×

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
  • 17.04.2026 - 02:04:00
  • 701.66
  • 0.25%
  • 1.72
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 17.04.26
249.70 0.00% 0.00 250.70 250.86 72'585
Amcor Rg
02:04:00 / 17.04.26
40.18 0.00% 0.00
Amer Tower REIT Rg
02:04:00 / 17.04.26
178.60 0.00% 0.00
Amer Wtr Works Rg
02:04:00 / 17.04.26
130.70 0.00% 0.00
Ameren Rg
02:04:00 / 17.04.26
112.28 0.00% 0.00
American Airline Rg
02:00:00 / 17.04.26
12.270 0.00% 0.00 12.400 12.420 35'219
American Express Rg
02:04:00 / 17.04.26
325.76 0.00% 0.00
American Intl Gr Rg
02:04:00 / 17.04.26
78.22 0.00% 0.00
Ameriprise Fincl Rg
02:04:00 / 17.04.26
458.98 0.00% 0.00
AMETEK Rg
02:04:00 / 17.04.26
230.24 0.00% 0.00
Amgen Rg
02:00:00 / 17.04.26
349.39 0.00% 0.00 347.90 352.00 27
Amphenol Rg-A
02:04:00 / 17.04.26
148.96 0.00% 0.00
Analog Devices Rg
02:00:00 / 17.04.26
353.80 0.00% 0.00 356.21 363.62 372
Aon-A Rg
02:04:00 / 17.04.26
335.34 0.00% 0.00
APA Rg
02:00:00 / 17.04.26
37.90 0.00% 0.00 37.23 38.49 9'385
Apple Rg
02:00:00 / 17.04.26
263.40 0.00% 0.00 267.29 267.76 172'491
Applied Material Rg
02:00:00 / 17.04.26
389.90 0.00% 0.00 391.50 397.00 1'812
Aptiv Rg
02:04:00 / 17.04.26
57.52 0.00% 0.00
Arch Cap Grp Rg
02:00:00 / 17.04.26
97.10 0.00% 0.00 95.63 108.92 3
Archer-Daniels M Rg
02:04:00 / 17.04.26
68.68 0.00% 0.00
Arista Ne Rg
02:04:00 / 17.04.26
161.01 0.00% 0.00
Assurant Rg
02:04:00 / 17.04.26
224.65 0.00% 0.00
AT&T Rg
02:04:00 / 17.04.26
26.40 0.00% 0.00
Atmos Energy Cor Rg
02:04:00 / 17.04.26
187.98 0.00% 0.00
Autodesk Inc Rg
02:00:00 / 17.04.26
243.16 0.00% 0.00 247.00 247.70 670
249.70
0.00%
40.18
0.00%
178.60
0.00%
130.70
0.00%
112.28
0.00%
12.27
0.00%
325.76
0.00%
78.22
0.00%
458.98
0.00%
322.37
0.00%
230.24
0.00%
349.39
0.00%
148.96
0.00%
353.80
0.00%
315.82
0.00%
335.34
0.00%
37.90
0.00%
263.40
0.00%
389.90
0.00%
57.52
0.00%
97.10
0.00%
68.68
0.00%
161.01
0.00%
224.65
0.00%
26.40
0.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Marathon Petro Rg
02:04:00 / 17.04.26
226.24 39.11% 62.18% 1.22% -4.05% 28.72% 77.14% 72.99%
Occid.Petrol Cor Rg
02:04:00 / 17.04.26
56.87 38.30% 15.10% -2.84% -4.55% 31.80% 43.21% -11.80%
Old Dominion Fre Rg
02:00:00 / 17.04.26
213.57 36.21% 21.07% 1.94% 17.11% 19.81% 38.91% 26.12%
Halliburton Rg
02:04:00 / 17.04.26
38.15 35.00% 40.31% 1.22% 3.30% 13.14% 69.33% 13.44%
Caterpillar
02:04:00 / 17.04.26
772.66 34.88% 112.99% -1.83% 12.20% 19.16% 162.59% 245.43%
SolarEdge Tech Rg
02:00:00 / 17.04.26
38.91 34.87% 186.10% -7.00% -14.78% 12.65% 207.83% -87.05%
Schlumberger
02:04:00 / 17.04.26
51.73 34.78% 34.92% -1.54% 8.18% 4.89% 47.34% -1.43%
Freeport McMoRan Rg
02:04:00 / 17.04.26
68.28 34.44% 79.31% 2.75% 27.34% 16.02% 107.54% 58.20%
Baker Hughes Rg-A
02:00:00 / 17.04.26
60.60 33.07% 47.73% -4.45% -0.18% 11.27% 55.74% 107.89%
Fedex Rg
02:04:00 / 17.04.26
380.88 31.86% 35.39% 1.03% 6.96% 22.94% 83.51% 65.10%
Analog Devices Rg
02:00:00 / 17.04.26
353.80 30.46% 66.53% 0.69% 13.97% 14.68% 100.71% 87.68%
DaVita Rg
02:04:00 / 17.04.26
148.13 30.38% -0.95% -1.69% -1.09% 35.69% 5.78% 76.43%
Garmin N
02:04:00 / 17.04.26
264.36 30.32% 28.17% 3.05% 12.44% 28.26% 38.69% 167.41%
Organon Rg
02:04:00 / 17.04.26
9.330 30.13% -37.47% 35.02% 48.80% -4.21% -16.10% -60.80%
Targa Resources Rg
02:04:00 / 17.04.26
239.81 29.98% 34.35% -2.02% 0.12% 25.25% 37.37% 207.80%
Advanced Micro D Rg
02:00:00 / 17.04.26
278.26 29.93% 130.37% 17.59% 35.56% 9.67% 218.01% 203.28%
ConocoPhillips Rg
02:04:00 / 17.04.26
121.57 29.87% 22.59% -1.54% -3.53% 25.49% 36.63% 12.05%
Digita Rlty REIT Rg
02:04:00 / 17.04.26
199.05 28.66% 12.25% 5.79% 10.68% 25.42% 32.04% 121.71%
Texas Instrument Rg
02:00:00 / 17.04.26
223.10 28.60% 18.98% 3.78% 18.49% 14.42% 50.30% 24.65%
EOG Resources Rg
02:04:00 / 17.04.26
134.07 27.67% 9.37% -1.84% -3.42% 26.10% 21.33% 10.25%
Target Rg
02:04:00 / 17.04.26
123.91 26.76% -8.34% -0.10% 8.25% 16.35% 33.08% -23.04%
FMC Corp Rg
02:04:00 / 17.04.26
17.580 26.75% -63.83% 2.15% 26.20% 9.74% -53.54% -85.67%
Phillips 66 Rg
02:04:00 / 17.04.26
163.33 26.57% 43.36% 1.40% -8.42% 15.08% 64.81% 53.71%
Exxon Mobil Rg
02:04:00 / 17.04.26
151.98 26.29% 41.28% -1.97% -3.91% 13.72% 42.14% 30.96%
Lockheed Martin Rg
02:04:00 / 17.04.26
607.49 25.60% 25.01% -2.63% -4.71% 2.29% 30.90% 24.49%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 17.04.26
249.70 0.00% 252.18
14.04.26
196.13
17.02.26
72'585
Amcor Rg
02:04:00 / 17.04.26
40.18 0.00% 50.93
24.02.26
37.95
30.03.26
1'099'380
Amer Tower REIT Rg
02:04:00 / 17.04.26
178.60 0.00% 195.25
24.02.26
165.18
25.03.26
638'918
Amer Wtr Works Rg
02:04:00 / 17.04.26
130.70 0.00% 141.21
12.03.26
121.29
09.02.26
786'425
Ameren Rg
02:04:00 / 17.04.26
112.28 0.00% 115.50
09.04.26
97.91
05.01.26
525'186
American Airline Rg
02:00:00 / 17.04.26
12.270 0.00% 16.500
07.01.26
10.095
30.03.26
35'219
American Express Rg
02:04:00 / 17.04.26
325.76 0.00% 386.05
06.01.26
291.00
20.03.26
613'504
American Intl Gr Rg
02:04:00 / 17.04.26
78.22 0.00% 85.69
05.01.26
71.25
23.01.26
1'265'423
Ameriprise Fincl Rg
02:04:00 / 17.04.26
458.98 0.00% 550.18
04.02.26
422.81
07.04.26
141'731
AMETEK Rg
02:04:00 / 17.04.26
230.24 0.00% 241.97
02.03.26
205.75
02.01.26
284'923
Amgen Rg
02:00:00 / 17.04.26
349.39 0.00% 391.23
02.03.26
318.28
05.01.26
27
Amphenol Rg-A
02:04:00 / 17.04.26
148.96 0.00% 167.02
27.01.26
118.26
30.03.26
2'081'552
Analog Devices Rg
02:00:00 / 17.04.26
353.80 0.00% 363.09
25.02.26
270.89
02.01.26
372
Aon-A Rg
02:04:00 / 17.04.26
335.34 0.00% 358.02
02.02.26
305.00
12.02.26
393'910
APA Rg
02:00:00 / 17.04.26
37.90 0.00% 45.65
30.03.26
23.25
07.01.26
9'385
Apple Rg
02:00:00 / 17.04.26
263.40 0.00% 280.90
06.02.26
243.43
20.01.26
172'491
Applied Material Rg
02:00:00 / 17.04.26
389.90 0.00% 407.01
10.04.26
265.18
02.01.26
1'812
Aptiv Rg
02:04:00 / 17.04.26
57.52 0.00% 76.81
13.01.26
56.57
16.04.26
1'257'384
Arch Cap Grp Rg
02:00:00 / 17.04.26
97.10 0.00% 103.36
06.02.26
89.95
16.01.26
3
Archer-Daniels M Rg
02:04:00 / 17.04.26
68.68 0.00% 74.13
27.03.26
57.21
02.01.26
986'059
Arista Ne Rg
02:04:00 / 17.04.26
161.01 0.00% 161.01
16.04.26
115.42
30.03.26
1'523'540
Assurant Rg
02:04:00 / 17.04.26
224.65 0.00% 245.40
06.02.26
210.15
12.02.26
88'184
AT&T Rg
02:04:00 / 17.04.26
26.40 0.00% 29.43
24.03.26
22.96
27.01.26
7'342'556
Atmos Energy Cor Rg
02:04:00 / 17.04.26
187.98 0.00% 192.49
09.04.26
163.65
23.01.26
384'595
Autodesk Inc Rg
02:00:00 / 17.04.26
243.16 0.00% 296.80
07.01.26
214.10
10.04.26
670

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
14:19 / 17.04.26
13'229.27 0.43%
Eurozone 50
14:34 / 17.04.26
616.54 0.60%
L&S Dax
14:34 / 17.04.26
24'337.00 0.96%
S&P 500 (ETF SPY)
02:04 / 17.04.26
701.66 0.25%
VSMI Vola-Index
14:19 / 17.04.26
16.153 -0.92%
EUR/CHF
14:34 / 17.04.26
0.9229 -0.01%
USD/CHF
14:34 / 17.04.26
0.7815 -0.25%
Gold 1 Uz
14:34 / 17.04.26
4'817.53 0.60%
Rohöl Brent
14:34 / 17.04.26
95.08 -2.99%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
14:19 / 17.04.26
13'229.20 0.43%

Top 5zur Gesamtübersicht

Partners N
14:19 / 17.04.26
936.60 2.00%
Richemont N
14:19 / 17.04.26
156.25 1.92%
Sika N
14:18 / 17.04.26
152.50 1.26%
Logitech N
14:19 / 17.04.26
79.06 1.26%
Kühne + Nagel N
14:19 / 17.04.26
186.10 0.89%

Flop 5zur Gesamtübersicht

Amrize N
14:19 / 17.04.26
44.68 -1.06%
Geberit N
14:17 / 17.04.26
536.80 -0.96%
Swisscom N
14:18 / 17.04.26
655.00 -0.53%
Alcon N
14:17 / 17.04.26
62.74 -0.29%
Holcim N
14:18 / 17.04.26
71.58 -0.20%
NAME INTRADAY KURS +/-%
SPI
14:18 / 17.04.26
18'596.97 0.45%

Top 5zur Gesamtübersicht

HT5 N
14:17 / 17.04.26
3.920 24.44%
Relief Therapeutics N
14:07 / 17.04.26
0.3425 8.04%
Autoneum N
14:13 / 17.04.26
120.40 6.36%
Ascom N
14:19 / 17.04.26
6.300 5.70%
Bossard N
14:19 / 17.04.26
162.50 4.50%

Flop 5zur Gesamtübersicht

Calida N
14:12 / 17.04.26
15.180 -5.95%
Gurit Hldg N
14:14 / 17.04.26
41.20 -5.07%
Baselland KB PS
14:18 / 17.04.26
1'095.00 -3.52%
BEKB / BCBE N
14:18 / 17.04.26
397.00 -3.41%
Stadler Rail N
14:19 / 17.04.26
22.66 -3.16%
NAME INTRADAY KURS +/-%
SLI
14:19 / 17.04.26
2'132.15 0.47%

Top 5zur Gesamtübersicht

VAT N
14:17 / 17.04.26
574.20 2.90%
Partners N
14:19 / 17.04.26
936.40 1.98%
Richemont N
14:19 / 17.04.26
156.25 1.92%
Straumann N
14:19 / 17.04.26
89.56 1.59%
Sika N
14:18 / 17.04.26
152.50 1.26%

Flop 5zur Gesamtübersicht

Amrize N
14:19 / 17.04.26
44.68 -1.06%
Geberit N
14:19 / 17.04.26
536.60 -1.00%
Swisscom N
14:18 / 17.04.26
655.00 -0.53%
Alcon N
14:17 / 17.04.26
62.74 -0.29%
Galderma Group N
14:17 / 17.04.26
151.45 -0.20%
NAME INTRADAY KURS +/-%
SMIM
14:19 / 17.04.26
3'016.36 0.44%

Top 5zur Gesamtübersicht

VAT N
14:17 / 17.04.26
574.20 2.90%
DocMorris N
14:14 / 17.04.26
6.500 2.36%
The Swatch Group I
14:16 / 17.04.26
186.45 2.05%
Temenos N
14:14 / 17.04.26
79.20 1.93%
Straumann N
14:19 / 17.04.26
89.56 1.59%

Flop 5zur Gesamtübersicht

Georg Fischer N
14:17 / 17.04.26
43.60 -2.07%
SIG Group N
14:10 / 17.04.26
11.620 -1.44%
Amrize N
14:19 / 17.04.26
44.68 -1.06%
Avolta N
14:18 / 17.04.26
51.30 -1.06%
Galenica N
14:15 / 17.04.26
89.45 -0.61%

Management Transaktionen

Titel Typ Mio. Kurs
15.04.26 Leonteq AG Kauf 0.04 35'000.00
15.04.26 Leonteq AG Kauf 0.02 15'000.00
15.04.26 Cosmo N.V. Verk. 3.08 102.58
15.04.26 Partners Group Holding AG Kauf 1.12 894.38
14.04.26 Banque Cantonale de Genève Kauf 0.07 72'000.00
14.04.26 Valartis Group AG Kauf 0.01 11.40
14.04.26 HIAG Immobilien Holding AG Verk. 0.28 140.31
14.04.26 SMG Swiss Marketplace Group Holding AG Kauf 0.01 28.84
14.04.26 CPH Group AG Kauf 0.01 58.80
14.04.26 HIAG Immobilien Holding AG Verk. 0.02 140.88

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