×

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
  • 25.08.2026 - 17:54:05
  • 765.18
  • 0.22%
  • 1.71
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
17:53:52 / 25.08.26
260.85 -0.47% -1.22 260.95 261.00 1'895'618
Amcor Rg
17:53:19 / 25.08.26
47.20 -1.48% -0.71 47.17 47.20 143'952
Amer Tower REIT Rg
17:53:17 / 25.08.26
177.91 -0.27% -0.48 177.85 177.99 84'465
Amer Wtr Works Rg
17:53:27 / 25.08.26
137.28 -1.88% -2.63 137.20 137.36 45'528
Ameren Rg
17:52:04 / 25.08.26
107.10 -0.06% -0.06 107.05 107.15 32'097
American Airline Rg
17:53:44 / 25.08.26
13.770 1.03% 0.14 13.760 13.770 2'951'823
American Express Rg
17:53:58 / 25.08.26
337.06 -0.08% -0.27 337.06 337.26 102'819
American Intl Gr Rg
17:53:32 / 25.08.26
76.50 -1.14% -0.88 76.44 76.48 100'619
Ameriprise Fincl Rg
17:51:27 / 25.08.26
559.35 -0.32% -1.78 558.93 559.89 16'157
AMETEK Rg
17:50:23 / 25.08.26
242.66 0.14% 0.33 242.60 242.90 50'206
Amgen Rg
17:53:30 / 25.08.26
445.26 0.32% 1.42 445.53 445.71 118'485
Amphenol Rg-A
17:52:57 / 25.08.26
158.22 1.72% 2.67 158.14 158.31 259'755
Analog Devices Rg
17:53:49 / 25.08.26
370.67 -0.13% -0.50 370.48 370.72 191'995
Aon-A Rg
17:51:10 / 25.08.26
355.86 -0.90% -3.24 355.48 355.89 20'202
APA Rg
17:54:10 / 25.08.26
41.59 -3.19% -1.37 41.58 41.60 539'704
Apple Rg
17:54:10 / 25.08.26
309.57 -0.25% -0.78 309.54 309.56 2'195'496
Applied Material Rg
17:53:49 / 25.08.26
480.35 -0.79% -3.84 480.16 480.37 468'912
Aptiv Rg
17:54:01 / 25.08.26
46.83 -1.08% -0.51 46.79 46.85 138'446
Arch Cap Grp Rg
17:52:02 / 25.08.26
100.25 -0.88% -0.89 100.23 100.31 64'372
Archer-Daniels M Rg
17:54:04 / 25.08.26
77.63 -0.68% -0.53 77.62 77.76 194'431
Arista Ne Rg
17:54:09 / 25.08.26
189.61 0.78% 1.46 189.50 189.66 309'941
Assurant Rg
17:45:00 / 25.08.26
284.08 -1.30% -3.73 283.79 284.24 8'623
AT&T Rg
17:53:23 / 25.08.26
25.74 0.19% 0.05 25.74 25.75 1'138'089
Atmos Energy Cor Rg
17:53:30 / 25.08.26
167.60 -0.13% -0.22 167.54 167.73 190'716
Autodesk Inc Rg
17:53:57 / 25.08.26
252.88 -0.61% -1.54 252.77 253.10 100'620
Amazon.Com Rg
260.85
-0.47%
Amcor Rg
47.20
-1.48%
Amer Tower REIT Rg
177.91
-0.27%
Amer Wtr Works Rg
137.28
-1.88%
Ameren Rg
107.10
-0.06%
American Airline Rg
13.77
1.03%
American Express Rg
337.06
-0.08%
American Intl Gr Rg
76.50
-1.14%
Ameriprise Fincl Rg
559.35
-0.32%
Cencora Rg
323.60
-0.05%
AMETEK Rg
242.66
0.14%
Amgen Rg
445.26
0.32%
Amphenol Rg-A
158.22
1.72%
Analog Devices Rg
370.67
-0.13%
Elevance Health Rg
401.14
-0.37%
Aon-A Rg
355.86
-0.90%
APA Rg
41.59
-3.19%
Apple Rg
309.57
-0.25%
Applied Material Rg
480.35
-0.79%
Aptiv Rg
46.83
-1.08%
Arch Cap Grp Rg
100.25
-0.88%
Archer-Daniels M Rg
77.63
-0.68%
Arista Ne Rg
189.61
0.78%
Assurant Rg
284.08
-1.30%
AT&T Rg
25.74
0.19%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Centene Rg
17:48:13 / 25.08.26 		65.33 59.54% 8.37% 0.17% 2.22% 8.90% 127.95% 2.64%
Targa Resources Rg
17:49:55 / 25.08.26 		291.35 59.49% 64.85% -2.16% 11.35% 10.65% 78.65% 249.93%
Etsy Rg
17:53:37 / 25.08.26 		85.21 56.98% 64.55% 6.57% -1.46% 22.20% 51.57% 21.52%
DaVita Rg
17:49:04 / 25.08.26 		176.25 55.36% 18.02% -0.93% -26.40% -6.20% 27.09% 74.67%
Freeport McMoRan Rg
17:52:56 / 25.08.26 		78.41 53.18% 104.31% 18.23% 27.21% 9.33% 76.80% 102.60%
Keysight Technol Rg
17:52:49 / 25.08.26 		316.78 52.89% 93.40% -7.10% 3.80% -8.60% 92.70% 143.27%
Humana Rg
17:33:24 / 25.08.26 		385.38 50.94% 52.38% 0.88% -0.86% 20.10% 28.94% -19.90%
Lyondellbasell I Rg
17:54:05 / 25.08.26 		63.29 50.58% -12.21% -3.12% 8.71% -5.97% 11.82% -32.98%
Nucor Rg
17:53:44 / 25.08.26 		245.53 49.98% 109.61% -7.06% -7.56% -5.00% 65.95% 48.25%
Charles Riv Lab Rg
17:52:45 / 25.08.26 		297.52 49.68% 61.74% 6.57% 23.74% 70.22% 81.74% 50.33%
Zebra Tech -A-
17:47:37 / 25.08.26 		361.67 49.62% -5.93% -1.30% 27.17% 42.14% 12.82% 36.62%
KLA Rg
17:54:08 / 25.08.26 		182.38 49.43% 188.15% -6.37% -4.41% -10.83% 105.36% 281.13%
Generac Hldgs Rg
17:49:35 / 25.08.26 		203.31 49.27% 31.29% -3.90% 3.94% -28.56% 7.39% 77.33%
Texas Instrument Rg
17:53:06 / 25.08.26 		258.43 49.25% 38.09% -5.07% -6.73% -16.13% 25.46% 56.37%
F5 Rg
17:52:44 / 25.08.26 		381.77 48.49% 50.73% -3.01% -5.38% -6.69% 20.98% 143.29%
State Street Rg
17:51:41 / 25.08.26 		192.16 47.99% 94.52% 0.15% 5.25% 20.27% 65.91% 181.80%
Occid.Petrol Cor Rg
17:54:05 / 25.08.26 		58.84 46.18% 21.66% -1.61% 9.10% -0.42% 27.80% -2.02%
Quanta Services Rg
17:53:21 / 25.08.26 		615.67 46.14% 95.15% -11.56% 4.64% -12.80% 60.36% 206.00%
Iron Mount REIT Rg
17:52:07 / 25.08.26 		123.34 46.10% 15.30% -2.63% -1.88% -3.99% 34.90% 100.18%
Franklin Temp Rg
17:53:03 / 25.08.26 		34.78 44.91% 70.63% 2.32% 4.35% 11.76% 37.52% 35.18%
Paycom Software Rg
17:53:36 / 25.08.26 		232.78 44.09% 12.03% 7.91% 43.94% 61.39% 3.01% -19.31%
Arista Ne Rg
17:54:09 / 25.08.26 		189.61 43.59% 70.23% -1.85% 11.73% 8.14% 41.22% 320.00%
Garmin N
17:51:06 / 25.08.26 		289.89 43.58% 41.21% -2.54% 14.29% 20.27% 24.63% 184.65%
Merck Rg
17:53:51 / 25.08.26 		153.60 43.13% 51.45% 13.63% 16.52% 32.81% 80.73% 37.65%
Cisco Systems Rg
17:54:03 / 25.08.26 		111.18 43.10% 86.20% -0.39% -3.81% -13.14% 62.57% 99.55%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
17:53:52 / 25.08.26 		260.85 -0.47% 263.87
15:30 		260.28
17:33 		287.16
03.08.26 		196.13
17.02.26 		1'895'618
Amcor Rg
17:53:19 / 25.08.26 		47.20 -1.48% 47.99
15:30 		47.11
17:05 		50.93
24.02.26 		36.25
20.05.26 		143'952
Amer Tower REIT Rg
17:53:17 / 25.08.26 		177.91 -0.27% 178.60
17:01 		177.06
15:52 		196.05
05.06.26 		160.26
06.07.26 		84'465
Amer Wtr Works Rg
17:53:27 / 25.08.26 		137.28 -1.88% 139.71
15:36 		137.18
17:53 		141.21
12.03.26 		120.60
02.06.26 		45'528
Ameren Rg
17:52:04 / 25.08.26 		107.10 -0.06% 107.45
15:33 		106.92
15:59 		118.32
26.06.26 		97.91
05.01.26 		32'097
American Airline Rg
17:53:44 / 25.08.26 		13.770 1.03% 14.040
15:30 		13.585
16:36 		18.790
02.07.26 		10.095
30.03.26 		2'951'823
American Express Rg
17:53:58 / 25.08.26 		337.06 -0.08% 338.53
15:30 		333.97
15:33 		386.05
06.01.26 		291.00
20.03.26 		102'819
American Intl Gr Rg
17:53:32 / 25.08.26 		76.50 -1.14% 77.36
15:30 		76.38
16:51 		85.69
05.01.26 		71.25
23.01.26 		100'619
Ameriprise Fincl Rg
17:51:27 / 25.08.26 		559.35 -0.32% 560.62
15:30 		555.73
15:48 		572.46
14.08.26 		422.81
07.04.26 		16'157
AMETEK Rg
17:50:23 / 25.08.26 		242.66 0.14% 246.66
15:30 		242.23
17:15 		260.52
13.08.26 		205.75
02.01.26 		50'206
Amgen Rg
17:53:30 / 25.08.26 		445.26 0.32% 447.01
17:32 		441.26
15:53 		447.01
25.08.26 		318.28
05.01.26 		118'485
Amphenol Rg-A
17:52:57 / 25.08.26 		158.22 1.72% 159.66
15:30 		157.36
16:30 		178.46
30.06.26 		118.06
19.05.26 		259'755
Analog Devices Rg
17:53:49 / 25.08.26 		370.67 -0.13% 377.38
15:34 		367.29
16:30 		445.83
22.06.26 		270.89
02.01.26 		191'995
Aon-A Rg
17:51:10 / 25.08.26 		355.86 -0.90% 359.71
15:39 		355.64
17:46 		382.28
28.07.26 		305.00
12.02.26 		20'202
APA Rg
17:54:10 / 25.08.26 		41.59 -3.19% 42.34
15:33 		41.46
17:43 		45.65
30.03.26 		23.25
07.01.26 		539'704
Apple Rg
17:54:10 / 25.08.26 		309.57 -0.25% 313.58
15:31 		308.39
17:03 		344.56
29.07.26 		243.43
20.01.26 		2'195'496
Applied Material Rg
17:53:49 / 25.08.26 		480.35 -0.79% 491.58
15:30 		478.90
17:15 		739.67
30.06.26 		265.18
02.01.26 		468'912
Aptiv Rg
17:54:01 / 25.08.26 		46.83 -1.08% 47.25
15:30 		46.09
17:20 		78.49
03.06.26 		46.09
25.08.26 		138'446
Arch Cap Grp Rg
17:52:02 / 25.08.26 		100.25 -0.88% 101.27
15:31 		100.19
16:53 		107.08
28.07.26 		87.25
03.06.26 		64'372
Archer-Daniels M Rg
17:54:04 / 25.08.26 		77.63 -0.68% 78.03
17:03 		76.00
15:53 		88.46
23.07.26 		57.21
02.01.26 		194'431
Arista Ne Rg
17:54:09 / 25.08.26 		189.61 0.78% 192.99
15:31 		188.88
17:12 		213.06
05.08.26 		115.42
30.03.26 		309'941
Assurant Rg
17:45:00 / 25.08.26 		284.08 -1.30% 288.24
15:30 		283.96
16:32 		302.83
06.08.26 		210.15
12.02.26 		8'623
AT&T Rg
17:53:23 / 25.08.26 		25.74 0.19% 25.76
17:12 		25.44
15:52 		29.43
24.03.26 		19.895
02.07.26 		1'138'089
Atmos Energy Cor Rg
17:53:30 / 25.08.26 		167.60 -0.13% 168.35
16:18 		167.31
15:50 		192.49
09.04.26 		163.65
23.01.26 		190'716
Autodesk Inc Rg
17:53:57 / 25.08.26 		252.88 -0.61% 253.82
15:45 		249.46
15:36 		296.80
07.01.26 		185.52
22.06.26 		100'620

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 25.08.26
14'525.29 0.54%
Eurozone 50
17:30 / 25.08.26
660.77 0.22%
L&S Dax
18:09 / 25.08.26
26'263.00 0.55%
S&P 500 (ETF SPY)
17:54 / 25.08.26
765.18 0.22%
VSMI Vola-Index
17:20 / 25.08.26
13.081 -1.72%
EUR/CHF
18:09 / 25.08.26
0.9368 0.15%
USD/CHF
18:09 / 25.08.26
0.8027 0.02%
Gold 1 Uz
18:08 / 25.08.26
4'647.59 -0.09%
Rohöl Brent
18:09 / 25.08.26
87.44 -3.25%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 25.08.26
14'525.29 0.54%

Top 5zur Gesamtübersicht

ABB N
17:33 / 25.08.26
79.62 1.84%
Sika N
17:30 / 25.08.26
190.35 1.52%
Swisscom N
17:34 / 25.08.26
641.00 1.42%
Novartis N
17:36 / 25.08.26
128.34 1.25%
Lonza N
17:30 / 25.08.26
593.80 1.02%

Flop 5zur Gesamtübersicht

Amrize N
17:39 / 25.08.26
35.31 -2.59%
Nestlé N
17:30 / 25.08.26
79.82 -0.80%
Richemont N
17:32 / 25.08.26
187.05 -0.61%
Alcon N
17:30 / 25.08.26
58.72 -0.34%
UBS N
17:30 / 25.08.26
43.22 0.05%
NAME INTRADAY KURS +/-%
SPI
17:40 / 25.08.26
20'421.31 0.54%

Top 5zur Gesamtübersicht

Pierer Mobility
17:31 / 25.08.26
32.90 14.43%
TX Group N
17:30 / 25.08.26
166.00 12.31%
ams-OSRAM I
17:30 / 25.08.26
17.880 8.30%
SMGH N
17:30 / 25.08.26
32.50 8.15%
HIAG N
17:30 / 25.08.26
133.80 5.52%

Flop 5zur Gesamtübersicht

Orior N
17:30 / 25.08.26
14.660 -9.51%
Addex N
17:13 / 25.08.26
0.0258 -7.86%
EvoNext Hldgs N
17:30 / 25.08.26
2.320 -5.31%
Relief Therapeutics N
17:30 / 25.08.26
0.1592 -4.56%
Curatis Holding N
17:30 / 25.08.26
19.000 -4.52%
NAME INTRADAY KURS +/-%
SLI
17:30 / 25.08.26
2'324.19 0.42%

Top 5zur Gesamtübersicht

ABB N
17:33 / 25.08.26
79.62 1.84%
Sika N
17:30 / 25.08.26
190.35 1.52%
Swisscom N
17:34 / 25.08.26
641.00 1.42%
Novartis N
17:36 / 25.08.26
128.34 1.25%
VAT N
17:31 / 25.08.26
610.00 1.09%

Flop 5zur Gesamtübersicht

Amrize N
17:39 / 25.08.26
35.31 -2.59%
Lindt PS
17:30 / 25.08.26
9'075.00 -1.84%
Straumann N
17:30 / 25.08.26
91.54 -1.46%
Julius Bär N
17:30 / 25.08.26
74.56 -1.43%
Nestlé N
17:30 / 25.08.26
79.82 -0.80%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 25.08.26
3'171.51 0.32%

Top 5zur Gesamtübersicht

Accelleron N
17:30 / 25.08.26
75.75 2.02%
Adecco N
17:30 / 25.08.26
24.18 1.94%
Sunrise N
17:30 / 25.08.26
43.20 1.65%
Galenica N
17:30 / 25.08.26
83.35 1.65%
Georg Fischer N
17:30 / 25.08.26
55.80 1.64%

Flop 5zur Gesamtübersicht

Lindt PS
17:30 / 25.08.26
9'075.00 -1.84%
Lindt N
17:30 / 25.08.26
92'600.00 -1.59%
Straumann N
17:30 / 25.08.26
91.54 -1.46%
Julius Bär N
17:30 / 25.08.26
74.56 -1.43%
Barry Callebaut N
17:30 / 25.08.26
1'148.00 -0.69%

Management Transaktionen

Titel Typ Mio. Kurs
24.08.26 VZ Holding AG Kauf 0.05 81.20
24.08.26 PLAZZA AG Kauf 0.13 430.00
23.08.26 Galenica AG Kauf 0.00 61.15
21.08.26 Galenica AG Kauf 0.00 61.15
21.08.26 Sensirion Holding AG Verk. 0.04 78.05
21.08.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.19 64.16
21.08.26 Galenica AG Kauf 0.00 61.15
21.08.26 AEVIS VICTORIA SA Verk. 12.40 12.40
21.08.26 Sensirion Holding AG Verk. 0.02 78.05
21.08.26 Galenica AG Kauf 0.00 61.15
Mr Market

Die Zweifel an Aryzta wachsen

Die Analysten trauen dem Grossbäcker das Erreichen der Mittelfristziele nicht mehr zu. Ausserdem: Emmi wirkt gefestigt, Geberit fällt bei den Analysten durch, was die Aktien noch attraktiver macht und bei Amrize kauft das Management wieder zu.

20.08.2026