×

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
  • 30.09.2026 - 20:55:40
  • 766.25
  • 0.27%
  • 2.05
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
20:55:32 / 30.09.26
250.20 1.43% 3.53 250.18 250.20 3'836'011
Amcor Rg
20:54:51 / 30.09.26
42.14 -0.75% -0.32 42.13 42.15 196'465
Amer Tower REIT Rg
20:54:50 / 30.09.26
164.08 -1.95% -3.27 164.06 164.11 169'317
Amer Wtr Works Rg
20:52:01 / 30.09.26
130.40 0.46% 0.60 130.49 130.67 53'021
Ameren Rg
20:54:42 / 30.09.26
99.89 -0.36% -0.36 99.86 99.92 119'643
American Airline Rg
20:55:16 / 30.09.26
13.325 -2.09% -0.29 13.320 13.330 2'911'492
American Express Rg
20:55:33 / 30.09.26
304.50 -0.30% -0.91 304.44 304.52 199'968
American Intl Gr Rg
20:55:28 / 30.09.26
74.50 -1.02% -0.77 74.49 74.51 549'726
Ameriprise Fincl Rg
20:52:45 / 30.09.26
494.39 -0.59% -2.93 494.27 494.49 75'700
AMETEK Rg
20:55:35 / 30.09.26
249.14 -0.65% -1.64 249.04 249.36 82'014
Amgen Rg
20:55:18 / 30.09.26
421.37 -0.54% -2.27 421.25 421.60 200'434
Amphenol Rg-A
20:55:40 / 30.09.26
84.57 0.27% 0.23 84.58 84.62 633'290
Analog Devices Rg
20:55:37 / 30.09.26
398.20 -0.01% -0.02 398.00 398.33 181'526
Aon-A Rg
20:55:39 / 30.09.26
277.10 0.43% 1.20 276.96 277.20 131'526
APA Rg
20:55:42 / 30.09.26
42.05 -0.33% -0.14 42.04 42.05 551'033
Apple Rg
20:55:43 / 30.09.26
336.51 2.16% 7.11 336.51 336.57 5'201'522
Applied Material Rg
20:55:45 / 30.09.26
511.67 -0.07% -0.34 511.48 511.68 637'602
Aptiv Rg
20:55:26 / 30.09.26
43.24 -0.30% -0.13 43.23 43.25 177'145
Arch Cap Grp Rg
20:55:38 / 30.09.26
93.18 -2.04% -1.94 93.16 93.20 875'729
Archer-Daniels M Rg
20:55:43 / 30.09.26
79.91 0.64% 0.51 79.91 79.95 196'038
Arista Ne Rg
20:55:40 / 30.09.26
204.20 0.66% 1.34 204.06 204.28 299'255
Assurant Rg
20:53:42 / 30.09.26
263.12 -0.20% -0.53 263.10 264.73 12'096
AT&T Rg
20:55:15 / 30.09.26
24.55 0.27% 0.07 24.54 24.55 1'846'788
Atmos Energy Cor Rg
20:49:09 / 30.09.26
156.83 -0.49% -0.77 156.94 156.99 34'960
Autodesk Inc Rg
20:55:16 / 30.09.26
209.94 3.33% 6.76 209.92 210.22 154'471
Amazon.Com Rg
250.20
1.43%
Amcor Rg
42.14
-0.75%
Amer Tower REIT Rg
164.08
-1.95%
Amer Wtr Works Rg
130.40
0.46%
Ameren Rg
99.89
-0.36%
American Airline Rg
13.33
-2.09%
American Express Rg
304.50
-0.30%
American Intl Gr Rg
74.50
-1.02%
Ameriprise Fincl Rg
494.39
-0.59%
Cencora Rg
301.67
-1.93%
AMETEK Rg
249.14
-0.65%
Amgen Rg
421.37
-0.54%
Amphenol Rg-A
84.57
0.27%
Analog Devices Rg
398.20
-0.01%
Elevance Health Rg
389.33
-0.87%
Aon-A Rg
277.10
0.43%
APA Rg
42.05
-0.33%
Apple Rg
336.51
2.16%
Applied Material Rg
511.67
-0.07%
Aptiv Rg
43.24
-0.30%
Arch Cap Grp Rg
93.18
-2.04%
Archer-Daniels M Rg
79.91
0.64%
Arista Ne Rg
204.20
0.66%
Assurant Rg
263.12
-0.20%
AT&T Rg
24.55
0.27%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Generac Hldgs Rg
20:55:29 / 30.09.26 		208.04 55.62% 36.87% 4.32% 15.09% -12.07% 23.91% 94.77%
Zebra Tech -A-
20:54:22 / 30.09.26 		376.36 54.83% -2.65% 1.44% 7.19% 42.39% 28.98% 58.95%
Arista Ne Rg
20:55:40 / 30.09.26 		204.20 54.82% 83.53% 0.36% 9.73% 12.79% 36.80% 341.17%
Quanta Services Rg
20:54:42 / 30.09.26 		647.05 54.43% 106.23% 1.91% 5.94% -2.89% 53.82% 248.42%
DaVita Rg
20:55:06 / 30.09.26 		176.92 54.20% 17.14% -3.40% -1.38% -23.32% 33.15% 85.33%
CarMax Rg
20:55:30 / 30.09.26 		56.09 53.29% -27.56% -2.39% -8.70% 11.50% 21.82% -16.26%
Centene Rg
20:55:41 / 30.09.26 		61.83 51.18% 2.69% -0.41% -8.19% -7.85% 72.99% -9.68%
Humana Rg
20:53:03 / 30.09.26 		384.36 51.04% 52.49% 2.56% -4.14% -3.01% 55.76% -20.48%
CF Industries Hl Rg
20:53:32 / 30.09.26 		116.14 49.61% 35.62% -3.73% -16.61% -0.75% 34.37% 34.95%
Monolithic Power Rg
20:54:30 / 30.09.26 		1'331.17 49.61% 129.17% -1.79% 9.17% 1.19% 45.34% 193.50%
Fedex Rg
20:55:31 / 30.09.26 		285.22 49.28% 53.27% -2.15% -9.89% -7.92% 78.60% 62.77%
Charles Riv Lab Rg
20:52:55 / 30.09.26 		296.86 48.37% 60.33% 7.04% 1.75% 32.55% 74.13% 51.02%
Targa Resources Rg
20:55:41 / 30.09.26 		270.19 48.23% 53.22% -4.53% -7.93% -2.76% 60.76% 219.05%
Analog Devices Rg
20:55:37 / 30.09.26 		398.20 46.84% 87.43% 3.37% 11.95% 3.32% 66.42% 127.44%
Deere & Co Rg
20:55:36 / 30.09.26 		670.54 46.16% 60.61% -5.49% -3.98% 12.37% 48.44% 80.32%
Viatris Rg
20:55:12 / 30.09.26 		17.815 45.54% 45.54% 4.06% 4.24% 6.93% 76.56% 83.77%
Nucor Rg
20:51:29 / 30.09.26 		235.18 44.83% 102.42% -4.78% -10.91% 3.75% 73.71% 51.10%
Caterpillar
20:54:39 / 30.09.26 		814.59 44.30% 127.88% 0.32% 2.82% -14.08% 69.42% 202.80%
Garmin N
20:51:14 / 30.09.26 		287.40 43.08% 40.71% -0.06% 4.12% 18.01% 12.63% 175.88%
Newell Brands Rg
20:53:13 / 30.09.26 		5.250 43.01% -46.59% -7.57% -12.21% 3.75% 0.57% -41.09%
Merck Rg
20:55:45 / 30.09.26 		145.89 41.82% 50.06% -1.47% -3.79% 15.79% 61.87% 45.00%
ON Semiconductor Rg
20:54:59 / 30.09.26 		76.19 40.26% 20.46% 2.82% 5.32% -18.77% 57.58% -18.29%
Freeport McMoRan Rg
20:55:11 / 30.09.26 		70.57 39.38% 85.90% -2.77% -4.54% 22.73% 80.53% 89.84%
Skyworks Solutio Rg
20:55:40 / 30.09.26 		85.62 38.84% -0.72% -6.38% 19.46% 46.38% 12.16% -10.70%
Cisco Systems Rg
20:55:37 / 30.09.26 		107.88 38.83% 80.64% 1.36% -1.44% -5.22% 56.91% 98.92%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
20:55:32 / 30.09.26 		250.20 1.43% 252.43
17:16 		246.09
15:40 		287.16
03.08.26 		196.13
17.02.26 		3'836'011
Amcor Rg
20:54:51 / 30.09.26 		42.14 -0.75% 42.67
15:30 		42.07
20:35 		50.93
24.02.26 		36.25
20.05.26 		196'465
Amer Tower REIT Rg
20:54:50 / 30.09.26 		164.08 -1.95% 167.09
15:30 		163.96
17:25 		196.05
05.06.26 		160.26
06.07.26 		169'317
Amer Wtr Works Rg
20:52:01 / 30.09.26 		130.40 0.46% 131.45
18:12 		129.85
16:06 		142.34
10.09.26 		120.60
02.06.26 		53'021
Ameren Rg
20:54:42 / 30.09.26 		99.89 -0.36% 100.99
15:30 		99.76
20:50 		118.32
26.06.26 		97.91
05.01.26 		119'643
American Airline Rg
20:55:16 / 30.09.26 		13.325 -2.09% 13.580
15:30 		13.210
19:26 		18.790
02.07.26 		10.095
30.03.26 		2'911'492
American Express Rg
20:55:33 / 30.09.26 		304.50 -0.30% 307.08
17:19 		303.66
19:28 		386.05
06.01.26 		291.00
20.03.26 		199'968
American Intl Gr Rg
20:55:28 / 30.09.26 		74.50 -1.02% 75.45
15:43 		74.23
19:41 		85.69
05.01.26 		71.25
23.01.26 		549'726
Ameriprise Fincl Rg
20:52:45 / 30.09.26 		494.39 -0.59% 502.49
15:35 		494.11
20:24 		572.46
14.08.26 		422.81
07.04.26 		75'700
AMETEK Rg
20:55:35 / 30.09.26 		249.14 -0.65% 253.73
15:40 		249.09
20:26 		260.52
13.08.26 		205.75
02.01.26 		82'014
Amgen Rg
20:55:18 / 30.09.26 		421.37 -0.54% 426.38
15:39 		421.30
20:54 		447.01
25.08.26 		318.28
05.01.26 		200'434
Amphenol Rg-A
20:55:40 / 30.09.26 		84.57 0.27% 85.77
15:38 		84.24
16:28 		89.23
30.06.26 		59.03
19.05.26 		633'290
Analog Devices Rg
20:55:37 / 30.09.26 		398.20 -0.01% 399.22
20:11 		393.06
16:40 		445.83
22.06.26 		270.89
02.01.26 		181'526
Aon-A Rg
20:55:39 / 30.09.26 		277.10 0.43% 277.24
20:54 		273.86
18:31 		382.28
28.07.26 		269.77
29.09.26 		131'526
APA Rg
20:55:42 / 30.09.26 		42.05 -0.33% 42.71
18:48 		42.04
20:55 		47.44
15.09.26 		23.25
07.01.26 		551'033
Apple Rg
20:55:43 / 30.09.26 		336.51 2.16% 339.50
16:09 		330.20
15:30 		345.34
22.09.26 		243.43
20.01.26 		5'201'522
Applied Material Rg
20:55:45 / 30.09.26 		511.67 -0.07% 515.30
15:44 		506.89
16:29 		739.67
30.06.26 		265.18
02.01.26 		637'602
Aptiv Rg
20:55:26 / 30.09.26 		43.24 -0.30% 43.78
16:18 		43.06
20:26 		78.49
03.06.26 		42.92
29.09.26 		177'145
Arch Cap Grp Rg
20:55:38 / 30.09.26 		93.18 -2.04% 95.08
15:36 		92.97
20:50 		107.08
28.07.26 		87.25
03.06.26 		875'729
Archer-Daniels M Rg
20:55:43 / 30.09.26 		79.91 0.64% 80.28
19:49 		79.11
15:38 		88.73
14.09.26 		57.21
02.01.26 		196'038
Arista Ne Rg
20:55:40 / 30.09.26 		204.20 0.66% 207.26
15:43 		203.18
17:04 		213.06
05.08.26 		115.42
30.03.26 		299'255
Assurant Rg
20:53:42 / 30.09.26 		263.12 -0.20% 264.19
19:03 		262.51
15:34 		302.83
06.08.26 		210.15
12.02.26 		12'096
AT&T Rg
20:55:15 / 30.09.26 		24.55 0.27% 24.68
18:53 		24.44
15:31 		29.43
24.03.26 		19.895
02.07.26 		1'846'788
Atmos Energy Cor Rg
20:49:09 / 30.09.26 		156.83 -0.49% 158.13
15:30 		156.81
20:47 		192.49
09.04.26 		155.02
23.09.26 		34'960
Autodesk Inc Rg
20:55:16 / 30.09.26 		209.94 3.33% 209.94
20:55 		201.77
15:30 		296.80
07.01.26 		185.52
22.06.26 		154'471

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 30.09.26
13'830.34 -0.59%
Eurozone 50
17:30 / 30.09.26
644.55 -0.65%
L&S Dax
21:10 / 30.09.26
25'116.00 -1.31%
S&P 500 (ETF SPY)
20:55 / 30.09.26
766.23 0.27%
VSMI Vola-Index
17:20 / 30.09.26
15.045 1.44%
EUR/CHF
21:10 / 30.09.26
0.9467 0.09%
USD/CHF
21:10 / 30.09.26
0.8356 0.20%
Gold 1 Uz
21:10 / 30.09.26
4'151.97 -0.74%
Rohöl Brent
21:10 / 30.09.26
98.11 2.57%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 30.09.26
13'830.34 -0.59%

Top 5zur Gesamtübersicht

Partners N
17:33 / 30.09.26
602.20 1.48%
Richemont N
17:31 / 30.09.26
179.10 1.44%
Logitech N
17:38 / 30.09.26
84.42 0.72%
Amrize N
17:31 / 30.09.26
31.37 0.45%
Roche PS
17:31 / 30.09.26
349.10 -0.06%

Flop 5zur Gesamtübersicht

Holcim N
17:37 / 30.09.26
66.62 -2.40%
Swiss Life N
17:37 / 30.09.26
893.60 -1.69%
ABB N
17:37 / 30.09.26
79.42 -1.68%
Sandoz Group N
17:31 / 30.09.26
70.86 -1.58%
Lonza N
17:37 / 30.09.26
575.20 -1.51%
NAME INTRADAY KURS +/-%
SPI
17:40 / 30.09.26
19'612.09 -0.56%

Top 5zur Gesamtübersicht

Schlatter N
17:31 / 30.09.26
20.00 12.99%
Matador S Pr Eq I
17:31 / 30.09.26
3.700 8.82%
DocMorris N
17:35 / 30.09.26
13.410 8.23%
Skan N
17:31 / 30.09.26
70.70 4.74%
Idorsia N
17:31 / 30.09.26
4.646 4.69%

Flop 5zur Gesamtübersicht

EvoNext Hldgs N
17:31 / 30.09.26
2.080 -6.31%
Lastminute.com N
17:31 / 30.09.26
9.420 -4.85%
Feintool N
17:31 / 30.09.26
11.600 -4.13%
Huber+Suhner N
17:31 / 30.09.26
175.60 -3.73%
Julius Bär N
17:31 / 30.09.26
74.28 -3.23%
NAME INTRADAY KURS +/-%
SLI
17:31 / 30.09.26
2'230.83 -0.76%

Top 5zur Gesamtübersicht

Partners N
17:33 / 30.09.26
602.20 1.48%
Richemont N
17:31 / 30.09.26
179.10 1.44%
SGS Rg
17:31 / 30.09.26
95.32 1.02%
Logitech N
17:38 / 30.09.26
84.42 0.72%
Amrize N
17:31 / 30.09.26
31.37 0.45%

Flop 5zur Gesamtübersicht

Julius Bär N
17:31 / 30.09.26
74.28 -3.23%
Holcim N
17:37 / 30.09.26
66.62 -2.40%
Kühne + Nagel N
17:31 / 30.09.26
220.30 -2.39%
Swiss Life N
17:37 / 30.09.26
893.60 -1.69%
ABB N
17:37 / 30.09.26
79.42 -1.68%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 30.09.26
3'076.22 -0.66%

Top 5zur Gesamtübersicht

SGS Rg
17:31 / 30.09.26
95.32 1.02%
Avolta N
17:31 / 30.09.26
43.98 0.69%
Galenica N
17:31 / 30.09.26
82.25 0.61%
Barry Callebaut N
17:31 / 30.09.26
1'097.00 0.55%
Swissquote Grp Rg
17:35 / 30.09.26
36.42 0.44%

Flop 5zur Gesamtübersicht

Julius Bär N
17:31 / 30.09.26
74.28 -3.23%
Kühne + Nagel N
17:31 / 30.09.26
220.30 -2.39%
Adecco N
17:31 / 30.09.26
23.84 -2.30%
The Swatch Group I
17:31 / 30.09.26
187.95 -1.65%
Belimo N
17:31 / 30.09.26
811.50 -1.46%

Management Transaktionen

Titel Typ Mio. Kurs
28.09.26 Banque Cantonale Vaudoise Verk. 0.39 132.76
28.09.26 Stadler Rail AG Kauf 1.49 29.73
28.09.26 Hypothekarbank Lenzburg AG Kauf 0.00 2'717.00
28.09.26 Schlatter Industries AG Verk. 4.39 20.00
25.09.26 Helvetia Baloise Holding AG Verk. 0.43 213.40
25.09.26 dormakaba Holding AG Verk. 0.22 60.85
25.09.26 Perrot Duval Holding SA Kauf 0.61 100.00
25.09.26 Xlife Sciences AG Kauf 0.03 10.35
25.09.26 Liechtensteinische Landesbank AG Verk. 0.23 117.00
25.09.26 naturenergie holding AG Kauf 0.01 29.80
Mr Market

Führungschaos beschädigt deutsche Ticketplattform CTS Eventim

Der erst 2026 angetretene Finanzchef William Willms verlässt den MDax-Konzern, es ist der vierte CFO-Wechsel in sechs Jahren. Patron Klaus-Peter Schulenberg droht sein Lebenswerk durch Dauerrochaden zu demolieren und der prominent besetzte Aufsichtsrat schaut offenbar zu.

30.09.2026