×

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
  • 07.07.2026 - 22:15:00
  • 747.71
  • 0.87%
  • 6.50
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
22:30:00 / 07.07.26
245.98 0.75% 1.82 245.96 245.97 12'512'147
Amcor Rg
22:15:00 / 07.07.26
44.45 -0.38% -0.17 44.47 44.48 955'286
Amer Tower REIT Rg
22:15:00 / 07.07.26
165.25 1.94% 3.14 165.21 165.22 712'988
Amer Wtr Works Rg
22:15:00 / 07.07.26
134.82 1.30% 1.73 134.83 134.84 582'528
Ameren Rg
22:15:00 / 07.07.26
114.43 1.27% 1.44 114.44 114.45 561'121
American Airline Rg
22:30:00 / 07.07.26
17.200 -3.10% -0.55 17.210 17.220 10'159'120
American Express Rg
22:15:00 / 07.07.26
349.58 -1.81% -6.45 349.53 349.67 615'685
American Intl Gr Rg
22:15:00 / 07.07.26
81.06 0.38% 0.31 81.07 81.09 1'112'508
Ameriprise Fincl Rg
22:15:00 / 07.07.26
507.84 0.07% 0.34 507.98 507.99 174'662
AMETEK Rg
22:15:00 / 07.07.26
231.70 -2.29% -5.44 231.57 231.70 255'453
Amgen Rg
22:30:00 / 07.07.26
368.10 0.45% 1.66 368.02 368.06 843'220
Amphenol Rg-A
22:15:00 / 07.07.26
158.61 -4.92% -8.20 158.63 158.64 1'417'011
Analog Devices Rg
22:30:00 / 07.07.26
379.03 -2.52% -9.80 379.00 379.10 2'265'239
Aon-A Rg
22:15:00 / 07.07.26
359.82 0.82% 2.91 359.70 359.71 279'671
APA Rg
22:30:00 / 07.07.26
34.00 4.74% 1.54 34.00 34.01 2'000'338
Apple Rg
22:30:00 / 07.07.26
310.66 -0.64% -2.00 310.65 310.69 14'613'535
Applied Material Rg
22:30:00 / 07.07.26
554.50 -6.46% -38.29 554.03 554.14 4'371'365
Aptiv Rg
22:15:00 / 07.07.26
58.85 -1.47% -0.88 58.86 58.87 549'034
Arch Cap Grp Rg
22:30:00 / 07.07.26
102.85 1.02% 1.04 102.85 102.86 655'194
Archer-Daniels M Rg
22:15:00 / 07.07.26
78.20 0.35% 0.27 78.21 78.22 1'103'659
Arista Ne Rg
22:15:00 / 07.07.26
166.46 -3.94% -6.82 166.33 166.34 2'024'124
Assurant Rg
22:15:00 / 07.07.26
280.11 0.30% 0.83 280.18 280.19 103'470
AT&T Rg
22:15:00 / 07.07.26
21.09 2.48% 0.51 21.05 21.06 12'291'699
Atmos Energy Cor Rg
22:15:00 / 07.07.26
177.58 2.16% 3.75 177.64 177.65 479'624
Autodesk Inc Rg
22:30:00 / 07.07.26
212.38 2.33% 4.84 212.35 212.44 915'821
245.98
0.75%
44.45
-0.38%
165.25
1.94%
134.82
1.30%
114.43
1.27%
17.20
-3.10%
349.58
-1.81%
81.06
0.38%
507.84
0.07%
304.48
1.99%
231.70
-2.29%
368.10
0.45%
158.61
-4.92%
379.03
-2.52%
418.85
2.62%
359.82
0.82%
34.00
4.74%
310.66
-0.64%
554.50
-6.46%
58.85
-1.47%
102.85
1.02%
78.20
0.35%
166.46
-3.94%
280.11
0.30%
21.09
2.48%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Quanta Services Rg
22:15:00 / 07.07.26
656.79 59.70% 113.27% -8.78% -5.08% 10.50% 73.96% 250.10%
Keysight Technol Rg
22:15:00 / 07.07.26
309.12 57.36% 99.05% -11.70% -6.73% -6.46% 89.05% 94.20%
Humana Rg
22:15:00 / 07.07.26
394.62 53.38% 54.85% -0.65% 8.66% 101.12% 66.16% -10.91%
NetApp Rg
22:30:00 / 07.07.26
165.78 52.72% 40.89% 7.12% 0.47% 67.64% 55.43% 115.96%
Newell Brands Rg
22:30:00 / 07.07.26
5.540 49.73% -44.08% -9.77% 25.62% 37.13% -3.15% -35.76%
Monolithic Power Rg
22:30:00 / 07.07.26
1'272.81 48.52% 127.50% -7.92% -16.92% -6.65% 67.19% 161.64%
Illumina Rg
22:30:00 / 07.07.26
191.76 48.16% 45.42% 9.06% 19.83% 47.15% 93.17% 9.06%
Cisco Systems Rg
22:30:00 / 07.07.26
111.79 47.97% 92.53% -4.83% -7.12% 35.32% 62.98% 123.01%
CF Industries Hl Rg
22:15:00 / 07.07.26
114.94 46.37% 32.68% 6.17% 5.86% -3.38% 18.35% 63.56%
BorgWarner Rg
22:15:00 / 07.07.26
64.07 46.27% 107.33% -3.51% -12.56% 19.33% 81.91% 46.83%
Franklin Resourc Rg
22:15:00 / 07.07.26
34.36 44.16% 69.74% 3.28% 8.05% 30.00% 40.24% 32.36%
Analog Devices Rg
22:30:00 / 07.07.26
379.03 43.37% 83.01% -4.57% -6.32% 8.73% 54.61% 108.84%
Advance Auto Par Rg
22:15:00 / 07.07.26
55.86 43.33% 19.12% -10.22% -6.96% -0.27% 0.27% -19.48%
J.B.Hunt Transp Rg
22:30:00 / 07.07.26
275.00 42.91% 62.74% -4.99% -4.24% 19.77% 79.68% 55.13%
Targa Resources Rg
22:15:00 / 07.07.26
273.81 42.83% 47.63% 2.11% 3.65% 14.43% 57.00% 246.69%
Iron Mount REIT Rg
22:15:00 / 07.07.26
115.75 40.30% 10.72% -8.36% -8.24% 1.51% 16.23% 99.73%
Enphase Energy Rg
22:30:00 / 07.07.26
42.99 39.00% -35.13% -12.69% -19.66% 34.34% 5.01% -72.39%
Old Dominion Fre Rg
22:30:00 / 07.07.26
215.51 38.04% 22.70% -0.50% -13.36% 2.42% 28.75% 18.25%
Microchip Tech Rg
22:30:00 / 07.07.26
84.15 37.46% 52.73% -7.73% -8.00% 12.95% 12.86% 0.81%
Phillips 66 Rg
22:15:00 / 07.07.26
178.84 37.42% 55.65% 5.79% -0.09% 12.65% 37.57% 85.88%
Nucor Rg
22:15:00 / 07.07.26
227.42 37.28% 91.86% 2.10% -10.58% 19.67% 62.76% 39.85%
Deere & Co Rg
22:15:00 / 07.07.26
603.61 36.44% 49.93% -4.84% 4.55% 1.27% 18.61% 58.35%
State Street Rg
22:15:00 / 07.07.26
179.94 36.39% 79.28% 6.10% 10.22% 26.91% 64.78% 141.54%
United Rentals Rg
22:15:00 / 07.07.26
1'056.02 35.88% 56.11% -6.79% -3.49% 36.97% 33.42% 156.77%
WW Grainger Rg
22:15:00 / 07.07.26
1'356.43 35.79% 29.99% -0.29% 2.00% 17.40% 30.85% 75.91%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
22:30:00 / 07.07.26
245.98 0.75% 248.91
15:57
242.70
17:43
278.54
05.05.26
196.13
17.02.26
12'512'147
Amcor Rg
22:15:00 / 07.07.26
44.45 -0.38% 45.39
15:36
44.22
21:39
50.93
24.02.26
36.25
20.05.26
955'286
Amer Tower REIT Rg
22:15:00 / 07.07.26
165.25 1.94% 166.24
15:39
164.25
15:30
196.05
05.06.26
160.26
06.07.26
712'988
Amer Wtr Works Rg
22:15:00 / 07.07.26
134.82 1.30% 138.26
16:47
134.61
15:30
141.21
12.03.26
120.60
02.06.26
582'528
Ameren Rg
22:15:00 / 07.07.26
114.43 1.27% 116.32
16:42
114.03
15:30
118.32
26.06.26
97.91
05.01.26
561'121
American Airline Rg
22:30:00 / 07.07.26
17.200 -3.10% 17.760
15:31
17.035
21:16
18.790
02.07.26
10.095
30.03.26
10'159'120
American Express Rg
22:15:00 / 07.07.26
349.58 -1.81% 359.19
15:30
349.28
21:59
386.05
06.01.26
291.00
20.03.26
615'685
American Intl Gr Rg
22:15:00 / 07.07.26
81.06 0.38% 82.40
16:26
80.98
21:59
85.69
05.01.26
71.25
23.01.26
1'112'508
Ameriprise Fincl Rg
22:15:00 / 07.07.26
507.84 0.07% 512.54
16:27
506.63
19:18
550.18
04.02.26
422.81
07.04.26
174'662
AMETEK Rg
22:15:00 / 07.07.26
231.70 -2.29% 235.58
15:30
230.09
15:54
244.42
25.06.26
205.75
02.01.26
255'453
Amgen Rg
22:30:00 / 07.07.26
368.10 0.45% 375.25
15:32
366.44
20:42
391.23
02.03.26
318.28
05.01.26
843'220
Amphenol Rg-A
22:15:00 / 07.07.26
158.61 -4.92% 162.29
15:31
156.28
16:25
178.46
30.06.26
118.06
19.05.26
1'417'011
Analog Devices Rg
22:30:00 / 07.07.26
379.03 -2.52% 381.59
19:09
371.09
16:44
445.83
22.06.26
270.89
02.01.26
2'265'239
Aon-A Rg
22:15:00 / 07.07.26
359.82 0.82% 365.81
16:46
359.44
21:59
365.81
07.07.26
305.00
12.02.26
279'671
APA Rg
22:30:00 / 07.07.26
34.00 4.74% 34.26
21:29
32.60
15:30
45.65
30.03.26
23.25
07.01.26
2'000'338
Apple Rg
22:30:00 / 07.07.26
310.66 -0.64% 315.48
15:31
310.18
15:39
317.38
08.06.26
243.43
20.01.26
14'613'535
Applied Material Rg
22:30:00 / 07.07.26
554.50 -6.46% 557.80
15:30
527.70
16:41
739.67
30.06.26
265.18
02.01.26
4'371'365
Aptiv Rg
22:15:00 / 07.07.26
58.85 -1.47% 59.55
20:42
58.21
16:40
78.49
03.06.26
51.78
19.05.26
549'034
Arch Cap Grp Rg
22:30:00 / 07.07.26
102.85 1.02% 105.06
16:45
102.77
21:59
105.06
07.07.26
87.25
03.06.26
655'194
Archer-Daniels M Rg
22:15:00 / 07.07.26
78.20 0.35% 78.78
15:30
76.73
18:21
85.34
03.06.26
57.21
02.01.26
1'103'659
Arista Ne Rg
22:15:00 / 07.07.26
166.46 -3.94% 169.21
18:52
162.65
16:42
179.79
24.04.26
115.42
30.03.26
2'024'124
Assurant Rg
22:15:00 / 07.07.26
280.11 0.30% 283.77
17:40
279.93
21:59
283.77
07.07.26
210.15
12.02.26
103'470
AT&T Rg
22:15:00 / 07.07.26
21.09 2.48% 21.27
16:03
20.87
18:21
29.43
24.03.26
19.895
02.07.26
12'291'699
Atmos Energy Cor Rg
22:15:00 / 07.07.26
177.58 2.16% 179.61
16:57
175.70
15:30
192.49
09.04.26
163.65
23.01.26
479'624
Autodesk Inc Rg
22:30:00 / 07.07.26
212.38 2.33% 215.18
17:52
210.73
16:15
296.80
07.01.26
185.52
22.06.26
915'821

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 07.07.26
14'360.45 0.41%
Eurozone 50
17:30 / 07.07.26
651.29 -1.54%
L&S Dax
22:57 / 07.07.26
25'463.00 -1.41%
S&P 500 (ETF SPY)
22:15 / 07.07.26
747.71 0.87%
VSMI Vola-Index
17:20 / 07.07.26
13.621 3.10%
EUR/CHF
23:13 / 07.07.26
0.9226 0.15%
USD/CHF
23:13 / 07.07.26
0.8083 0.42%
Gold 1 Uz
23:13 / 07.07.26
4'106.99 -1.40%
Rohöl Brent
23:00 / 07.07.26
75.87 5.37%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 07.07.26
14'360.45 0.41%

Top 5zur Gesamtübersicht

Givaudan N
17:33 / 07.07.26
3'536.00 2.43%
Roche PS
17:39 / 07.07.26
339.50 2.32%
Nestlé N
17:38 / 07.07.26
85.12 1.72%
Swiss Re N
17:31 / 07.07.26
132.85 1.68%
Swisscom N
17:33 / 07.07.26
612.50 1.41%

Flop 5zur Gesamtübersicht

Amrize N
17:31 / 07.07.26
40.73 -5.50%
ABB N
17:34 / 07.07.26
83.36 -4.29%
Holcim N
17:37 / 07.07.26
76.00 -1.91%
Alcon N
17:33 / 07.07.26
54.24 -1.27%
Lonza N
17:38 / 07.07.26
574.40 -1.03%
NAME INTRADAY KURS +/-%
SPI
17:40 / 07.07.26
20'202.92 0.18%

Top 5zur Gesamtübersicht

Medartis N
17:30 / 07.07.26
90.10 6.63%
Ascom N
17:30 / 07.07.26
6.390 5.27%
EvoNext Hldgs N
17:30 / 07.07.26
2.330 4.48%
DSM Firmenich N
17:30 / 07.07.26
79.75 4.45%
Carlo Gavazzi N
17:30 / 07.07.26
151.00 4.14%

Flop 5zur Gesamtübersicht

GAM N
17:30 / 07.07.26
0.0628 -10.29%
WISeKey N
17:30 / 07.07.26
11.040 -8.15%
INFICON HLDG N
17:30 / 07.07.26
162.20 -7.84%
ams-OSRAM I
17:30 / 07.07.26
18.110 -7.65%
Comet N
17:30 / 07.07.26
357.00 -7.51%
NAME INTRADAY KURS +/-%
SLI
17:30 / 07.07.26
2'300.78 -0.03%

Top 5zur Gesamtübersicht

Givaudan N
17:33 / 07.07.26
3'536.00 2.43%
Roche PS
17:39 / 07.07.26
339.50 2.32%
Lindt PS
17:37 / 07.07.26
9'720.00 2.21%
Nestlé N
17:38 / 07.07.26
85.12 1.72%
Swiss Re N
17:31 / 07.07.26
132.85 1.68%

Flop 5zur Gesamtübersicht

Amrize N
17:31 / 07.07.26
40.73 -5.50%
VAT N
17:33 / 07.07.26
659.60 -4.79%
ABB N
17:34 / 07.07.26
83.36 -4.29%
Holcim N
17:37 / 07.07.26
76.00 -1.91%
Straumann N
17:30 / 07.07.26
106.30 -1.89%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 07.07.26
3'165.18 -0.66%

Top 5zur Gesamtübersicht

Barry Callebaut N
17:38 / 07.07.26
1'194.00 3.29%
Lindt N
17:30 / 07.07.26
99'600.00 2.89%
Lindt PS
17:37 / 07.07.26
9'720.00 2.21%
Adecco N
17:38 / 07.07.26
16.820 1.94%
Roche I
17:30 / 07.07.26
344.40 1.83%

Flop 5zur Gesamtübersicht

Accelleron N
17:30 / 07.07.26
78.25 -6.40%
Amrize N
17:31 / 07.07.26
40.73 -5.50%
VAT N
17:33 / 07.07.26
659.60 -4.79%
Belimo N
17:33 / 07.07.26
846.00 -3.92%
Medacta N
17:30 / 07.07.26
138.80 -1.98%

Management Transaktionen

Titel Typ Mio. Kurs
03.07.26 Varia US Properties AG Kauf 0.01 13.80
02.07.26 Kühne + Nagel International AG Verk. 1.02 203.45
02.07.26 Kühne + Nagel International AG Verk. 0.62 206.60
02.07.26 Peach Property Group AG Kauf 0.01 4.28
01.07.26 Hangzhou GreatStar Industrial Co., Ltd. Kauf 126.33 36.09
01.07.26 Peach Property Group AG Kauf 0.01 4.30
30.06.26 Alpine Select AG Kauf 0.01 9.29
30.06.26 Peach Property Group AG Kauf 0.01 4.30
30.06.26 Cham Swiss Properties AG Kauf 6.95 23.00
30.06.26 Schweiter Technologies AG Kauf 0.15 296.53

Der Hersteller intelligenter Stromzähler enttäuschte mit einer schwachen Guidance. Ein einzelner, verspäteter Grossauftrag reichte, um die Jahresprognose zu kippen. Das geplante US-Listing verschreckt einige Investoren.

20.05.2026