S&P 500 (ETF SPY)

Valor: 45088
27.06.2026 - 02:04:00

728.99
-0.72%
-5.31

Börse:NYSE Arca

Charts 3+1 Indices USA Übersicht

S&P 100 (ETF OEF)

0.01%

Nasdaq Comp.

-0.24%

Nasdaq 100

-1.09%

S&P 100 (ETF OEF)

0.01%

Nasdaq Comp.

-0.24%

Nasdaq 100

-1.09%

S&P 100 (ETF OEF)

0.01%

Nasdaq Comp.

-0.24%

Nasdaq 100

-1.09%

S&P 100 (ETF OEF)

0.01%

Nasdaq Comp.

-0.24%

Nasdaq 100

-1.09%

S&P 100 (ETF OEF)

0.01%

Nasdaq Comp.

-0.24%

Nasdaq 100

-1.09%

S&P 100 (ETF OEF)

0.01%

Nasdaq Comp.

-0.24%

Nasdaq 100

-1.09%

S&P 100 (ETF OEF)

0.01%

Nasdaq Comp.

-0.24%

Nasdaq 100

-1.09%

Intraday
Analysis

Logarithmic

NAME	KURS	+/-%	+/-	GELD	BRIEF	VOLUMEN
Steel Dynamics Rg 02:00:00 / 27.06.26	245.49	-2.20%	-5.51	245.11	245.36	949'698
STERIS Rg 02:04:00 / 27.06.26	215.67	2.41%	5.07	215.60	215.69
Stnly Blck&Deck Rg 02:04:00 / 27.06.26	91.98	-0.36%	-0.33	91.90	91.96
Stryker Rg 02:04:00 / 27.06.26	332.71	5.25%	16.60	332.30	332.48
SVB Financial Gr Rg 23:20:00 / 07.11.24	0.0060	0.00%	0.00
Synchrony Financ Rg 02:04:00 / 27.06.26	78.66	0.18%	0.14	78.61	78.62
Synopsys Rg 02:00:00 / 27.06.26	454.34	-0.15%	-0.68	453.83	453.99	2'459'970
Sysco Rg 02:04:00 / 27.06.26	82.82	2.44%	1.97	82.78	82.79
T Rowe Price Grp Rg 02:00:00 / 27.06.26	110.27	3.70%	3.93	110.37	110.40
T-Mobile US Rg 02:00:00 / 27.06.26	182.68	0.61%	1.11	182.52	182.62	4'314'148
Take-Two Interac Rg 02:00:00 / 27.06.26	238.53	-0.08%	-0.19	238.15	238.44	3'250'554
Tapestry Rg 02:04:00 / 27.06.26	146.00	0.00%	0.00	145.87	146.00
Targa Resources Rg 02:04:00 / 27.06.26	272.61	-0.31%	-0.84	272.45	272.50
Target Rg 02:04:00 / 27.06.26	140.39	0.59%	0.82	140.22	140.23
Teledyne Tech Rg 02:04:00 / 27.06.26	624.29	-0.46%	-2.90	623.78	624.44
Teleflex Rg 02:04:00 / 27.06.26	129.86	1.62%	2.07	129.48	129.49
Teradyne Rg 02:00:00 / 27.06.26	436.86	-7.44%	-35.10	435.90	436.72	6'381'864
Tesla Rg 02:00:00 / 27.06.26	379.71	1.22%	4.59	379.32	379.46	15'777'816
Texas Instrument Rg 02:00:00 / 27.06.26	285.43	-8.46%	-26.39	285.41	285.55	14'209'034
Textron Inc Rg 02:04:00 / 27.06.26	91.22	2.43%	2.16	91.16	91.17
The Campbell's Rg 02:00:00 / 27.06.26	22.73	1.70%	0.38	22.79	22.80	3'623'668
The Cigna Rg 02:04:00 / 27.06.26	282.79	0.33%	0.92	282.25	282.26
The Kraft Heinz Rg 02:00:00 / 27.06.26	23.70	0.98%	0.23	23.71	23.72
Thermo Fisher Sc Rg 02:04:00 / 27.06.26	513.03	1.44%	7.28	512.99	513.20
Tjx Companies Rg 02:04:00 / 27.06.26	155.43	0.15%	0.24	155.27	155.28

Starbucks Rg

104.60

1.40%

State Street Rg

168.11

-0.83%

Steel Dynamics Rg

245.49

-2.20%

STERIS Rg

215.67

2.41%

Stnly Blck&Deck Rg

91.98

-0.36%

Stryker Rg

332.71

5.25%

SVB Financial Gr Rg

0.01

0.00%

Synchrony Financ Rg

78.66

0.18%

Synopsys Rg

454.34

-0.15%

Sysco Rg

82.82

2.44%

T Rowe Price Grp Rg

110.27

3.70%

T-Mobile US Rg

182.68

0.61%

Take-Two Interac Rg

238.53

-0.08%

Tapestry Rg

146.00

0.00%

Targa Resources Rg

272.61

-0.31%

Target Rg

140.39

0.59%

Teledyne Tech Rg

624.29

-0.46%

Teleflex Rg

129.86

1.62%

Teradyne Rg

436.86

-7.44%

Tesla Rg

379.71

1.22%

Texas Instrument Rg

285.43

-8.46%

Textron Inc Rg

91.22

2.43%

The Kraft Heinz Rg

23.70

0.98%

Thermo Fisher Sc Rg

513.03

1.44%

Tjx Companies Rg

155.43

0.15%

NAME	KURS	% YTD	% 2026/26	% 1 W	% 1 M	% 3 M	% 1 J	% 3 J
Automatic Data P Rg 02:00:00 / 27.06.26	223.55	-15.91%	-26.11%	-0.96%	0.77%	6.03%	-26.33%	1.16%
Medtronic Rg 02:04:00 / 27.06.26	80.98	-16.18%	0.80%	2.16%	9.71%	-6.14%	-5.86%	-7.96%
CBRE Group Rg-A 02:04:00 / 27.06.26	137.40	-16.30%	2.51%	5.73%	10.24%	0.89%	-1.94%	78.89%
Tesla Rg 02:00:00 / 27.06.26	379.71	-16.59%	-7.11%	-6.33%	-12.87%	4.03%	17.33%	46.19%
STERIS Rg 02:04:00 / 27.06.26	215.67	-16.93%	2.45%	7.62%	1.38%	-1.95%	-9.68%	-0.10%
HCA Healthcare Rg 02:04:00 / 27.06.26	391.68	-17.12%	28.92%	3.90%	3.47%	-19.06%	3.26%	30.99%
IQVIA Holdings Rg 02:04:00 / 27.06.26	191.14	-17.29%	-5.13%	13.90%	4.90%	11.96%	21.38%	-12.91%
Booking Hldg Rg 02:00:00 / 27.06.26	181.46	-17.35%	-10.91%	3.07%	8.38%	5.53%	-20.32%	68.69%
Wynn Resorts Rg 02:00:00 / 27.06.26	100.44	-17.41%	15.34%	-5.83%	-0.77%	-2.60%	6.08%	-4.63%
Resmed Rg 02:04:00 / 27.06.26	200.29	-17.55%	-13.16%	6.28%	5.10%	-10.95%	-21.50%	-7.74%
CME Group Rg-A 02:00:00 / 27.06.26	221.00	-17.61%	-3.11%	-8.68%	-19.21%	-26.26%	-19.57%	23.85%
Meta Platforms Rg-A 02:00:00 / 27.06.26	550.25	-17.76%	-7.28%	-5.95%	-13.01%	-5.50%	-25.00%	88.02%
Huntgtn Ingls In Rg 02:04:00 / 27.06.26	281.99	-17.93%	47.69%	1.37%	-8.50%	-30.83%	18.16%	28.64%
IDEXX Labs Rg 02:00:00 / 27.06.26	551.50	-17.97%	34.23%	-1.27%	-2.13%	-2.57%	3.80%	13.77%
FMC Corp Rg 02:04:00 / 27.06.26	11.750	-18.39%	-76.71%	6.53%	-13.98%	-31.73%	-72.62%	-89.29%
Lincoln Natl Rg 02:04:00 / 27.06.26	36.72	-18.39%	14.60%	-2.55%	4.05%	4.08%	6.22%	52.82%
Comcast-A 02:00:00 / 27.06.26	23.17	-19.14%	-35.60%	1.16%	-6.84%	-18.76%	-30.13%	-39.72%
Regeneron Pharma Rg 02:00:00 / 27.06.26	632.90	-19.66%	-12.94%	1.67%	2.95%	-18.60%	21.48%	-20.47%
Ulta Beauty Rg 02:00:00 / 27.06.26	488.45	-19.75%	11.63%	6.44%	-4.01%	-9.65%	6.59%	7.07%
The Campbell's Rg 02:00:00 / 27.06.26	22.73	-19.81%	-46.63%	5.67%	7.67%	1.54%	-26.18%	-50.98%
Nasdaq Rg 02:00:00 / 27.06.26	78.56	-20.06%	0.44%	-5.58%	-15.09%	-10.39%	-11.81%	56.43%
ConAgra Foods Rg 02:04:00 / 27.06.26	14.080	-20.39%	-50.34%	9.57%	7.40%	-10.77%	-31.22%	-59.58%
GE Hltc Tech Rg 02:00:00 / 27.06.26	65.76	-20.82%	-16.94%	5.44%	5.49%	-7.69%	-11.59%	-18.64%
Verisk Analytics Rg 02:00:00 / 27.06.26	182.18	-20.85%	-35.72%	1.86%	4.11%	-4.34%	-40.98%	-21.09%
Willis Towers Rg 02:00:00 / 27.06.26	265.43	-21.58%	-17.73%	0.98%	6.31%	-10.72%	-12.83%	10.82%

NAME	KURS	+/-%	HOCH	TIEF	1 J HOCH	1 J TIEF	VOLUMEN
Steel Dynamics Rg 02:00:00 / 27.06.26	245.49	-2.20%	249.27 16:02	242.00 15:30	287.83 15.06.26	162.16 19.03.26	949'698
STERIS Rg 02:04:00 / 27.06.26	215.67	2.41%	216.36 18:17	212.02 15:30	269.23 15.01.26	195.14 07.05.26	461'688
Stnly Blck&Deck Rg 02:04:00 / 27.06.26	91.98	-0.36%	92.99 15:42	91.02 19:40	93.43 25.06.26	65.76 16.04.26	806'140
Stryker Rg 02:04:00 / 27.06.26	332.71	5.25%	333.76 21:57	317.75 15:30	389.25 02.03.26	281.04 11.05.26	2'342'176
SVB Financial Gr Rg 23:20:00 / 07.11.24	0.0060	0.00%					934
Synchrony Financ Rg 02:04:00 / 27.06.26	78.66	0.18%	79.34 18:01	77.72 15:44	88.77 09.01.26	63.08 12.03.26	2'069'381
Synopsys Rg 02:00:00 / 27.06.26	454.34	-0.15%	458.03 21:54	438.78 16:20	539.37 26.05.26	379.50 27.03.26	2'459'970
Sysco Rg 02:04:00 / 27.06.26	82.82	2.44%	82.91 21:59	81.72 15:34	91.75 17.02.26	68.20 31.03.26	3'105'012
T Rowe Price Grp Rg 02:00:00 / 27.06.26	110.27	3.70%	110.73 21:58	106.26 15:35	110.85 15.06.26	85.31 20.03.26	1'977'943
T-Mobile US Rg 02:00:00 / 27.06.26	182.68	0.61%	184.00 19:30	180.35 16:08	224.70 24.02.26	174.05 04.06.26	4'314'148
Take-Two Interac Rg 02:00:00 / 27.06.26	238.53	-0.08%	241.07 15:30	233.42 16:55	258.56 05.01.26	187.66 27.03.26	3'250'554
Tapestry Rg 02:04:00 / 27.06.26	146.00	0.00%	148.68 16:52	144.22 15:34	161.72 26.02.26	124.44 04.02.26	3'190'996
Targa Resources Rg 02:04:00 / 27.06.26	272.61	-0.31%	275.12 15:48	270.64 18:32	279.42 20.05.26	173.69 12.01.26	1'120'440
Target Rg 02:04:00 / 27.06.26	140.39	0.59%	141.50 15:33	139.36 21:47	142.71 25.06.26	97.11 02.01.26	2'143'761
Teledyne Tech Rg 02:04:00 / 27.06.26	624.29	-0.46%	634.02 18:19	618.88 15:38	692.03 02.03.26	510.73 02.01.26	239'522
Teleflex Rg 02:04:00 / 27.06.26	129.86	1.62%	131.64 16:38	126.76 15:30	139.61 22.04.26	100.18 20.01.26	307'575
Teradyne Rg 02:00:00 / 27.06.26	436.86	-7.44%	454.58 15:30	423.07 17:11	472.37 25.06.26	199.26 02.01.26	6'381'864
Tesla Rg 02:00:00 / 27.06.26	379.71	1.22%	387.80 17:37	368.60 15:34	458.33 02.01.26	337.25 07.04.26	15'777'816
Texas Instrument Rg 02:00:00 / 27.06.26	285.43	-8.46%	304.74 16:00	279.64 21:55	334.00 22.06.26	174.91 02.01.26	14'209'034
Textron Inc Rg 02:04:00 / 27.06.26	91.22	2.43%	91.45 18:47	88.94 15:30	101.50 18.02.26	84.53 28.01.26	986'853
The Campbell's Rg 02:00:00 / 27.06.26	22.73	1.70%	22.83 21:57	22.28 16:21	29.98 13.02.26	19.560 21.05.26	3'623'668
The Cigna Rg 02:04:00 / 27.06.26	282.79	0.33%	289.00 16:47	280.78 21:54	303.00 13.05.26	257.85 30.03.26	1'637'822
The Kraft Heinz Rg 02:00:00 / 27.06.26	23.70	0.98%	24.05 17:21	23.55 22:30	25.20 11.02.26	21.04 24.03.26	6'007'865
Thermo Fisher Sc Rg 02:04:00 / 27.06.26	513.03	1.44%	514.16 15:36	499.96 18:26	643.80 22.01.26	435.95 18.05.26	2'170'776
Tjx Companies Rg 02:04:00 / 27.06.26	155.43	0.15%	156.88 15:30	153.52 15:34	170.00 11.06.26	145.87 29.01.26	5'827'617

Marktüberblick

NAME	KURS	+/-%
SMI 17:30 / 26.06.26	14'172.71	-0.42%
Eurozone 50 17:30 / 26.06.26	644.20	-0.80%
L&S Dax 11:36 / 27.06.26	24'662.00	0.08%
S&P 500 (ETF SPY) 02:04 / 27.06.26	728.99	-0.72%
VSMI Vola-Index 17:20 / 26.06.26	13.803	1.48%
EUR/CHF 23:00 / 26.06.26	0.9220	0.11%
USD/CHF 11:38 / 27.06.26	0.8095	0.00%
Gold 1 Uz 11:38 / 27.06.26	4'080.83	0.00%
Rohöl Brent 11:33 / 27.06.26	73.59	0.03%

Tops / Flops

NAME	INTRADAY	KURS	+/-%
SMI 17:30 / 26.06.26		14'172.71	-0.42%

Top 5zur Gesamtübersicht


Swiss Re N 17:30 / 26.06.26	127.80	0.83%
Partners N 17:30 / 26.06.26	651.80	0.74%
Swiss Life N 17:30 / 26.06.26	888.00	0.61%
Geberit N 17:39 / 26.06.26	544.20	0.52%
Zurich Insurance N 17:31 / 26.06.26	589.00	0.37%

Flop 5zur Gesamtübersicht


Logitech N 17:30 / 26.06.26	78.78	-3.83%
ABB N 17:37 / 26.06.26	84.52	-2.54%
UBS N 17:34 / 26.06.26	39.97	-2.03%
Kühne + Nagel N 17:30 / 26.06.26	193.70	-1.50%
Amrize N 17:36 / 26.06.26	44.74	-1.13%

NAME	INTRADAY	KURS	+/-%
SPI 17:40 / 26.06.26		19'954.36	-0.48%

Top 5zur Gesamtübersicht


Idorsia N 17:35 / 26.06.26	6.860	13.95%
Gurit Hldg N 17:30 / 26.06.26	41.20	7.29%
EvoNext Hldgs N 17:30 / 26.06.26	2.400	6.67%
Feintool N 17:30 / 26.06.26	9.800	6.52%
Luzerner KB N 17:30 / 26.06.26	111.60	5.48%

Flop 5zur Gesamtübersicht


Highlight I 09:53 / 26.06.26	5.350	-13.71%
Centiel N 17:38 / 26.06.26	7.660	-9.46%
GAM N 17:30 / 26.06.26	0.0660	-5.71%
ams-OSRAM I 17:30 / 26.06.26	17.410	-5.69%
R&S Group Hldg N-A 17:30 / 26.06.26	25.76	-5.08%

NAME	INTRADAY	KURS	+/-%
SLI 17:30 / 26.06.26		2'268.71	-0.51%

Top 5zur Gesamtübersicht


Swiss Re N 17:30 / 26.06.26	127.80	0.83%
Partners N 17:30 / 26.06.26	651.80	0.74%
Swiss Life N 17:30 / 26.06.26	888.00	0.61%
SGS Rg 17:30 / 26.06.26	93.54	0.60%
Geberit N 17:39 / 26.06.26	544.20	0.52%

Flop 5zur Gesamtübersicht


Logitech N 17:30 / 26.06.26	78.78	-3.83%
ABB N 17:37 / 26.06.26	84.52	-2.54%
UBS N 17:34 / 26.06.26	39.97	-2.03%
Lindt PS 17:30 / 26.06.26	9'510.00	-1.96%
Sandoz Group N 17:31 / 26.06.26	71.88	-1.88%

NAME	INTRADAY	KURS	+/-%
SMIM 17:30 / 26.06.26		3'144.42	-0.89%

Top 5zur Gesamtübersicht


DocMorris N 17:34 / 26.06.26	8.300	1.84%
Swiss Prime Site N 17:31 / 26.06.26	133.70	1.36%
PSP N 17:31 / 26.06.26	146.90	1.31%
SGS Rg 17:30 / 26.06.26	93.54	0.60%
Sunrise N 17:30 / 26.06.26	41.42	0.49%


Belimo N 17:30 / 26.06.26	904.00	-4.29%
Accelleron N 17:31 / 26.06.26	80.35	-3.02%
Swissquote Grp Rg 17:30 / 26.06.26	37.12	-2.83%
Avolta N 17:30 / 26.06.26	53.75	-2.09%
Lindt PS 17:30 / 26.06.26	9'510.00	-1.96%

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

Datenquellen:

Allfunds Tech Solutions Switzerland AG
Die Daten sind je nach Börse unterschiedlich verzögert, jedoch mindestens 15 Minuten.
Ⓒ Allfunds Tech Solutions Switzerland AG

SIX Financial Information AG
Copyright © SIX Financial Information AG.
Die Daten sind je nach Börse unterschiedlich verzögert, jedoch mindestens 15 Minuten.

Statusmeldung

S&P 500 (ETF SPY)

Charts 3+1 Indices USA Übersicht

Marktüberblick

Tops / Flops

Top 5zur Gesamtübersicht

Flop 5zur Gesamtübersicht

Top 5zur Gesamtübersicht

Flop 5zur Gesamtübersicht

Top 5zur Gesamtübersicht

Flop 5zur Gesamtübersicht

Top 5zur Gesamtübersicht

Flop 5zur Gesamtübersicht

Landis+Gyr muss jetzt liefern