×

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
  • 05.10.2026 - 19:10:36
  • 774.05
  • 0.57%
  • 4.41
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
19:10:29 / 05.10.26
252.86 0.53% 1.34 252.85 252.90 3'145'955
Amcor Rg
19:08:11 / 05.10.26
41.54 -0.76% -0.32 41.55 41.57 143'131
Amer Tower REIT Rg
19:10:12 / 05.10.26
161.35 -0.52% -0.85 161.23 161.36 131'138
Amer Wtr Works Rg
19:09:24 / 05.10.26
127.62 -2.02% -2.63 127.49 127.59 62'206
Ameren Rg
19:10:27 / 05.10.26
100.10 0.16% 0.16 100.05 100.10 112'283
American Airline Rg
19:10:30 / 05.10.26
12.875 -0.50% -0.07 12.870 12.880 2'070'537
American Express Rg
19:09:26 / 05.10.26
303.11 0.11% 0.33 303.09 303.33 127'911
American Intl Gr Rg
19:10:20 / 05.10.26
75.30 0.49% 0.37 75.29 75.34 154'411
Ameriprise Fincl Rg
19:09:16 / 05.10.26
492.63 0.35% 1.72 492.37 492.96 28'676
AMETEK Rg
19:04:42 / 05.10.26
253.56 0.65% 1.63 253.63 253.96 40'987
Amgen Rg
19:09:05 / 05.10.26
403.41 0.09% 0.37 403.29 403.40 203'388
Amphenol Rg-A
19:10:27 / 05.10.26
87.06 0.11% 0.10 87.05 87.09 438'838
Analog Devices Rg
19:10:36 / 05.10.26
416.65 -0.12% -0.50 416.29 416.71 176'726
Aon-A Rg
19:07:21 / 05.10.26
270.75 0.48% 1.30 270.41 270.68 52'388
APA Rg
19:10:19 / 05.10.26
44.34 1.51% 0.66 44.32 44.33 357'978
Apple Rg
19:10:33 / 05.10.26
333.57 -0.04% -0.12 333.56 333.61 2'959'408
Applied Material Rg
19:10:33 / 05.10.26
535.97 -0.75% -4.08 535.84 536.16 348'763
Aptiv Rg
19:10:18 / 05.10.26
43.90 0.83% 0.36 43.90 43.93 123'476
Arch Cap Grp Rg
19:10:28 / 05.10.26
94.56 1.03% 0.96 94.55 94.57 307'235
Archer-Daniels M Rg
19:08:13 / 05.10.26
82.54 2.60% 2.09 82.57 82.62 168'188
Arista Ne Rg
19:09:36 / 05.10.26
207.43 0.04% 0.08 207.35 207.46 197'764
Assurant Rg
19:09:07 / 05.10.26
268.34 0.38% 1.02 268.28 270.10 10'771
AT&T Rg
19:09:29 / 05.10.26
24.14 -0.66% -0.16 24.14 24.15 1'392'608
Atmos Energy Cor Rg
19:06:06 / 05.10.26
158.32 0.73% 1.15 158.20 158.28 19'272
Autodesk Inc Rg
19:09:41 / 05.10.26
219.22 3.41% 7.22 219.00 219.23 286'385
Amazon.Com Rg
252.86
0.53%
Amcor Rg
41.54
-0.76%
Amer Tower REIT Rg
161.35
-0.52%
Amer Wtr Works Rg
127.62
-2.02%
Ameren Rg
100.10
0.16%
American Airline Rg
12.88
-0.50%
American Express Rg
303.11
0.11%
American Intl Gr Rg
75.30
0.49%
Ameriprise Fincl Rg
492.63
0.35%
Cencora Rg
315.31
2.03%
AMETEK Rg
253.56
0.65%
Amgen Rg
403.41
0.09%
Amphenol Rg-A
87.06
0.11%
Analog Devices Rg
416.65
-0.12%
Elevance Health Rg
391.47
1.30%
Aon-A Rg
270.75
0.48%
APA Rg
44.34
1.51%
Apple Rg
333.57
-0.04%
Applied Material Rg
535.97
-0.75%
Aptiv Rg
43.90
0.83%
Arch Cap Grp Rg
94.56
1.03%
Archer-Daniels M Rg
82.54
2.60%
Arista Ne Rg
207.43
0.04%
Assurant Rg
268.34
0.38%
AT&T Rg
24.14
-0.66%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Generac Hldgs Rg
19:02:36 / 05.10.26 		214.87 58.98% 39.83% 4.71% 15.72% -5.32% 30.91% 104.34%
Monolithic Power Rg
19:10:36 / 05.10.26 		1'444.95 58.85% 143.32% 6.94% 17.64% 11.89% 49.26% 213.43%
Arista Ne Rg
19:09:36 / 05.10.26 		207.43 58.25% 87.60% 1.22% 7.00% 14.51% 38.75% 341.62%
DaVita Rg
19:02:33 / 05.10.26 		178.90 57.28% 19.49% 0.47% -2.88% -24.06% 39.61% 87.90%
ON Semiconductor Rg
19:10:18 / 05.10.26 		85.55 56.77% 34.64% 13.09% 14.13% -5.33% 69.91% -9.08%
Revvity Rg
19:08:33 / 05.10.26 		153.89 56.62% 35.77% 1.90% 16.36% 38.50% 64.80% 40.55%
Zebra Tech -A-
19:10:38 / 05.10.26 		375.18 54.79% -2.68% 0.89% 3.62% 40.67% 24.26% 60.88%
Analog Devices Rg
19:10:36 / 05.10.26 		416.65 53.82% 96.34% 5.37% 15.16% 7.94% 71.81% 137.79%
Centene Rg
19:09:43 / 05.10.26 		63.61 53.07% 3.98% 1.73% -6.04% -6.85% 69.00% -9.11%
Targa Resources Rg
19:06:44 / 05.10.26 		287.09 52.70% 57.84% 3.48% -2.87% 2.75% 76.56% 237.70%
Humana Rg
19:09:37 / 05.10.26 		395.98 51.63% 53.07% 1.63% -3.28% -2.47% 34.14% -21.02%
Fedex Rg
19:09:53 / 05.10.26 		290.42 50.78% 54.81% 0.27% -9.97% -7.43% 76.35% 64.29%
CF Industries Hl Rg
19:10:11 / 05.10.26 		117.79 48.71% 34.80% 1.97% -13.75% -2.59% 27.95% 37.39%
Caterpillar
19:10:18 / 05.10.26 		853.23 47.58% 133.05% 4.06% 3.87% -8.40% 72.24% 211.14%
Deere & Co Rg
19:08:27 / 05.10.26 		686.98 47.56% 62.14% -0.38% -0.94% 17.30% 50.22% 83.77%
Nucor Rg
19:10:01 / 05.10.26 		252.09 47.38% 105.97% 3.11% -7.92% 8.19% 85.92% 55.31%
Cisco Systems Rg
19:10:22 / 05.10.26 		112.19 45.66% 89.53% 5.11% 2.75% -5.92% 62.81% 106.29%
Charles Riv Lab Rg
19:06:37 / 05.10.26 		304.23 45.47% 57.20% 3.27% 0.59% 32.42% 73.90% 50.05%
Newell Brands Rg
19:09:34 / 05.10.26 		5.465 45.16% -45.78% 0.46% -11.62% 6.32% 4.10% -37.64%
HP Rg
19:10:22 / 05.10.26 		31.33 44.17% -1.56% 0.03% -1.59% 26.48% 17.74% 25.13%
CarMax Rg
19:09:35 / 05.10.26 		54.97 42.13% -32.83% -2.79% -13.22% 0.18% 17.43% -21.25%
Freeport McMoRan Rg
19:10:16 / 05.10.26 		73.09 41.84% 89.18% 1.57% -0.95% 21.88% 81.27% 96.62%
Viatris Rg
19:10:38 / 05.10.26 		17.705 41.37% 41.37% -3.09% 4.27% 8.02% 74.78% 75.12%
Occid.Petrol Cor Rg
19:10:13 / 05.10.26 		59.14 41.25% 17.55% 5.41% -3.26% 7.89% 30.25% -6.77%
Archer-Daniels M Rg
19:08:13 / 05.10.26 		82.54 39.94% 59.24% 2.69% -4.92% 0.61% 32.17% 8.42%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
19:10:29 / 05.10.26 		252.86 0.53% 253.55
18:41 		250.24
15:34 		287.16
03.08.26 		196.13
17.02.26 		3'145'955
Amcor Rg
19:08:11 / 05.10.26 		41.54 -0.76% 41.61
18:43 		40.99
15:54 		50.93
24.02.26 		36.25
20.05.26 		143'131
Amer Tower REIT Rg
19:10:12 / 05.10.26 		161.35 -0.52% 162.50
16:38 		160.37
15:55 		196.05
05.06.26 		160.26
06.07.26 		131'138
Amer Wtr Works Rg
19:09:24 / 05.10.26 		127.62 -2.02% 130.50
15:30 		127.46
18:17 		142.34
10.09.26 		120.60
02.06.26 		62'206
Ameren Rg
19:10:27 / 05.10.26 		100.10 0.16% 100.31
16:46 		99.27
15:45 		118.32
26.06.26 		97.91
05.01.26 		112'283
American Airline Rg
19:10:30 / 05.10.26 		12.875 -0.50% 13.025
16:10 		12.840
17:14 		18.790
02.07.26 		10.095
30.03.26 		2'070'537
American Express Rg
19:09:26 / 05.10.26 		303.11 0.11% 303.85
18:51 		300.87
15:43 		386.05
06.01.26 		291.00
20.03.26 		127'911
American Intl Gr Rg
19:10:20 / 05.10.26 		75.30 0.49% 75.38
16:20 		74.54
15:45 		85.69
05.01.26 		71.25
23.01.26 		154'411
Ameriprise Fincl Rg
19:09:16 / 05.10.26 		492.63 0.35% 493.56
15:30 		489.88
16:01 		572.46
14.08.26 		422.81
07.04.26 		28'676
AMETEK Rg
19:04:42 / 05.10.26 		253.56 0.65% 253.98
18:45 		251.03
15:45 		260.52
13.08.26 		205.75
02.01.26 		40'987
Amgen Rg
19:09:05 / 05.10.26 		403.41 0.09% 403.49
15:33 		397.67
15:30 		447.01
25.08.26 		318.28
05.01.26 		203'388
Amphenol Rg-A
19:10:27 / 05.10.26 		87.06 0.11% 87.69
15:38 		86.61
15:30 		89.23
30.06.26 		59.03
19.05.26 		438'838
Analog Devices Rg
19:10:36 / 05.10.26 		416.65 -0.12% 418.69
15:30 		409.72
16:09 		445.83
22.06.26 		270.89
02.01.26 		176'726
Aon-A Rg
19:07:21 / 05.10.26 		270.75 0.48% 271.85
17:59 		266.56
15:40 		382.28
28.07.26 		266.56
05.10.26 		52'388
APA Rg
19:10:19 / 05.10.26 		44.34 1.51% 44.40
18:41 		42.71
15:46 		47.44
15.09.26 		23.25
07.01.26 		357'978
Apple Rg
19:10:33 / 05.10.26 		333.57 -0.04% 336.19
15:34 		331.68
15:30 		345.34
22.09.26 		243.43
20.01.26 		2'959'408
Applied Material Rg
19:10:33 / 05.10.26 		535.97 -0.75% 545.50
15:31 		533.76
15:46 		739.67
30.06.26 		265.18
02.01.26 		348'763
Aptiv Rg
19:10:18 / 05.10.26 		43.90 0.83% 44.68
16:20 		43.42
15:38 		78.49
03.06.26 		42.57
01.10.26 		123'476
Arch Cap Grp Rg
19:10:28 / 05.10.26 		94.56 1.03% 94.82
18:21 		93.31
15:45 		107.08
28.07.26 		87.25
03.06.26 		307'235
Archer-Daniels M Rg
19:08:13 / 05.10.26 		82.54 2.60% 82.58
19:02 		79.83
15:35 		88.73
14.09.26 		57.21
02.01.26 		168'188
Arista Ne Rg
19:09:36 / 05.10.26 		207.43 0.04% 208.60
16:26 		204.50
15:46 		213.06
05.08.26 		115.42
30.03.26 		197'764
Assurant Rg
19:09:07 / 05.10.26 		268.34 0.38% 268.89
18:29 		265.69
15:59 		302.83
06.08.26 		210.15
12.02.26 		10'771
AT&T Rg
19:09:29 / 05.10.26 		24.14 -0.66% 24.33
16:22 		24.03
17:12 		29.43
24.03.26 		19.895
02.07.26 		1'392'608
Atmos Energy Cor Rg
19:06:06 / 05.10.26 		158.32 0.73% 158.32
19:06 		156.09
15:55 		192.49
09.04.26 		154.84
01.10.26 		19'272
Autodesk Inc Rg
19:09:41 / 05.10.26 		219.22 3.41% 226.54
15:38 		218.84
15:30 		296.80
07.01.26 		185.52
22.06.26 		286'385

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 05.10.26
13'703.53 0.31%
Eurozone 50
17:30 / 05.10.26
641.44 0.15%
L&S Dax
19:25 / 05.10.26
25'274.00 -0.09%
S&P 500 (ETF SPY)
19:10 / 05.10.26
774.04 0.57%
VSMI Vola-Index
17:20 / 05.10.26
16.292 -3.36%
EUR/CHF
19:25 / 05.10.26
0.9320 -0.08%
USD/CHF
19:25 / 05.10.26
0.8317 0.36%
Gold 1 Uz
19:25 / 05.10.26
4'131.02 -0.29%
Rohöl Brent
19:25 / 05.10.26
100.81 -1.84%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 05.10.26
13'703.53 0.31%

Top 5zur Gesamtübersicht

Sandoz Group N
17:30 / 05.10.26
70.00 2.16%
Lonza N
17:31 / 05.10.26
574.80 1.63%
UBS N
17:32 / 05.10.26
40.03 1.26%
Richemont N
17:31 / 05.10.26
174.65 1.04%
Roche PS
17:39 / 05.10.26
348.90 0.93%

Flop 5zur Gesamtübersicht

Sika N
17:38 / 05.10.26
175.00 -4.79%
Logitech N
17:30 / 05.10.26
84.50 -2.20%
Geberit N
17:30 / 05.10.26
534.00 -0.74%
Amrize N
17:37 / 05.10.26
30.66 -0.45%
Nestlé N
17:35 / 05.10.26
74.48 -0.40%
NAME INTRADAY KURS +/-%
SPI
17:40 / 05.10.26
19'456.93 0.31%

Top 5zur Gesamtübersicht

Asmallworld N
17:30 / 05.10.26
0.7800 8.33%
Tecan N
17:30 / 05.10.26
243.60 5.36%
GAM N
17:30 / 05.10.26
0.0724 4.93%
Private Equity N
17:35 / 05.10.26
61.40 3.72%
MCH N
17:30 / 05.10.26
6.860 3.63%

Flop 5zur Gesamtübersicht

Curatis Holding N
17:30 / 05.10.26
16.100 -8.00%
Adval Tech N
14:32 / 05.10.26
41.00 -6.82%
SHL Telemedicine N
17:30 / 05.10.26
1.000 -6.54%
Matador S Pr Eq I
17:30 / 05.10.26
3.620 -5.73%
Sensirion N
17:30 / 05.10.26
89.30 -5.30%
NAME INTRADAY KURS +/-%
SLI
17:30 / 05.10.26
2'216.11 0.25%

Top 5zur Gesamtübersicht

Sandoz Group N
17:30 / 05.10.26
70.00 2.16%
Straumann N
17:31 / 05.10.26
91.50 1.89%
Lonza N
17:31 / 05.10.26
574.80 1.63%
VAT N
17:30 / 05.10.26
709.60 1.46%
Julius Bär N
17:30 / 05.10.26
73.68 1.43%

Flop 5zur Gesamtübersicht

Sika N
17:38 / 05.10.26
175.00 -4.79%
Logitech N
17:30 / 05.10.26
84.50 -2.20%
Kühne + Nagel N
17:30 / 05.10.26
220.00 -2.00%
Lindt PS
17:30 / 05.10.26
7'465.00 -0.99%
Geberit N
17:30 / 05.10.26
534.00 -0.74%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 05.10.26
3'062.52 0.36%

Top 5zur Gesamtübersicht

Temenos N
17:30 / 05.10.26
67.45 2.12%
Straumann N
17:31 / 05.10.26
91.50 1.89%
VAT N
17:30 / 05.10.26
709.60 1.46%
Julius Bär N
17:30 / 05.10.26
73.68 1.43%
Swissquote Grp Rg
17:30 / 05.10.26
36.66 1.38%

Flop 5zur Gesamtübersicht

Kühne + Nagel N
17:30 / 05.10.26
220.00 -2.00%
SIG Group N
17:30 / 05.10.26
13.130 -1.94%
Barry Callebaut N
17:30 / 05.10.26
1'043.00 -1.79%
Lindt N
17:30 / 05.10.26
78'000.00 -1.27%
Accelleron N
17:30 / 05.10.26
74.50 -1.06%

Management Transaktionen

Titel Typ Mio. Kurs
01.10.26 nebag ag Kauf 0.30 6.19
01.10.26 Infomaniak SA Verk. 5.25 80.72
01.10.26 Investis Holding SA Kauf 0.10 142.00
01.10.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.06 67.82
30.09.26 DSM-Firmenich AG 0.00 0.00
30.09.26 DSM-Firmenich AG 0.00 0.00
30.09.26 DSM-Firmenich AG Verk. 0.03 92.90
30.09.26 DSM-Firmenich AG 0.00 0.00
30.09.26 DSM-Firmenich AG Verk. 0.03 92.63
30.09.26 DSM-Firmenich AG 0.00 0.00
Mr Market

Führungschaos beschädigt deutsche Ticketplattform CTS Eventim

Der erst 2026 angetretene Finanzchef William Willms verlässt den MDax-Konzern, es ist der vierte CFO-Wechsel in sechs Jahren. Patron Klaus-Peter Schulenberg droht sein Lebenswerk durch Dauerrochaden zu demolieren und der prominent besetzte Aufsichtsrat schaut offenbar zu.

30.09.2026