×

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
  • 23.06.2026 - 19:29:59
  • 737.53
  • -0.92%
  • -6.86
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Automatic Data P Rg
19:28:11 / 23.06.26
218.73 1.92% 4.13 218.73 218.93 195'044
Autozone Rg
19:28:17 / 23.06.26
3'046.27 3.30% 97.21 3'044.88 3'050.54 16'730
Avery Dennison Rg
19:27:16 / 23.06.26
158.21 0.46% 0.73 157.96 158.35 18'686
Avlonby Com REIT Rg
19:29:59 / 23.06.26
180.86 0.54% 0.97 180.78 180.95 32'795
Baker Hughes Rg-A
19:30:01 / 23.06.26
59.27 0.20% 0.12 59.24 59.28 670'394
Ball Rg
19:29:46 / 23.06.26
60.55 4.04% 2.35 60.51 60.56 221'796
Bank of America Rg
19:29:43 / 23.06.26
57.68 0.54% 0.31 57.68 57.69 2'418'095
Bank of NY Mello Rg
19:25:48 / 23.06.26
147.53 0.74% 1.09 147.50 147.64 107'208
Bath&Body Works Rg
19:29:31 / 23.06.26
20.78 5.86% 1.15 20.76 20.78 369'007
Baxter Intl.
19:29:32 / 23.06.26
20.03 1.86% 0.37 20.02 20.03 283'853
Becton Dickinson Rg
19:27:49 / 23.06.26
144.88 2.96% 4.17 144.84 144.96 114'905
Berkshire Hath Rg-B
19:29:43 / 23.06.26
493.24 0.93% 4.55 493.14 493.34 360'535
Best Buy Rg
19:29:31 / 23.06.26
74.17 -2.42% -1.84 74.13 74.19 272'343
Bio-Rad Lab-A
19:28:06 / 23.06.26
274.86 -2.22% -6.25 274.67 275.09 14'000
Bio-Techne Rg
19:29:55 / 23.06.26
56.72 2.00% 1.11 56.69 56.75 139'646
Biogen Rg
19:29:46 / 23.06.26
200.85 0.57% 1.14 200.69 201.18 63'497
Blackrock Rg
19:27:45 / 23.06.26
1'021.22 -2.90% -30.52 1'019.39 1'023.89 46'950
Boeing Co Rg
19:29:38 / 23.06.26
218.41 -1.10% -2.42 218.38 218.58 244'656
Booking Hldg Rg
19:30:00 / 23.06.26
168.78 0.60% 1.01 168.76 168.79 630'797
BorgWarner Rg
19:29:56 / 23.06.26
71.30 -1.44% -1.04 71.30 71.33 87'547
Boston Scientifi Rg
19:29:52 / 23.06.26
45.39 2.38% 1.06 45.38 45.39 736'600
Brdridg Fncl Sol Rg
19:28:12 / 23.06.26
136.77 0.40% 0.55 136.72 136.99 42'765
Bristol-MyersSqu Rg
19:29:30 / 23.06.26
55.62 1.68% 0.92 55.60 55.62 338'383
Broadcom Rg
19:29:55 / 23.06.26
384.52 -1.94% -7.62 384.44 384.59 2'920'849
Brown & Brown Rg
19:29:42 / 23.06.26
60.45 3.79% 2.21 60.42 60.46 186'905
Atmos Energy Cor Rg
171.78
1.29%
Autodesk Inc Rg
188.92
0.64%
Automatic Data P Rg
218.73
1.92%
Autozone Rg
3'046.27
3.30%
Avery Dennison Rg
158.21
0.46%
Avlonby Com REIT Rg
180.86
0.54%
Baker Hughes Rg-A
59.27
0.20%
Ball Rg
60.55
4.04%
Bank of America Rg
57.68
0.54%
Bank of NY Mello Rg
147.53
0.74%
Bath&Body Works Rg
20.78
5.86%
Baxter Intl.
20.03
1.86%
Becton Dickinson Rg
144.88
2.96%
Berkshire Hath Rg-B
493.24
0.93%
Best Buy Rg
74.17
-2.42%
Bio-Rad Lab-A
274.86
-2.22%
Bio-Techne Rg
56.72
2.00%
Biogen Rg
200.85
0.57%
Blackrock Rg
1'021.22
-2.90%
Boeing Co Rg
218.41
-1.10%
Booking Hldg Rg
168.78
0.60%
BorgWarner Rg
71.30
-1.44%
BXP Rg
64.56
-0.54%
Boston Scientifi Rg
45.39
2.38%
Brdridg Fncl Sol Rg
136.77
0.40%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Howmet Aerspc Rg
19:29:52 / 23.06.26 		276.83 36.75% 156.34% -0.21% 5.70% 20.12% 56.78% 502.15%
Freeport McMoRan Rg
19:30:01 / 23.06.26 		65.25 36.27% 81.75% -6.99% 1.38% 11.01% 55.32% 74.24%
Carrier Global Rg
19:29:50 / 23.06.26 		70.91 35.98% 5.26% -0.34% 9.28% 25.93% -2.14% 50.13%
CarMax Rg
19:28:58 / 23.06.26 		52.26 35.61% -35.91% 0.29% 28.59% 25.69% -24.49% -33.09%
Newell Brands Rg
19:29:57 / 23.06.26 		4.980 35.22% -49.50% 5.06% 38.33% 45.19% -4.78% -36.49%
Lyondellbasell I Rg
19:29:54 / 23.06.26 		57.81 35.15% -21.21% -7.64% -16.23% -28.24% -0.89% -33.70%
United Rentals Rg
19:27:37 / 23.06.26 		1'073.38 35.01% 55.11% 0.33% 11.47% 47.33% 44.90% 171.49%
State Street Rg
19:28:45 / 23.06.26 		174.32 34.65% 76.98% 1.77% 9.97% 37.74% 69.41% 140.56%
CF Industries Hl Rg
19:28:30 / 23.06.26 		102.98 33.95% 21.43% -2.47% -13.58% -20.69% 8.77% 45.44%
Arista Ne Rg
19:29:11 / 23.06.26 		164.28 33.22% 57.93% -2.22% 3.97% 33.80% 72.98% 355.65%
WW Grainger Rg
19:29:23 / 23.06.26 		1'331.32 32.94% 27.26% 0.88% 6.57% 22.05% 27.84% 82.28%
Target Rg
19:28:17 / 23.06.26 		134.63 32.72% -4.03% 0.92% 7.33% 11.08% 38.04% -2.01%
Archer-Daniels M Rg
19:29:22 / 23.06.26 		76.24 32.70% 51.01% -2.28% -2.27% 4.88% 44.04% 4.42%
Dow Rg
19:29:53 / 23.06.26 		30.47 31.69% -23.27% -7.55% -13.63% -26.84% 10.68% -40.09%
Ross Stores Rg
19:30:00 / 23.06.26 		230.96 31.55% 56.65% -1.51% -1.59% 6.61% 79.97% 119.50%
Etsy Rg
19:29:32 / 23.06.26 		73.48 30.84% 37.15% 0.19% 14.22% 47.02% 37.68% -21.27%
Phillips 66 Rg
19:29:33 / 23.06.26 		171.28 30.51% 47.82% -0.42% -1.50% -5.98% 43.38% 85.45%
Baker Hughes Rg-A
19:30:01 / 23.06.26 		59.27 29.89% 44.20% -3.66% -11.18% -2.92% 56.10% 96.19%
Qualcomm Rg
19:29:12 / 23.06.26 		203.09 29.73% 44.45% -5.13% -18.38% 57.70% 30.43% 90.64%
Westinghouse Air Rg
19:25:54 / 23.06.26 		275.70 29.66% 45.97% 1.31% 5.44% 10.32% 33.92% 169.11%
Deere & Co Rg
19:28:25 / 23.06.26 		597.63 28.57% 41.28% 2.11% 12.95% 6.09% 16.25% 44.00%
Northern Trust Rg
19:28:26 / 23.06.26 		177.31 28.53% 71.28% 1.41% 4.33% 27.04% 50.03% 144.68%
Morgan Stanley Rg
19:29:37 / 23.06.26 		227.53 27.92% 80.63% 3.03% 12.77% 38.26% 67.42% 168.75%
CVS Health Rg
19:29:41 / 23.06.26 		101.17 27.65% 125.66% 0.45% 11.51% 40.87% 49.70% 45.94%
MGM Resorts Itl Rg
19:29:53 / 23.06.26 		46.89 27.62% 34.40% -2.27% 21.95% 26.70% 37.11% 9.58%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Automatic Data P Rg
19:28:11 / 23.06.26 		218.73 1.92% 220.93
15:30 		217.89
15:47 		268.08
09.01.26 		188.17
10.04.26 		195'044
Autozone Rg
19:28:17 / 23.06.26 		3'046.27 3.30% 3'078.91
18:27 		2'984.08
15:34 		3'883.50
13.02.26 		2'930.00
01.06.26 		16'730
Avery Dennison Rg
19:27:16 / 23.06.26 		158.21 0.46% 158.67
18:02 		157.79
16:03 		199.12
24.02.26 		152.42
08.06.26 		18'686
Avlonby Com REIT Rg
19:29:59 / 23.06.26 		180.86 0.54% 181.43
18:11 		180.22
17:01 		190.89
05.06.26 		160.32
31.03.26 		32'795
Baker Hughes Rg-A
19:30:01 / 23.06.26 		59.27 0.20% 59.33
19:26 		58.25
15:30 		70.40
27.04.26 		45.37
02.01.26 		670'394
Ball Rg
19:29:46 / 23.06.26 		60.55 4.04% 60.90
18:17 		58.29
15:30 		68.28
11.02.26 		51.97
08.06.26 		221'796
Bank of America Rg
19:29:43 / 23.06.26 		57.68 0.54% 57.93
18:26 		57.20
15:31 		57.97
17.06.26 		46.12
19.03.26 		2'418'095
Bank of NY Mello Rg
19:25:48 / 23.06.26 		147.53 0.74% 148.50
16:57 		145.47
15:36 		148.50
23.06.26 		111.74
09.03.26 		107'208
Bath&Body Works Rg
19:29:31 / 23.06.26 		20.78 5.86% 21.12
18:07 		19.710
15:30 		24.94
17.02.26 		15.750
20.05.26 		369'007
Baxter Intl.
19:29:32 / 23.06.26 		20.03 1.86% 20.13
16:52 		19.500
15:30 		22.41
11.02.26 		15.735
30.03.26 		283'853
Becton Dickinson Rg
19:27:49 / 23.06.26 		144.88 2.96% 145.38
19:07 		141.50
15:38 		213.00
04.02.26 		140.11
22.06.26 		114'905
Berkshire Hath Rg-B
19:29:43 / 23.06.26 		493.24 0.93% 494.32
16:49 		490.22
15:35 		512.12
04.02.26 		464.36
05.05.26 		360'535
Best Buy Rg
19:29:31 / 23.06.26 		74.17 -2.42% 75.00
15:34 		72.58
15:37 		79.50
15.06.26 		55.12
13.05.26 		272'343
Bio-Rad Lab-A
19:28:06 / 23.06.26 		274.86 -2.22% 283.00
16:10 		274.86
19:28 		328.11
06.01.26 		239.00
13.05.26 		14'000
Bio-Techne Rg
19:29:55 / 23.06.26 		56.72 2.00% 57.22
16:16 		55.76
15:30 		72.00
22.01.26 		43.20
15.05.26 		139'646
Biogen Rg
19:29:46 / 23.06.26 		200.85 0.57% 201.21
19:24 		198.52
17:30 		205.72
13.05.26 		160.54
20.01.26 		63'497
Blackrock Rg
19:27:45 / 23.06.26 		1'021.22 -2.90% 1'050.00
15:30 		1'010.29
19:00 		1'181.32
16.01.26 		917.52
12.03.26 		46'950
Boeing Co Rg
19:29:38 / 23.06.26 		218.41 -1.10% 221.37
16:14 		217.85
17:30 		254.20
27.01.26 		187.81
30.03.26 		244'656
Booking Hldg Rg
19:30:00 / 23.06.26 		168.78 0.60% 169.76
19:02 		165.85
15:34 		220.34
09.01.26 		150.16
20.05.26 		630'797
BorgWarner Rg
19:29:56 / 23.06.26 		71.30 -1.44% 71.72
18:13 		69.19
15:30 		78.75
03.06.26 		45.11
02.01.26 		87'547
Boston Scientifi Rg
19:29:52 / 23.06.26 		45.39 2.38% 45.50
19:26 		44.71
15:30 		100.89
08.01.26 		44.06
22.06.26 		736'600
Brdridg Fncl Sol Rg
19:28:12 / 23.06.26 		136.77 0.40% 139.44
15:30 		136.70
18:27 		224.01
05.01.26 		133.97
22.06.26 		42'765
Bristol-MyersSqu Rg
19:29:30 / 23.06.26 		55.62 1.68% 55.68
19:07 		54.98
15:39 		62.88
02.03.26 		52.07
05.01.26 		338'383
Broadcom Rg
19:29:55 / 23.06.26 		384.52 -1.94% 391.02
16:02 		377.00
15:30 		495.00
03.06.26 		289.98
30.03.26 		2'920'849
Brown & Brown Rg
19:29:42 / 23.06.26 		60.45 3.79% 60.60
16:53 		59.19
15:34 		81.22
08.01.26 		53.82
13.05.26 		186'905

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 23.06.26
13'910.70 0.45%
Eurozone 50
17:30 / 23.06.26
647.99 -1.64%
L&S Dax
19:45 / 23.06.26
24'957.50 -0.55%
S&P 500 (ETF SPY)
19:30 / 23.06.26
737.51 -0.92%
VSMI Vola-Index
17:20 / 23.06.26
13.031 0.80%
EUR/CHF
19:45 / 23.06.26
0.9220 -0.22%
USD/CHF
19:45 / 23.06.26
0.8101 0.15%
Gold 1 Uz
19:44 / 23.06.26
4'132.16 -1.42%
Rohöl Brent
19:44 / 23.06.26
76.95 -1.28%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 23.06.26
13'910.70 0.45%

Top 5zur Gesamtübersicht

Lonza N
17:31 / 23.06.26
515.20 2.96%
Novartis N
17:33 / 23.06.26
123.42 2.61%
Roche PS
17:39 / 23.06.26
325.20 2.07%
Nestlé N
17:33 / 23.06.26
80.22 1.54%
Swisscom N
17:31 / 23.06.26
638.00 1.03%

Flop 5zur Gesamtübersicht

ABB N
17:31 / 23.06.26
86.10 -2.78%
Partners N
17:39 / 23.06.26
653.80 -2.36%
Richemont N
17:32 / 23.06.26
178.35 -2.17%
Logitech N
17:31 / 23.06.26
84.82 -1.96%
Sika N
17:31 / 23.06.26
161.05 -1.56%
NAME INTRADAY KURS +/-%
SPI
17:40 / 23.06.26
19'628.72 0.30%

Top 5zur Gesamtübersicht

Addex N
17:31 / 23.06.26
0.0456 5.07%
Lindt PS
17:31 / 23.06.26
9'540.00 4.89%
Lindt N
17:31 / 23.06.26
97'200.00 4.40%
Newron Pharma N
17:31 / 23.06.26
12.700 4.10%
SMGH N
17:31 / 23.06.26
26.30 3.75%

Flop 5zur Gesamtübersicht

Komax N
17:31 / 23.06.26
42.70 -14.77%
Comet N
17:31 / 23.06.26
400.80 -8.28%
LEM N
17:31 / 23.06.26
454.00 -5.81%
VAT N
17:31 / 23.06.26
668.80 -5.38%
INFICON HLDG N
17:31 / 23.06.26
178.20 -5.11%
NAME INTRADAY KURS +/-%
SLI
17:31 / 23.06.26
2'231.24 0.18%

Top 5zur Gesamtübersicht

Lindt PS
17:31 / 23.06.26
9'540.00 4.89%
Lonza N
17:31 / 23.06.26
515.20 2.96%
Novartis N
17:33 / 23.06.26
123.42 2.61%
Roche PS
17:39 / 23.06.26
325.20 2.07%
Nestlé N
17:33 / 23.06.26
80.22 1.54%

Flop 5zur Gesamtübersicht

VAT N
17:31 / 23.06.26
668.80 -5.38%
ABB N
17:31 / 23.06.26
86.10 -2.78%
Straumann N
17:31 / 23.06.26
102.70 -2.52%
Partners N
17:39 / 23.06.26
653.80 -2.36%
Richemont N
17:32 / 23.06.26
178.35 -2.17%
NAME INTRADAY KURS +/-%
SMIM
17:36 / 23.06.26
3'112.27 0.02%

Top 5zur Gesamtübersicht

Lindt PS
17:31 / 23.06.26
9'540.00 4.89%
Lindt N
17:31 / 23.06.26
97'200.00 4.40%
Roche I
17:31 / 23.06.26
331.00 2.10%
Barry Callebaut N
17:31 / 23.06.26
1'150.00 1.95%
Sandoz Group N
17:31 / 23.06.26
70.50 1.53%

Flop 5zur Gesamtübersicht

VAT N
17:31 / 23.06.26
668.80 -5.38%
Accelleron N
17:31 / 23.06.26
83.45 -2.97%
Dottikon ES N
17:31 / 23.06.26
278.00 -2.80%
Straumann N
17:31 / 23.06.26
102.70 -2.52%
Clariant N
17:31 / 23.06.26
7.430 -1.98%

Management Transaktionen

Titel Typ Mio. Kurs
16.06.26 Interroll Holding AG Kauf 0.02 1'404.00
16.06.26 WISeKey International Holding AG Kauf 0.03 2.50
16.06.26 Peach Property Group AG Kauf 0.03 4.52
15.06.26 Montana Aerospace AG Verk. 0.05 4.46
15.06.26 Vaudoise Assurances Holding SA Kauf 0.04 784.00
15.06.26 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.28 93'400.00
15.06.26 Swiss Life Holding AG Verk. 0.81 866.93
15.06.26 Holcim Ltd Verk. 0.49 49.48
15.06.26 V-ZUG Holding AG Kauf 0.02 39.28
15.06.26 Banque Cantonale Vaudoise Verk. 0.18 117.10
Mr Market

Landis+Gyr muss jetzt liefern

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