×

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 - 16:24:38
  • 709.27
  • 1.08%
  • 7.61
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
16:24:35 / 17.04.26
254.23 1.81% 4.53 254.23 254.27 5'900'458
Amcor Rg
16:23:52 / 17.04.26
42.09 4.75% 1.91 42.09 42.10 336'350
Amer Tower REIT Rg
16:24:13 / 17.04.26
181.08 1.39% 2.48 180.91 181.09 202'685
Amer Wtr Works Rg
16:24:28 / 17.04.26
128.88 -1.39% -1.82 128.58 128.98 97'042
Ameren Rg
16:23:30 / 17.04.26
110.98 -1.16% -1.30 110.92 111.16 91'594
American Airline Rg
16:24:38 / 17.04.26
13.370 8.96% 1.10 13.360 13.370 6'543'902
American Express Rg
16:24:39 / 17.04.26
336.57 3.32% 10.81 336.57 336.63 228'840
American Intl Gr Rg
16:23:53 / 17.04.26
78.79 0.73% 0.57 78.76 78.86 177'602
Ameriprise Fincl Rg
16:17:04 / 17.04.26
457.04 -0.42% -1.94 457.78 459.22 35'579
AMETEK Rg
16:23:53 / 17.04.26
235.72 2.38% 5.48 235.51 235.90 81'418
Amgen Rg
16:24:37 / 17.04.26
353.31 1.12% 3.92 353.14 353.38 229'054
Amphenol Rg-A
16:23:20 / 17.04.26
151.17 1.48% 2.21 151.15 151.31 480'962
Analog Devices Rg
16:24:28 / 17.04.26
364.41 3.00% 10.61 364.46 364.89 300'437
Aon-A Rg
16:23:52 / 17.04.26
335.36 0.01% 0.02 335.29 336.33 75'026
APA Rg
16:24:39 / 17.04.26
33.87 -10.63% -4.03 33.88 33.90 1'046'800
Apple Rg
16:24:38 / 17.04.26
269.32 2.25% 5.92 269.29 269.32 6'202'975
Applied Material Rg
16:24:33 / 17.04.26
392.95 0.78% 3.05 392.88 393.26 480'068
Aptiv Rg
16:24:17 / 17.04.26
60.93 5.93% 3.41 60.91 60.97 155'446
Arch Cap Grp Rg
16:24:05 / 17.04.26
97.62 0.54% 0.52 97.61 97.77 145'777
Archer-Daniels M Rg
16:23:18 / 17.04.26
66.73 -2.84% -1.95 66.66 66.76 236'752
Arista Ne Rg
16:24:36 / 17.04.26
162.04 0.64% 1.03 161.83 162.18 557'473
Assurant Rg
16:14:00 / 17.04.26
226.66 0.89% 2.01 227.49 229.27 16'479
AT&T Rg
16:24:20 / 17.04.26
26.55 0.55% 0.15 26.54 26.55 2'724'515
Atmos Energy Cor Rg
16:15:36 / 17.04.26
185.24 -1.46% -2.74 184.28 184.86 55'687
Autodesk Inc Rg
16:24:00 / 17.04.26
246.00 1.17% 2.84 245.57 246.25 133'885
Amazon.Com Rg
254.23
1.81%
Amcor Rg
42.09
4.75%
Amer Tower REIT Rg
181.08
1.39%
Amer Wtr Works Rg
128.88
-1.39%
Ameren Rg
110.98
-1.16%
American Airline Rg
13.37
8.96%
American Express Rg
336.57
3.32%
American Intl Gr Rg
78.79
0.73%
Ameriprise Fincl Rg
457.04
-0.42%
Cencora Rg
320.73
-0.51%
AMETEK Rg
235.72
2.38%
Amgen Rg
353.31
1.12%
Amphenol Rg-A
151.17
1.48%
Analog Devices Rg
364.41
3.00%
Elevance Health Rg
322.56
2.13%
Aon-A Rg
335.36
0.01%
APA Rg
33.87
-10.63%
Apple Rg
269.32
2.25%
Applied Material Rg
392.95
0.78%
Aptiv Rg
60.93
5.93%
Arch Cap Grp Rg
97.62
0.54%
Archer-Daniels M Rg
66.73
-2.84%
Arista Ne Rg
162.04
0.64%
Assurant Rg
226.66
0.89%
AT&T Rg
26.55
0.55%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Marathon Petro Rg
16:24:39 / 17.04.26 		213.76 39.11% 62.18% -4.03% -8.07% 21.88% 77.14% 72.99%
Occid.Petrol Cor Rg
16:24:39 / 17.04.26 		52.83 38.30% 15.10% -8.83% -12.98% 19.80% 43.21% -11.80%
Old Dominion Fre Rg
16:21:47 / 17.04.26 		217.58 36.21% 21.07% 4.43% 18.30% 24.83% 38.91% 26.12%
Halliburton Rg
16:24:39 / 17.04.26 		36.23 35.00% 40.31% -3.67% -0.82% 6.72% 69.33% 13.44%
Caterpillar
16:24:39 / 17.04.26 		790.91 34.88% 112.99% 0.03% 16.16% 26.22% 162.59% 245.43%
SolarEdge Tech Rg
16:22:36 / 17.04.26 		38.13 34.87% 186.10% -8.69% -26.29% 10.20% 207.83% -87.05%
Schlumberger
16:24:39 / 17.04.26 		51.85 34.78% 34.92% -0.13% 11.19% 5.49% 47.34% -1.43%
Freeport McMoRan Rg
16:24:39 / 17.04.26 		69.90 34.44% 79.31% 3.10% 34.19% 15.71% 107.54% 58.20%
Baker Hughes Rg-A
16:24:35 / 17.04.26 		58.82 33.07% 47.73% -6.38% -2.54% 9.09% 55.74% 107.89%
Fedex Rg
16:21:16 / 17.04.26 		386.81 31.86% 35.39% 3.40% 7.79% 27.15% 83.51% 65.10%
Analog Devices Rg
16:24:28 / 17.04.26 		364.41 30.46% 66.53% 4.08% 17.77% 19.24% 100.71% 87.68%
DaVita Rg
16:19:24 / 17.04.26 		148.76 30.38% -0.95% -0.86% -0.37% 37.59% 5.78% 76.43%
Garmin N
16:20:46 / 17.04.26 		271.10 30.32% 28.17% 5.53% 16.67% 31.49% 38.69% 167.41%
Organon Rg
16:24:12 / 17.04.26 		9.535 30.13% -37.47% 7.98% 58.13% -2.31% -16.10% -60.80%
Targa Resources Rg
16:24:12 / 17.04.26 		234.20 29.98% 34.35% -3.66% -1.35% 22.30% 37.37% 207.80%
Advanced Micro D Rg
16:24:35 / 17.04.26 		277.81 29.93% 130.37% 13.37% 37.99% 6.98% 218.01% 203.28%
ConocoPhillips Rg
16:24:39 / 17.04.26 		113.48 29.87% 22.59% -7.44% -10.59% 15.38% 36.63% 12.05%
Digita Rlty REIT Rg
16:24:00 / 17.04.26 		201.21 28.66% 12.25% 6.53% 16.11% 26.42% 32.04% 121.71%
Texas Instrument Rg
16:24:38 / 17.04.26 		227.85 28.60% 18.98% 6.11% 21.72% 17.87% 50.30% 24.65%
EOG Resources Rg
16:24:34 / 17.04.26 		125.90 27.67% 9.37% -7.56% -9.25% 16.22% 21.33% 10.25%
Target Rg
16:23:24 / 17.04.26 		125.80 26.76% -8.34% 3.21% 11.07% 16.37% 33.08% -23.04%
FMC Corp Rg
16:24:20 / 17.04.26 		17.250 26.75% -63.83% -1.15% 31.78% 5.96% -53.54% -85.67%
Phillips 66 Rg
16:24:27 / 17.04.26 		155.95 26.57% 43.36% -2.07% -11.12% 10.18% 64.81% 53.71%
Exxon Mobil Rg
16:24:39 / 17.04.26 		143.41 26.29% 41.28% -5.95% -10.18% 6.25% 42.14% 30.96%
Lockheed Martin Rg
16:22:04 / 17.04.26 		606.11 25.60% 25.01% -1.24% -3.40% 2.59% 30.90% 24.49%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
16:24:35 / 17.04.26 		254.23 1.81% 255.00
15:30 		252.21
15:32 		255.00
17.04.26 		196.13
17.02.26 		5'900'458
Amcor Rg
16:23:52 / 17.04.26 		42.09 4.75% 42.12
16:23 		40.79
15:30 		50.93
24.02.26 		37.95
30.03.26 		336'350
Amer Tower REIT Rg
16:24:13 / 17.04.26 		181.08 1.39% 181.14
16:24 		178.10
15:35 		195.25
24.02.26 		165.18
25.03.26 		202'685
Amer Wtr Works Rg
16:24:28 / 17.04.26 		128.88 -1.39% 129.63
15:48 		128.75
16:22 		141.21
12.03.26 		121.29
09.02.26 		97'042
Ameren Rg
16:23:30 / 17.04.26 		110.98 -1.16% 111.47
15:30 		110.76
15:39 		115.50
09.04.26 		97.91
05.01.26 		91'594
American Airline Rg
16:24:38 / 17.04.26 		13.370 8.96% 13.385
16:21 		12.870
15:31 		16.500
07.01.26 		10.095
30.03.26 		6'543'902
American Express Rg
16:24:39 / 17.04.26 		336.57 3.32% 336.57
16:24 		330.00
15:30 		386.05
06.01.26 		291.00
20.03.26 		228'840
American Intl Gr Rg
16:23:53 / 17.04.26 		78.79 0.73% 78.95
15:57 		77.95
15:30 		85.69
05.01.26 		71.25
23.01.26 		177'602
Ameriprise Fincl Rg
16:17:04 / 17.04.26 		457.04 -0.42% 464.04
15:36 		455.41
15:53 		550.18
04.02.26 		422.81
07.04.26 		35'579
AMETEK Rg
16:23:53 / 17.04.26 		235.72 2.38% 235.72
16:23 		232.71
15:30 		241.97
02.03.26 		205.75
02.01.26 		81'418
Amgen Rg
16:24:37 / 17.04.26 		353.31 1.12% 354.30
15:31 		349.60
15:45 		391.23
02.03.26 		318.28
05.01.26 		229'054
Amphenol Rg-A
16:23:20 / 17.04.26 		151.17 1.48% 152.40
15:39 		149.78
15:30 		167.02
27.01.26 		118.26
30.03.26 		480'962
Analog Devices Rg
16:24:28 / 17.04.26 		364.41 3.00% 364.86
16:19 		357.83
15:47 		364.86
17.04.26 		270.89
02.01.26 		300'437
Aon-A Rg
16:23:52 / 17.04.26 		335.36 0.01% 335.97
15:57 		332.56
15:43 		358.02
02.02.26 		305.00
12.02.26 		75'026
APA Rg
16:24:39 / 17.04.26 		33.87 -10.63% 34.83
15:30 		33.50
16:05 		45.65
30.03.26 		23.25
07.01.26 		1'046'800
Apple Rg
16:24:38 / 17.04.26 		269.32 2.25% 269.79
15:37 		266.72
15:30 		280.90
06.02.26 		243.43
20.01.26 		6'202'975
Applied Material Rg
16:24:33 / 17.04.26 		392.95 0.78% 399.99
15:31 		391.31
15:56 		407.01
10.04.26 		265.18
02.01.26 		480'068
Aptiv Rg
16:24:17 / 17.04.26 		60.93 5.93% 60.93
16:24 		59.53
15:43 		76.81
13.01.26 		56.57
16.04.26 		155'446
Arch Cap Grp Rg
16:24:05 / 17.04.26 		97.62 0.54% 97.62
16:23 		96.64
15:45 		103.36
06.02.26 		89.95
16.01.26 		145'777
Archer-Daniels M Rg
16:23:18 / 17.04.26 		66.73 -2.84% 67.22
15:57 		66.27
16:19 		74.13
27.03.26 		57.21
02.01.26 		236'752
Arista Ne Rg
16:24:36 / 17.04.26 		162.04 0.64% 164.23
15:39 		160.52
16:04 		164.23
17.04.26 		115.42
30.03.26 		557'473
Assurant Rg
16:14:00 / 17.04.26 		226.66 0.89% 227.07
16:00 		224.70
15:30 		245.40
06.02.26 		210.15
12.02.26 		16'479
AT&T Rg
16:24:20 / 17.04.26 		26.55 0.55% 26.55
16:21 		26.09
15:31 		29.43
24.03.26 		22.96
27.01.26 		2'724'515
Atmos Energy Cor Rg
16:15:36 / 17.04.26 		185.24 -1.46% 187.34
15:30 		184.98
16:11 		192.49
09.04.26 		163.65
23.01.26 		55'687
Autodesk Inc Rg
16:24:00 / 17.04.26 		246.00 1.17% 250.00
15:30 		245.68
15:36 		296.80
07.01.26 		214.10
10.04.26 		133'885

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
16:24 / 17.04.26
13'368.06 1.48%
Eurozone 50
16:39 / 17.04.26
626.17 2.17%
L&S Dax
16:39 / 17.04.26
24'762.00 2.73%
S&P 500 (ETF SPY)
16:24 / 17.04.26
709.27 1.08%
VSMI Vola-Index
16:24 / 17.04.26
15.948 -2.18%
EUR/CHF
16:39 / 17.04.26
0.9201 -0.31%
USD/CHF
16:39 / 17.04.26
0.7787 -0.61%
Gold 1 Uz
16:39 / 17.04.26
4'874.66 1.80%
Rohöl Brent
16:39 / 17.04.26
87.25 -10.98%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
16:24 / 17.04.26
13'368.13 1.48%

Top 5zur Gesamtübersicht

Sika N
16:24 / 17.04.26
157.60 4.65%
Partners N
16:24 / 17.04.26
957.80 4.31%
Richemont N
16:24 / 17.04.26
159.90 4.31%
ABB N
16:24 / 17.04.26
74.82 3.29%
Holcim N
16:24 / 17.04.26
73.98 3.15%

Flop 5zur Gesamtübersicht

Swisscom N
16:24 / 17.04.26
647.00 -1.75%
Nestlé N
16:24 / 17.04.26
78.62 -0.15%
Swiss Re N
16:24 / 17.04.26
131.10 0.46%
Novartis N
16:24 / 17.04.26
118.02 0.51%
Zurich Insurance N
16:24 / 17.04.26
559.60 0.72%
NAME INTRADAY KURS +/-%
SPI
16:24 / 17.04.26
18'789.00 1.48%

Top 5zur Gesamtübersicht

HT5 N
16:23 / 17.04.26
3.740 18.73%
Autoneum N
16:20 / 17.04.26
123.40 9.01%
EvoNext Hldgs N
15:14 / 17.04.26
0.9200 9.00%
Edisun N
16:14 / 17.04.26
69.00 7.81%
Komax N
16:23 / 17.04.26
59.00 7.47%

Flop 5zur Gesamtübersicht

Gurit Hldg N
16:17 / 17.04.26
38.50 -11.29%
Addex N
15:37 / 17.04.26
0.0444 -10.84%
Calida N
16:20 / 17.04.26
15.100 -6.44%
BC Vaudoise Rg
16:23 / 17.04.26
120.80 -5.63%
Feintool N
16:14 / 17.04.26
9.020 -4.04%
NAME INTRADAY KURS +/-%
SLI
16:24 / 17.04.26
2'159.27 1.75%

Top 5zur Gesamtübersicht

VAT N
16:24 / 17.04.26
584.20 4.70%
Sika N
16:24 / 17.04.26
157.60 4.65%
Straumann N
16:24 / 17.04.26
92.00 4.36%
Partners N
16:24 / 17.04.26
957.80 4.31%
Richemont N
16:24 / 17.04.26
159.90 4.31%

Flop 5zur Gesamtübersicht

Swisscom N
16:24 / 17.04.26
647.00 -1.75%
Nestlé N
16:24 / 17.04.26
78.62 -0.15%
Lindt PS
16:24 / 17.04.26
10'210.00 0.39%
Swiss Re N
16:24 / 17.04.26
131.10 0.46%
Novartis N
16:24 / 17.04.26
118.02 0.51%
NAME INTRADAY KURS +/-%
SMIM
16:24 / 17.04.26
3'051.90 1.63%

Top 5zur Gesamtübersicht

Belimo N
16:22 / 17.04.26
777.50 5.85%
VAT N
16:24 / 17.04.26
584.20 4.70%
Straumann N
16:24 / 17.04.26
92.00 4.36%
Accelleron N
16:24 / 17.04.26
83.75 3.84%
DocMorris N
16:22 / 17.04.26
6.590 3.78%

Flop 5zur Gesamtübersicht

Sunrise N
16:24 / 17.04.26
45.66 -1.00%
PSP N
16:24 / 17.04.26
157.40 -0.88%
Swiss Prime Site N
16:23 / 17.04.26
136.10 -0.87%
Galenica N
16:24 / 17.04.26
89.60 -0.44%
Ems-Chemie N
16:19 / 17.04.26
669.50 0.15%

Management Transaktionen

Titel Typ Mio. Kurs
15.04.26 Leonteq AG Kauf 0.02 19'000.00
15.04.26 Luzerner Kantonalbank AG Verk. 0.04 108.30
15.04.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.02 10.40
15.04.26 Valartis Group AG Verk. 0.00 11.50
15.04.26 Leonteq AG Kauf 0.06 60'000.00
15.04.26 Leonteq AG Kauf 0.02 15'000.00
14.04.26 HIAG Immobilien Holding AG Verk. 0.02 140.88
14.04.26 Accelleron Industries AG Verk. 0.68 81.16
14.04.26 Valartis Group AG Verk. 0.06 11.45
14.04.26 Forbo Holding AG Verk. 0.02 770.47
Mr Market

Nestlé hat mehr Raum für positive Überraschungen

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