×

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
  • 02.09.2026 - 23:05:00
  • 765.16
  • -0.69%
  • -5.27
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 02.09.26
254.98 0.02% 0.06 254.91 254.93 6'890'444
Amcor Rg
23:05:00 / 02.09.26
46.68 1.88% 0.86 46.69 46.70
Amer Tower REIT Rg
23:05:00 / 02.09.26
172.92 -1.76% -3.10 172.91 173.02
Amer Wtr Works Rg
23:05:00 / 02.09.26
139.49 1.52% 2.09 139.47 139.48
Ameren Rg
23:05:00 / 02.09.26
105.89 -0.19% -0.20 105.91 105.92
American Airline Rg
23:20:00 / 02.09.26
13.110 1.24% 0.16 13.100 13.110 7'231'291
American Express Rg
23:05:00 / 02.09.26
329.98 1.79% 5.79 329.98 329.99
American Intl Gr Rg
23:05:00 / 02.09.26
76.13 0.33% 0.25 76.15 76.16
Ameriprise Fincl Rg
23:05:00 / 02.09.26
551.85 1.70% 9.21 551.57 551.58
AMETEK Rg
23:05:00 / 02.09.26
233.19 0.81% 1.87 233.30 233.31
Amgen Rg
23:20:00 / 02.09.26
442.84 1.08% 4.72 442.81 442.86
Amphenol Rg-A
23:05:00 / 02.09.26
160.08 -1.90% -3.10 160.11 160.12
Analog Devices Rg
23:20:00 / 02.09.26
355.71 0.34% 1.19 355.55 355.73 1'253'411
Aon-A Rg
23:05:00 / 02.09.26
330.88 1.40% 4.58 331.00 331.03
APA Rg
23:20:00 / 02.09.26
44.70 0.89% 0.40 44.69 44.70
Apple Rg
23:20:00 / 02.09.26
324.96 -0.05% -0.17 324.94 324.96 9'039'287
Applied Material Rg
23:20:00 / 02.09.26
438.46 -0.77% -3.39 438.33 438.54 1'834'605
Aptiv Rg
23:05:00 / 02.09.26
45.03 0.40% 0.18 45.04 45.05
Arch Cap Grp Rg
23:20:00 / 02.09.26
98.21 -0.41% -0.40 98.23 98.24
Archer-Daniels M Rg
23:05:00 / 02.09.26
85.38 0.98% 0.83 85.37 85.38
Arista Ne Rg
23:05:00 / 02.09.26
186.10 -1.67% -3.16 186.10 186.11
Assurant Rg
23:05:00 / 02.09.26
284.07 1.17% 3.29 284.07 284.29
AT&T Rg
23:05:00 / 02.09.26
25.95 -0.19% -0.05 25.96 25.97
Atmos Energy Cor Rg
23:05:00 / 02.09.26
167.68 -0.01% -0.02 167.70 167.71
Autodesk Inc Rg
23:20:00 / 02.09.26
241.73 -2.41% -5.96 241.63 241.75
254.98
0.02%
46.68
1.88%
172.92
-1.76%
139.49
1.52%
105.89
-0.19%
13.11
1.24%
329.98
1.79%
76.13
0.33%
551.85
1.70%
336.36
1.63%
233.19
0.81%
442.84
1.08%
160.08
-1.90%
355.71
0.34%
405.84
0.69%
330.88
1.40%
44.70
0.89%
324.96
-0.05%
438.46
-0.77%
45.03
0.40%
98.21
-0.41%
85.38
0.98%
186.10
-1.67%
284.07
1.17%
25.95
-0.19%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Illumina Rg
23:20:00 / 02.09.26
213.25 57.92% 55.00% -5.15% 6.69% 31.26% 121.97% 25.92%
CarMax Rg
23:05:00 / 02.09.26
61.43 57.87% -25.39% -3.78% 8.40% 26.66% 2.03% -27.02%
Keysight Technol Rg
23:05:00 / 02.09.26
321.58 57.13% 98.76% -0.09% -4.30% -0.75% 94.52% 138.47%
DaVita Rg
23:05:00 / 02.09.26
179.39 55.04% 17.78% -0.37% -4.93% -9.65% 31.93% 71.03%
F5 Rg
23:20:00 / 02.09.26
391.08 55.03% 57.36% -2.13% -4.92% 0.08% 26.55% 140.40%
Nucor Rg
23:05:00 / 02.09.26
263.97 54.45% 115.85% 4.42% -3.92% 5.38% 81.79% 45.97%
Humana Rg
23:05:00 / 02.09.26
400.97 54.17% 55.64% 2.53% 10.21% 10.02% 28.52% -14.27%
Lyondellbasell I Rg
23:05:00 / 02.09.26
66.57 50.51% -12.25% 6.31% 12.77% 2.18% 22.85% -35.46%
Paycom Software Rg
23:05:00 / 02.09.26
236.25 49.32% 16.09% 1.70% 35.15% 72.80% 6.73% -19.55%
Schlumberger
23:05:00 / 02.09.26
58.13 48.91% 49.06% 8.45% 16.47% 4.72% 66.09% -4.94%
Occid.Petrol Cor Rg
23:05:00 / 02.09.26
60.91 48.22% 23.36% 3.91% 13.19% 6.67% 31.56% -5.61%
Etsy Rg
23:05:00 / 02.09.26
81.72 47.46% 54.57% -0.02% -4.82% 18.90% 57.24% 9.53%
Archer-Daniels M Rg
23:05:00 / 02.09.26
85.38 47.07% 67.36% 6.61% 10.05% 5.04% 38.33% 5.97%
Texas Instrument Rg
23:20:00 / 02.09.26
254.80 46.03% 35.11% -2.66% -8.25% -9.65% 30.17% 49.17%
State Street Rg
23:05:00 / 02.09.26
190.04 45.56% 91.33% -1.85% 1.60% 17.45% 68.18% 168.85%
ConocoPhillips Rg
23:05:00 / 02.09.26
137.20 45.49% 37.33% 5.05% 19.26% 14.41% 44.96% 11.50%
Deere & Co Rg
23:05:00 / 02.09.26
698.37 45.22% 59.57% 10.06% 14.11% 24.70% 48.74% 61.39%
Quanta Services Rg
23:05:00 / 02.09.26
610.78 44.86% 93.45% -0.96% -10.57% -6.17% 63.13% 187.90%
Arista Ne Rg
23:05:00 / 02.09.26
186.10 44.44% 71.23% -7.99% -5.68% 22.63% 35.46% 283.58%
Freeport McMoRan Rg
23:05:00 / 02.09.26
73.93 42.69% 90.31% -5.73% 8.43% 11.44% 60.47% 74.67%
Cisco Systems Rg
23:20:00 / 02.09.26
109.46 42.46% 85.37% -2.59% -9.91% -7.87% 61.75% 89.73%
Merck Rg
23:05:00 / 02.09.26
151.64 42.37% 50.64% -0.95% 18.16% 27.33% 80.14% 36.43%
Zebra Tech -A-
23:20:00 / 02.09.26
351.11 41.55% -11.01% -2.43% -4.85% 61.96% 14.85% 24.55%
Charles Riv Lab Rg
23:05:00 / 02.09.26
291.76 41.54% 52.95% -1.13% 11.91% 56.62% 79.73% 34.69%
EOG Resources Rg
23:05:00 / 02.09.26
148.96 41.27% 21.02% 2.84% 10.97% 6.19% 23.54% 13.26%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 02.09.26
254.98 0.02% 256.22
16:29
253.40
15:30
287.16
03.08.26
196.13
17.02.26
6'890'444
Amcor Rg
23:05:00 / 02.09.26
46.68 1.88% 46.94
20:00
45.94
15:30
50.93
24.02.26
36.25
20.05.26
829'548
Amer Tower REIT Rg
23:05:00 / 02.09.26
172.92 -1.76% 175.90
15:30
171.75
18:59
196.05
05.06.26
160.26
06.07.26
913'810
Amer Wtr Works Rg
23:05:00 / 02.09.26
139.49 1.52% 139.56
21:59
136.35
15:37
141.21
12.03.26
120.60
02.06.26
844'624
Ameren Rg
23:05:00 / 02.09.26
105.89 -0.19% 106.33
17:35
105.00
15:49
118.32
26.06.26
97.91
05.01.26
434'123
American Airline Rg
23:20:00 / 02.09.26
13.110 1.24% 13.355
16:55
13.055
19:41
18.790
02.07.26
10.095
30.03.26
7'231'291
American Express Rg
23:05:00 / 02.09.26
329.98 1.79% 332.71
17:02
325.64
15:30
386.05
06.01.26
291.00
20.03.26
662'565
American Intl Gr Rg
23:05:00 / 02.09.26
76.13 0.33% 77.24
16:53
76.03
21:53
85.69
05.01.26
71.25
23.01.26
1'909'021
Ameriprise Fincl Rg
23:05:00 / 02.09.26
551.85 1.70% 561.72
16:42
544.21
15:30
572.46
14.08.26
422.81
07.04.26
141'347
AMETEK Rg
23:05:00 / 02.09.26
233.19 0.81% 233.93
16:22
230.36
15:48
260.52
13.08.26
205.75
02.01.26
336'994
Amgen Rg
23:20:00 / 02.09.26
442.84 1.08% 445.20
15:41
435.03
18:07
447.01
25.08.26
318.28
05.01.26
921'124
Amphenol Rg-A
23:05:00 / 02.09.26
160.08 -1.90% 160.61
17:34
155.42
15:54
178.46
30.06.26
118.06
19.05.26
1'972'094
Analog Devices Rg
23:20:00 / 02.09.26
355.71 0.34% 360.48
16:34
352.03
15:54
445.83
22.06.26
270.89
02.01.26
1'253'411
Aon-A Rg
23:05:00 / 02.09.26
330.88 1.40% 331.60
21:58
325.03
16:19
382.28
28.07.26
305.00
12.02.26
420'828
APA Rg
23:20:00 / 02.09.26
44.70 0.89% 45.13
20:24
43.80
15:30
45.65
30.03.26
23.25
07.01.26
1'498'322
Apple Rg
23:20:00 / 02.09.26
324.96 -0.05% 328.40
15:30
323.55
16:05
344.56
29.07.26
243.43
20.01.26
9'039'287
Applied Material Rg
23:20:00 / 02.09.26
438.46 -0.77% 443.38
15:30
433.64
15:54
739.67
30.06.26
265.18
02.01.26
1'834'605
Aptiv Rg
23:05:00 / 02.09.26
45.03 0.40% 46.00
16:05
45.01
15:30
78.49
03.06.26
44.52
31.08.26
848'119
Arch Cap Grp Rg
23:20:00 / 02.09.26
98.21 -0.41% 99.50
16:53
97.87
21:47
107.08
28.07.26
87.25
03.06.26
1'322'880
Archer-Daniels M Rg
23:05:00 / 02.09.26
85.38 0.98% 86.10
21:01
83.12
15:51
88.46
23.07.26
57.21
02.01.26
1'284'912
Arista Ne Rg
23:05:00 / 02.09.26
186.10 -1.67% 189.67
15:42
184.08
20:01
213.06
05.08.26
115.42
30.03.26
1'178'081
Assurant Rg
23:05:00 / 02.09.26
284.07 1.17% 285.82
16:53
281.35
15:30
302.83
06.08.26
210.15
12.02.26
80'321
AT&T Rg
23:05:00 / 02.09.26
25.95 -0.19% 26.44
16:56
25.95
22:04
29.43
24.03.26
19.895
02.07.26
8'450'533
Atmos Energy Cor Rg
23:05:00 / 02.09.26
167.68 -0.01% 168.35
20:41
166.12
15:56
192.49
09.04.26
163.65
23.01.26
342'041
Autodesk Inc Rg
23:20:00 / 02.09.26
241.73 -2.41% 248.12
15:34
241.09
21:37
296.80
07.01.26
185.52
22.06.26
610'994

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 02.09.26
14'362.97 0.20%
Eurozone 50
17:30 / 02.09.26
649.41 -0.03%
L&S Dax
22:58 / 02.09.26
25'834.00 0.00%
S&P 500 (ETF SPY)
23:05 / 02.09.26
765.16 -0.69%
VSMI Vola-Index
17:20 / 02.09.26
14.165 -0.20%
EUR/CHF
00:42 / 03.09.26
0.9420 -0.03%
USD/CHF
00:42 / 03.09.26
0.8129 -0.02%
Gold 1 Uz
00:42 / 03.09.26
4'387.21 0.00%
Rohöl Brent
23:00 / 02.09.26
95.23 0.04%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 02.09.26
14'362.97 0.20%

Top 5zur Gesamtübersicht

Alcon N
17:34 / 02.09.26
59.36 1.82%
UBS N
17:32 / 02.09.26
44.64 1.13%
Swisscom N
17:30 / 02.09.26
634.50 1.12%
Lonza N
17:32 / 02.09.26
583.40 0.97%
Roche PS
17:38 / 02.09.26
349.20 0.49%

Flop 5zur Gesamtübersicht

Givaudan N
17:30 / 02.09.26
3'205.00 -1.54%
Holcim N
17:30 / 02.09.26
70.98 -1.36%
Amrize N
17:36 / 02.09.26
34.66 -1.34%
Sika N
17:30 / 02.09.26
187.55 -1.06%
Partners N
17:32 / 02.09.26
672.80 -1.00%
NAME INTRADAY KURS +/-%
SPI
17:40 / 02.09.26
20'183.85 0.17%

Top 5zur Gesamtübersicht

BioVersys N
17:30 / 02.09.26
28.20 13.25%
Perrot Duval I
17:30 / 02.09.26
95.00 6.74%
dormakaba Hldg N
17:30 / 02.09.26
63.60 5.82%
StarragTornos N
17:30 / 02.09.26
35.50 4.41%
VAT N
17:30 / 02.09.26
607.40 4.04%

Flop 5zur Gesamtübersicht

DocMorris N
17:30 / 02.09.26
10.270 -4.02%
Romande Energie N
17:30 / 02.09.26
47.90 -3.82%
ARYZTA N
17:30 / 02.09.26
40.50 -3.57%
Lastminute.com N
17:36 / 02.09.26
11.550 -3.35%
ams-OSRAM I
17:30 / 02.09.26
16.930 -3.04%
NAME INTRADAY KURS +/-%
SLI
17:30 / 02.09.26
2'298.13 0.17%

Top 5zur Gesamtübersicht

VAT N
17:30 / 02.09.26
607.40 4.04%
Alcon N
17:34 / 02.09.26
59.36 1.82%
Sonova N
17:30 / 02.09.26
237.20 1.37%
UBS N
17:32 / 02.09.26
44.64 1.13%
Swisscom N
17:30 / 02.09.26
634.50 1.12%

Flop 5zur Gesamtübersicht

Givaudan N
17:30 / 02.09.26
3'205.00 -1.54%
Schindler PS
17:30 / 02.09.26
258.20 -1.45%
Holcim N
17:30 / 02.09.26
70.98 -1.36%
Amrize N
17:36 / 02.09.26
34.66 -1.34%
Straumann N
17:30 / 02.09.26
96.32 -1.09%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 02.09.26
3'095.55 0.00%

Top 5zur Gesamtübersicht

VAT N
17:30 / 02.09.26
607.40 4.04%
Accelleron N
17:30 / 02.09.26
73.95 2.64%
Clariant N
17:30 / 02.09.26
10.790 1.60%
Sonova N
17:30 / 02.09.26
237.20 1.37%
Sunrise N
17:30 / 02.09.26
42.16 1.10%

Flop 5zur Gesamtübersicht

Avolta N
17:30 / 02.09.26
44.64 -1.93%
Schindler PS
17:30 / 02.09.26
258.20 -1.45%
Barry Callebaut N
17:30 / 02.09.26
1'112.00 -1.42%
Adecco N
17:30 / 02.09.26
23.56 -1.34%
Belimo N
17:30 / 02.09.26
823.50 -1.26%

Management Transaktionen

Titel Typ Mio. Kurs
31.08.26 Bell Food Group AG Kauf 0.01 144.50
31.08.26 Flughafen Zürich AG Kauf 0.92 209.26
31.08.26 Bell Food Group AG Kauf 0.01 144.50
31.08.26 Sensirion Holding AG Verk. 0.02 81.18
31.08.26 Bell Food Group AG Kauf 0.01 144.50
31.08.26 Bell Food Group AG Kauf 0.01 144.50
31.08.26 Flughafen Zürich AG Kauf 0.08 209.19
31.08.26 Bell Food Group AG Kauf 0.01 144.50
31.08.26 nebag ag Kauf 0.10 6.40
28.08.26 Cham Swiss Properties AG Kauf 0.20 23.79

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