.00% 0.00
Analog Devices Rg
02:00:00 / 09.09.26
363.20 0.00% 0.00 327.04 366.10 235
Aon-A Rg
02:04:00 / 09.09.26
315.79 0.00% 0.00
APA Rg
02:00:00 / 09.09.26
43.55 0.00% 0.00 39.69 48.19 1'381'348
Apple Rg
02:00:00 / 09.09.26
316.22 0.00% 0.00 315.82 316.22 37'769
Applied Material Rg
02:00:00 / 09.09.26
472.79 0.00% 0.00 469.32 470.87 4'576
Aptiv Rg
02:04:00 / 09.09.26
45.73 0.00% 0.00
Arch Cap Grp Rg
02:00:00 / 09.09.26
95.71 0.00% 0.00 93.08 110.91 4
Archer-Daniels M Rg
02:04:00 / 09.09.26
84.50 0.00% 0.00
Arista Ne Rg
02:04:00 / 09.09.26
194.96 0.00% 0.00
Assurant Rg
02:04:00 / 09.09.26
281.01 0.00% 0.00
AT&T Rg
02:04:00 / 09.09.26
25.60 0.00% 0.00
Atmos Energy Cor Rg
02:04:00 / 09.09.26
168.07 0.00% 0.00
Autodesk Inc Rg
02:00:00 / 09.09.26
212.21 0.00% 0.00 193.88 221.65 204
256.97
0.00%
44.34
0.00%
175.73
0.00%
140.38
0.00%
106.73
0.00%
12.91
0.00%
326.10
0.00%
74.68
0.00%
556.67
0.00%
324.69
0.00%
237.76
0.00%
393.17
0.00%
81.76
0.00%
363.20
0.00%
401.94
0.00%
315.79
0.00%
43.55
0.00%
316.22
0.00%
472.79
0.00%
45.73
0.00%
95.71
0.00%
84.50
0.00%
194.96
0.00%
281.01
0.00%
25.60
0.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
DaVita Rg
02:04:00 / 09.09.26
180.06 58.49% 20.40% 2.23% 0.96% -13.84% 31.71% 88.45%
Humana Rg
02:04:00 / 09.09.26
403.09 57.38% 58.88% 2.08% 8.12% 9.09% 47.64% -13.82%
Nucor Rg
02:04:00 / 09.09.26
256.40 57.19% 119.69% 1.78% -5.72% -1.03% 81.82% 55.45%
Centene Rg
02:04:00 / 09.09.26
64.58 56.94% 6.60% -1.00% -0.46% 5.20% 107.92% -1.27%
CarMax Rg
02:04:00 / 09.09.26
60.57 56.75% -25.92% -0.70% 4.11% 16.23% -1.32% -25.39%
KLA Rg
02:00:00 / 09.09.26
188.98 55.53% 199.91% 10.59% -5.73% -20.37% 105.92% 279.68%
F5 Rg
02:00:00 / 09.09.26
389.62 52.64% 54.94% -1.54% -5.89% 0.20% 19.73% 142.68%
Quanta Services Rg
02:04:00 / 09.09.26
639.05 51.41% 102.20% 4.52% -4.70% -11.16% 71.11% 209.47%
Freeport McMoRan Rg
02:04:00 / 09.09.26
76.62 50.86% 101.21% 5.73% 11.25% 9.22% 74.57% 95.01%
Texas Instrument Rg
02:00:00 / 09.09.26
258.92 49.24% 38.08% 2.20% -7.94% -15.31% 39.93% 57.25%
Lyondellbasell I Rg
02:04:00 / 09.09.26
64.59 49.17% -13.03% -0.89% 0.95% 3.20% 18.75% -35.01%
Arista Ne Rg
02:04:00 / 09.09.26
194.96 48.79% 76.39% 3.01% -1.46% 16.04% 37.38% 296.93%
Schlumberger
02:04:00 / 09.09.26
57.10 48.78% 48.93% -0.09% 6.37% 7.59% 59.59% -5.10%
State Street Rg
02:04:00 / 09.09.26
191.88 48.73% 95.50% 2.18% 2.49% 12.02% 71.24% 173.49%
Occid.Petrol Cor Rg
02:04:00 / 09.09.26
60.65 47.50% 22.75% -0.49% 2.69% 13.01% 34.36% -7.09%
BorgWarner Rg
02:04:00 / 09.09.26
66.26 47.05% 108.43% 4.28% -4.91% -8.73% 51.66% 65.53%
Archer-Daniels M Rg
02:04:00 / 09.09.26
84.50 46.98% 67.26% -0.06% 5.02% 8.31% 35.87% 7.22%
Deere & Co Rg
02:04:00 / 09.09.26
680.73 46.21% 60.66% 0.69% 10.16% 16.31% 43.13% 70.33%
Zebra Tech -A-
02:00:00 / 09.09.26
352.54 45.19% -8.72% 2.57% -7.97% 48.51% 12.93% 37.51%
Franklin Temp Rg
02:04:00 / 09.09.26
34.65 45.04% 70.77% 4.68% 3.87% 4.43% 41.08% 33.63%
Robert Half Rg
02:04:00 / 09.09.26
39.21 44.37% -44.35% -9.97% -6.95% 21.24% 9.37% -46.43%
ConocoPhillips Rg
02:04:00 / 09.09.26
135.04 44.26% 36.17% -0.84% 7.24% 21.29% 47.01% 10.04%
Caterpillar
02:04:00 / 09.09.26
822.48 43.57% 126.73% 5.56% -2.48% -13.01% 96.72% 191.37%
Steel Dynamics Rg
02:00:00 / 09.09.26
240.31 41.82% 110.67% 2.66% -8.87% -12.39% 84.44% 133.45%
Cisco Systems Rg
02:00:00 / 09.09.26
109.17 41.72% 84.41% -0.52% -9.35% -8.70% 62.12% 92.64%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 09.09.26
256.97 0.00% 287.16
03.08.26
196.13
17.02.26
17'436
Amcor Rg
02:04:00 / 09.09.26
44.34 0.00% 50.93
24.02.26
36.25
20.05.26
884'120
Amer Tower REIT Rg
02:04:00 / 09.09.26
175.73 0.00% 196.05
05.06.26
160.26
06.07.26
574'876
Amer Wtr Works Rg
02:04:00 / 09.09.26
140.38 0.00% 141.77
08.09.26
120.60
02.06.26
792'418
Ameren Rg
02:04:00 / 09.09.26
106.73 0.00% 118.32
26.06.26
97.91
05.01.26
578'843
American Airline Rg
02:00:00 / 09.09.26
12.910 0.00% 18.790
02.07.26
10.095
30.03.26
34'585
American Express Rg
02:04:00 / 09.09.26
326.10 0.00% 386.05
06.01.26
291.00
20.03.26
1'007'266
American Intl Gr Rg
02:04:00 / 09.09.26
74.68 0.00% 85.69
05.01.26
71.25
23.01.26
1'112'468
Ameriprise Fincl Rg
02:04:00 / 09.09.26
556.67 0.00% 572.46
14.08.26
422.81
07.04.26
187'149
AMETEK Rg
02:04:00 / 09.09.26
237.76 0.00% 260.52
13.08.26
205.75
02.01.26
389'490
Amgen Rg
02:00:00 / 09.09.26
393.17 0.00% 447.01
25.08.26
318.28
05.01.26
72
Amphenol Rg-A
02:04:00 / 09.09.26
81.76 0.00% 89.23
30.06.26
59.03
19.05.26
3'809'087
Analog Devices Rg
02:00:00 / 09.09.26
363.20 0.00% 445.83
22.06.26
270.89
02.01.26
235
Aon-A Rg
02:04:00 / 09.09.26
315.79 0.00% 382.28
28.07.26
305.00
12.02.26
483'738
APA Rg
02:00:00 / 09.09.26
43.55 0.00% 45.65
30.03.26
23.25
07.01.26
1'381'348
Apple Rg
02:00:00 / 09.09.26
316.22 0.00% 344.56
29.07.26
243.43
20.01.26
37'769
Applied Material Rg
02:00:00 / 09.09.26
472.79 0.00% 739.67
30.06.26
265.18
02.01.26
4'576
Aptiv Rg
02:04:00 / 09.09.26
45.73 0.00% 78.49
03.06.26
44.52
31.08.26
1'050'338
Arch Cap Grp Rg
02:00:00 / 09.09.26
95.71 0.00% 107.08
28.07.26
87.25
03.06.26
4
Archer-Daniels M Rg
02:04:00 / 09.09.26
84.50 0.00% 88.46
23.07.26
57.21
02.01.26
1'268'936
Arista Ne Rg
02:04:00 / 09.09.26
194.96 0.00% 213.06
05.08.26
115.42
30.03.26
1'415'943
Assurant Rg
02:04:00 / 09.09.26
281.01 0.00% 302.83
06.08.26
210.15
12.02.26
87'911
AT&T Rg
02:04:00 / 09.09.26
25.60 0.00% 29.43
24.03.26
19.895
02.07.26
11'848'123
Atmos Energy Cor Rg
02:04:00 / 09.09.26
168.07 0.00% 192.49
09.04.26
163.65
23.01.26
345'371
Autodesk Inc Rg
02:00:00 / 09.09.26
212.21 0.00% 296.80
07.01.26
185.52
22.06.26
204

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
11:34 / 09.09.26
13'923.15 -0.96%
Eurozone 50
11:49 / 09.09.26
647.78 -1.22%
L&S Dax
11:49 / 09.09.26
25'737.00 -0.51%
S&P 500 (ETF SPY)
02:04 / 09.09.26
765.96 -0.55%
VSMI Vola-Index
11:34 / 09.09.26
14.881 4.82%
EUR/CHF
11:49 / 09.09.26
0.9421 0.11%
USD/CHF
11:49 / 09.09.26
0.8104 0.12%
Gold 1 Uz
11:49 / 09.09.26
4'394.83 0.90%
Rohöl Brent
11:49 / 09.09.26
100.60 1.30%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
11:34 / 09.09.26
13'922.99 -0.96%

Top 5zur Gesamtübersicht

Logitech N
11:33 / 09.09.26
80.58 1.44%
Partners N
11:34 / 09.09.26
675.20 0.60%
Sika N
11:34 / 09.09.26
194.45 0.26%
Alcon N
11:34 / 09.09.26
55.90 0.14%
Givaudan N
11:32 / 09.09.26
3'240.00 0.09%

Flop 5zur Gesamtübersicht

Richemont N
11:33 / 09.09.26
177.95 -3.10%
ABB N
11:33 / 09.09.26
79.26 -2.12%
Amrize N
11:34 / 09.09.26
33.89 -2.02%
Lonza N
11:34 / 09.09.26
546.40 -1.73%
Geberit N
11:32 / 09.09.26
560.80 -1.27%
NAME INTRADAY KURS +/-%
SPI
11:33 / 09.09.26
19'668.38 -0.91%

Top 5zur Gesamtübersicht

DocMorris N
11:34 / 09.09.26
10.960 9.16%
Barry Callebaut N
11:33 / 09.09.26
1'121.00 2.75%
Lastminute.com N
11:32 / 09.09.26
10.250 2.50%
Baselland KB PS
11:27 / 09.09.26
1'125.00 1.81%
Lindt N
11:23 / 09.09.26
88'400.00 1.73%

Flop 5zur Gesamtübersicht

SHL Telemedicine N
10:12 / 09.09.26
1.025 -4.21%
StarragTornos N
10:54 / 09.09.26
34.00 -3.95%
BioVersys N
10:37 / 09.09.26
27.40 -3.86%
Santhera Pharm Hl N
11:20 / 09.09.26
16.380 -3.65%
Richemont N
11:33 / 09.09.26
177.95 -3.10%
NAME INTRADAY KURS +/-%
SLI
11:34 / 09.09.26
2'245.82 -0.88%

Top 5zur Gesamtübersicht

Logitech N
11:33 / 09.09.26
80.58 1.44%
Lindt PS
11:31 / 09.09.26
8'535.00 1.13%
Partners N
11:34 / 09.09.26
675.20 0.60%
SGS Rg
11:34 / 09.09.26
93.12 0.34%
Sika N
11:34 / 09.09.26
194.45 0.26%

Flop 5zur Gesamtübersicht

Richemont N
11:33 / 09.09.26
177.95 -3.10%
VAT N
11:34 / 09.09.26
614.00 -2.57%
Galderma Group N
11:33 / 09.09.26
158.55 -2.55%
ABB N
11:33 / 09.09.26
79.26 -2.12%
Amrize N
11:34 / 09.09.26
33.89 -2.02%
NAME INTRADAY KURS +/-%
SMIM
11:34 / 09.09.26
3'064.90 -0.70%

Top 5zur Gesamtübersicht

Barry Callebaut N
11:33 / 09.09.26
1'121.00 2.75%
Lindt N
11:23 / 09.09.26
88'400.00 1.73%
Adecco N
11:32 / 09.09.26
23.60 1.72%
Lindt PS
11:31 / 09.09.26
8'535.00 1.13%
Galenica N
11:33 / 09.09.26
83.95 0.84%

Flop 5zur Gesamtübersicht

VAT N
11:34 / 09.09.26
614.00 -2.57%
Galderma Group N
11:33 / 09.09.26
158.55 -2.55%
Belimo N
11:33 / 09.09.26
851.00 -1.96%
Avolta N
11:31 / 09.09.26
42.84 -1.70%
Swissquote Grp Rg
11:34 / 09.09.26
40.62 -1.65%

Management Transaktionen

Titel Typ Mio. Kurs
04.09.26 Partners Group Holding AG Kauf 0.34 680.12
04.09.26 Stadler Rail AG Verk. 0.06 29.00
04.09.26 Sensirion Holding AG Verk. 0.04 78.04
04.09.26 UBS Group AG Verk. 4.46 44.62
03.09.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.05 66.55
03.09.26 Kühne + Nagel International AG Kauf 0.00 0.30
03.09.26 Swiss Life Holding AG Kauf 0.01 919.31
03.09.26 CPH Group AG Kauf 0.00 58.80
03.09.26 Sensirion Holding AG Verk. 0.04 76.15
03.09.26 AEVIS VICTORIA SA Verk. 6.20 12.40

Der Schokoladenhersteller kämpft weiterhin im Kernmarkt Europa und der Kakaopreis steigt. Für 2027 gibt es einen Lichtblick. Ausserdem: Bossard, SFS und Ems-Chemie im Aufwind, Belimo strotzt vor Zuversicht, Nestlé macht einen weiteren Schritt und Kühne + Nagel steht unter Verdacht.

02.09.2026