×

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
  • 21.04.2026 - 22:15:00
  • 704.08
  • -0.20%
  • -1.42
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
22:00:00 / 21.04.26
249.91 0.66% 1.63 249.93 249.96 12'096'731
Amcor Rg
22:15:00 / 21.04.26
41.10 -1.32% -0.55 41.12 41.13 1'240'623
Amer Tower REIT Rg
22:15:00 / 21.04.26
174.76 -3.80% -6.90 174.76 174.77 889'970
Amer Wtr Works Rg
22:15:00 / 21.04.26
132.05 -0.90% -1.20 132.04 132.05 548'219
Ameren Rg
22:15:00 / 21.04.26
109.96 -1.18% -1.31 109.98 110.00 762'163
American Airline Rg
22:00:00 / 21.04.26
11.770 -3.84% -0.47 11.790 11.800 15'909'625
American Express Rg
22:15:00 / 21.04.26
329.79 -0.02% -0.08 329.72 329.74 573'260
American Intl Gr Rg
22:15:00 / 21.04.26
77.93 -0.80% -0.63 77.93 77.95 803'874
Ameriprise Fincl Rg
22:15:00 / 21.04.26
461.08 0.98% 4.49 461.35 461.36 145'387
AMETEK Rg
22:15:00 / 21.04.26
233.54 -1.39% -3.28 233.68 233.69 215'926
Amgen Rg
22:00:00 / 21.04.26
344.86 -1.51% -5.30 344.59 344.86 694'632
Amphenol Rg-A
22:15:00 / 21.04.26
151.93 -0.58% -0.88 151.94 151.95 1'367'343
Analog Devices Rg
22:00:00 / 21.04.26
375.27 -1.52% -5.78 375.21 375.43 1'085'757
Aon-A Rg
22:15:00 / 21.04.26
335.32 1.02% 3.37 335.38 335.39 397'889
APA Rg
22:00:00 / 21.04.26
37.60 4.55% 1.64 37.59 37.60 2'240'538
Apple Rg
22:00:00 / 21.04.26
266.17 -2.52% -6.88 266.16 266.17 15'661'513
Applied Material Rg
22:00:00 / 21.04.26
394.33 0.69% 2.71 394.25 394.52 1'721'804
Aptiv Rg
22:15:00 / 21.04.26
60.80 -0.05% -0.03 60.83 60.84 611'797
Arch Cap Grp Rg
22:00:00 / 21.04.26
98.85 1.40% 1.36 98.84 98.85 861'291
Archer-Daniels M Rg
22:15:00 / 21.04.26
69.83 2.14% 1.46 69.83 69.84 1'051'168
Arista Ne Rg
22:15:00 / 21.04.26
172.86 3.60% 6.01 172.85 172.86 2'249'369
Assurant Rg
22:15:00 / 21.04.26
228.96 1.21% 2.74 229.05 229.06 114'581
AT&T Rg
22:15:00 / 21.04.26
25.88 -1.15% -0.30 25.88 25.89 9'229'725
Atmos Energy Cor Rg
22:15:00 / 21.04.26
182.93 -1.77% -3.30 183.01 183.02 211'694
Autodesk Inc Rg
22:00:00 / 21.04.26
245.48 0.07% 0.17 245.41 245.53 477'881
Amazon.Com Rg
249.91
0.66%
Amcor Rg
41.10
-1.32%
Amer Tower REIT Rg
174.76
-3.80%
Amer Wtr Works Rg
132.05
-0.90%
Ameren Rg
109.96
-1.18%
American Airline Rg
11.77
-3.84%
American Express Rg
329.79
-0.02%
American Intl Gr Rg
77.93
-0.80%
Ameriprise Fincl Rg
461.08
0.98%
Cencora Rg
312.39
-3.29%
AMETEK Rg
233.54
-1.39%
Amgen Rg
344.86
-1.51%
Amphenol Rg-A
151.93
-0.58%
Analog Devices Rg
375.27
-1.52%
Elevance Health Rg
328.11
2.74%
Aon-A Rg
335.32
1.02%
APA Rg
37.60
4.55%
Apple Rg
266.17
-2.52%
Applied Material Rg
394.33
0.69%
Aptiv Rg
60.80
-0.05%
Arch Cap Grp Rg
98.85
1.40%
Archer-Daniels M Rg
69.83
2.14%
Arista Ne Rg
172.86
3.60%
Assurant Rg
228.96
1.21%
AT&T Rg
25.88
-1.15%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Caterpillar
22:15:00 / 21.04.26 		800.45 39.37% 120.09% 0.78% 11.70% 25.28% 174.91% 259.20%
Valero Energy Rg
22:15:00 / 21.04.26 		233.39 39.00% 84.58% -0.93% -3.46% 27.60% 107.53% 84.04%
Freeport McMoRan Rg
22:15:00 / 21.04.26 		67.57 38.18% 84.30% -1.03% 19.64% 7.48% 98.39% 69.68%
SolarEdge Tech Rg
22:00:00 / 21.04.26 		40.57 38.02% 192.79% -5.61% -14.89% 16.55% 210.88% -87.49%
Albemarle Rg
22:15:00 / 21.04.26 		198.42 37.75% 126.34% 4.51% 12.06% 2.18% 262.28% 0.92%
Fedex Rg
22:15:00 / 21.04.26 		394.59 36.32% 39.96% 6.61% 9.62% 26.30% 91.02% 71.66%
Schlumberger
22:15:00 / 21.04.26 		52.77 36.01% 36.15% 2.49% 4.47% 4.17% 52.47% 0.44%
Texas Instrument Rg
22:00:00 / 21.04.26 		233.15 34.71% 24.63% 6.52% 19.79% 18.57% 58.86% 32.32%
Target Rg
22:15:00 / 21.04.26 		132.10 33.18% -3.70% 10.52% 13.96% 26.90% 40.38% -18.78%
Occid.Petrol Cor Rg
22:15:00 / 21.04.26 		56.33 32.49% 10.26% 1.72% -8.03% 26.44% 40.93% -12.17%
Garmin N
22:15:00 / 21.04.26 		265.49 31.88% 29.70% 0.38% 10.11% 29.63% 38.70% 172.45%
Digita Rlty REIT Rg
22:15:00 / 21.04.26 		201.27 31.80% 14.99% 2.80% 15.20% 23.36% 35.18% 116.35%
Marathon Petro Rg
22:15:00 / 21.04.26 		220.35 31.66% 53.49% -1.60% -9.66% 28.27% 67.71% 70.36%
DaVita Rg
22:15:00 / 21.04.26 		149.90 31.44% -0.15% 0.30% -2.21% 41.94% 11.06% 79.66%
Baker Hughes Rg-A
22:00:00 / 21.04.26 		60.25 29.93% 44.25% -2.02% -5.10% 6.64% 57.06% 96.64%
Halliburton Rg
22:15:00 / 21.04.26 		38.15 29.79% 34.90% 1.71% 0.10% 11.35% 84.30% 8.30%
J.B.Hunt Transp Rg
22:00:00 / 21.04.26 		251.09 29.46% 47.43% 9.35% 22.40% 23.76% 95.37% 39.35%
Organon Rg
22:15:00 / 21.04.26 		8.840 29.15% -37.94% 1.61% 44.68% -1.78% -21.35% -60.91%
Advanced Micro D Rg
22:00:00 / 21.04.26 		284.49 28.39% 127.63% 11.53% 38.53% 12.88% 229.81% 205.13%
Eaton Corp -NPV- Rg
22:15:00 / 21.04.26 		409.70 27.96% 22.81% 1.94% 9.52% 20.08% 53.50% 150.10%
Deere & Co Rg
22:15:00 / 21.04.26 		587.30 27.70% 40.32% -1.47% 0.73% 13.12% 29.17% 52.30%
Arista Ne Rg
22:15:00 / 21.04.26 		172.86 27.34% 50.95% 11.98% 32.16% 17.84% 151.73% 329.50%
Ross Stores Rg
22:00:00 / 21.04.26 		225.59 26.71% 50.89% 1.03% 4.54% 21.28% 63.60% 115.27%
Teledyne Tech Rg
22:15:00 / 21.04.26 		642.79 26.43% 39.13% -0.74% 2.67% 4.35% 39.40% 51.51%
Microchip Tech Rg
22:00:00 / 21.04.26 		80.93 26.16% 40.17% 8.63% 23.31% 7.68% 100.87% 3.73%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
22:00:00 / 21.04.26 		249.91 0.66% 255.00
15:30 		249.10
21:45 		256.18
17.04.26 		196.13
17.02.26 		12'096'731
Amcor Rg
22:15:00 / 21.04.26 		41.10 -1.32% 42.07
16:02 		41.05
19:31 		50.93
24.02.26 		37.95
30.03.26 		1'240'623
Amer Tower REIT Rg
22:15:00 / 21.04.26 		174.76 -3.80% 181.74
15:30 		174.32
21:56 		195.25
24.02.26 		165.18
25.03.26 		889'970
Amer Wtr Works Rg
22:15:00 / 21.04.26 		132.05 -0.90% 133.29
15:30 		130.75
20:00 		141.21
12.03.26 		121.29
09.02.26 		548'219
Ameren Rg
22:15:00 / 21.04.26 		109.96 -1.18% 112.00
15:30 		109.90
21:43 		115.50
09.04.26 		97.91
05.01.26 		762'163
American Airline Rg
22:00:00 / 21.04.26 		11.770 -3.84% 12.200
15:44 		11.610
21:44 		16.500
07.01.26 		10.095
30.03.26 		15'909'625
American Express Rg
22:15:00 / 21.04.26 		329.79 -0.02% 338.00
15:51 		328.55
21:44 		386.05
06.01.26 		291.00
20.03.26 		573'260
American Intl Gr Rg
22:15:00 / 21.04.26 		77.93 -0.80% 78.76
15:53 		77.81
17:56 		85.69
05.01.26 		71.25
23.01.26 		803'874
Ameriprise Fincl Rg
22:15:00 / 21.04.26 		461.08 0.98% 467.32
15:51 		458.88
19:18 		550.18
04.02.26 		422.81
07.04.26 		145'387
AMETEK Rg
22:15:00 / 21.04.26 		233.54 -1.39% 237.50
15:46 		233.16
21:52 		241.97
02.03.26 		205.75
02.01.26 		215'926
Amgen Rg
22:00:00 / 21.04.26 		344.86 -1.51% 349.85
15:30 		340.34
15:50 		391.23
02.03.26 		318.28
05.01.26 		694'632
Amphenol Rg-A
22:15:00 / 21.04.26 		151.93 -0.58% 155.40
16:22 		151.35
19:12 		167.02
27.01.26 		118.26
30.03.26 		1'367'343
Analog Devices Rg
22:00:00 / 21.04.26 		375.27 -1.52% 383.36
15:32 		373.45
17:05 		385.46
20.04.26 		270.89
02.01.26 		1'085'757
Aon-A Rg
22:15:00 / 21.04.26 		335.32 1.02% 336.87
16:13 		331.88
15:37 		358.02
02.02.26 		305.00
12.02.26 		397'889
APA Rg
22:00:00 / 21.04.26 		37.60 4.55% 37.66
21:59 		35.85
15:37 		45.65
30.03.26 		23.25
07.01.26 		2'240'538
Apple Rg
22:00:00 / 21.04.26 		266.17 -2.52% 272.80
15:30 		265.40
18:38 		280.90
06.02.26 		243.43
20.01.26 		15'661'513
Applied Material Rg
22:00:00 / 21.04.26 		394.33 0.69% 397.50
18:03 		391.06
17:07 		407.01
10.04.26 		265.18
02.01.26 		1'721'804
Aptiv Rg
22:15:00 / 21.04.26 		60.80 -0.05% 62.39
16:05 		60.68
21:52 		76.81
13.01.26 		56.57
16.04.26 		611'797
Arch Cap Grp Rg
22:00:00 / 21.04.26 		98.85 1.40% 99.16
21:31 		97.66
17:22 		103.36
06.02.26 		89.95
16.01.26 		861'291
Archer-Daniels M Rg
22:15:00 / 21.04.26 		69.83 2.14% 69.90
21:35 		68.10
15:35 		74.13
27.03.26 		57.21
02.01.26 		1'051'168
Arista Ne Rg
22:15:00 / 21.04.26 		172.86 3.60% 173.81
16:43 		167.25
15:42 		173.81
21.04.26 		115.42
30.03.26 		2'249'369
Assurant Rg
22:15:00 / 21.04.26 		228.96 1.21% 230.76
21:29 		225.72
17:19 		245.40
06.02.26 		210.15
12.02.26 		114'581
AT&T Rg
22:15:00 / 21.04.26 		25.88 -1.15% 26.44
20:04 		25.88
21:59 		29.43
24.03.26 		22.96
27.01.26 		9'229'725
Atmos Energy Cor Rg
22:15:00 / 21.04.26 		182.93 -1.77% 186.58
15:30 		182.85
21:59 		192.49
09.04.26 		163.65
23.01.26 		211'694
Autodesk Inc Rg
22:00:00 / 21.04.26 		245.48 0.07% 250.72
16:11 		243.50
15:32 		296.80
07.01.26 		214.10
10.04.26 		477'881

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 21.04.26
13'134.14 -1.13%
Eurozone 50
17:30 / 21.04.26
613.41 -0.79%
L&S Dax
22:41 / 21.04.26
24'180.00 -1.27%
S&P 500 (ETF SPY)
22:15 / 21.04.26
704.08 -0.20%
VSMI Vola-Index
17:20 / 21.04.26
17.651 7.21%
EUR/CHF
22:42 / 21.04.26
0.9170 -0.07%
USD/CHF
22:42 / 21.04.26
0.7806 0.27%
Gold 1 Uz
22:42 / 21.04.26
4'711.35 -2.27%
Rohöl Brent
22:42 / 21.04.26
99.49 5.54%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 21.04.26
13'134.14 -1.13%

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:31 / 21.04.26
190.10 1.47%
Swiss Re N
17:31 / 21.04.26
133.35 0.76%
Partners N
17:32 / 21.04.26
944.40 0.47%
Swiss Life N
17:33 / 21.04.26
944.00 0.11%
Sika N
17:31 / 21.04.26
152.10 -0.03%

Flop 5zur Gesamtübersicht

Lonza N
17:31 / 21.04.26
511.00 -2.85%
Nestlé N
17:38 / 21.04.26
75.36 -1.88%
Novartis N
17:31 / 21.04.26
116.10 -1.79%
UBS N
17:37 / 21.04.26
33.49 -1.79%
Givaudan N
17:38 / 21.04.26
2'856.00 -1.42%
NAME INTRADAY KURS +/-%
SPI
17:40 / 21.04.26
18'595.09 -0.91%

Top 5zur Gesamtübersicht

Relief Therapeutics N
17:31 / 21.04.26
0.3990 22.58%
Addex N
17:39 / 21.04.26
0.0470 8.29%
EvoNext Hldgs N
17:31 / 21.04.26
0.9100 6.56%
BioVersys N
17:31 / 21.04.26
29.90 6.41%
HT5 N
17:31 / 21.04.26
4.200 5.00%

Flop 5zur Gesamtübersicht

Adval Tech N
10:21 / 21.04.26
33.60 -6.15%
StarragTornos N
17:31 / 21.04.26
34.10 -4.48%
Xlife Sciences N
17:36 / 21.04.26
21.50 -4.44%
Flughafen Zürich N
17:31 / 21.04.26
235.20 -3.84%
Kuros Bio N
17:31 / 21.04.26
23.02 -3.76%
NAME INTRADAY KURS +/-%
SLI
17:31 / 21.04.26
2'120.22 -1.04%

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:31 / 21.04.26
190.10 1.47%
Helvetia Baloise N
17:38 / 21.04.26
224.20 0.81%
Swiss Re N
17:31 / 21.04.26
133.35 0.76%
VAT N
17:31 / 21.04.26
582.00 0.48%
Partners N
17:32 / 21.04.26
944.40 0.47%

Flop 5zur Gesamtübersicht

Lindt PS
17:31 / 21.04.26
9'850.00 -3.62%
Sandoz Group N
17:34 / 21.04.26
64.50 -3.09%
Lonza N
17:31 / 21.04.26
511.00 -2.85%
Nestlé N
17:38 / 21.04.26
75.36 -1.88%
Novartis N
17:31 / 21.04.26
116.10 -1.79%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 21.04.26
2'998.22 -1.22%

Top 5zur Gesamtübersicht

Temenos N
17:31 / 21.04.26
76.95 0.85%
Helvetia Baloise N
17:38 / 21.04.26
224.20 0.81%
Adecco N
17:31 / 21.04.26
18.950 0.69%
The Swatch Group I
17:32 / 21.04.26
185.75 0.54%
VAT N
17:31 / 21.04.26
582.00 0.48%

Flop 5zur Gesamtübersicht

Flughafen Zürich N
17:31 / 21.04.26
235.20 -3.84%
Avolta N
17:31 / 21.04.26
50.35 -3.73%
Lindt PS
17:31 / 21.04.26
9'850.00 -3.62%
Lindt N
17:31 / 21.04.26
102'800.00 -3.29%
Sandoz Group N
17:34 / 21.04.26
64.50 -3.09%

Management Transaktionen

Titel Typ Mio. Kurs
17.04.26 Sensirion Holding AG Verk. 0.11 71.50
17.04.26 Cosmo N.V. Verk. 0.73 97.93
17.04.26 Alpine Select AG Verk. 0.01 9.10
17.04.26 Helvetia Baloise Holding AG Verk. 1.10 219.29
17.04.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.06 56.00
16.04.26 Compagnie Financière Tradition SA Verk. 0.21 284.00
16.04.26 Sensirion Holding AG Verk. 0.10 68.83
16.04.26 Accelleron Industries AG Verk. 0.64 80.50
16.04.26 Cosmo N.V. Verk. 0.84 98.36
16.04.26 Alpine Select AG Kauf 0.01 8.95
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