×

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
  • 08.01.2026 - 22:15:00
  • 689.51
  • -0.01%
  • -0.07
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
22:15:00 / 08.01.26
165.24 0.00% 0.00
A.J.Gallagher Rg
22:15:00 / 08.01.26
264.54 0.00% 0.00
A.O.Smith Corp Rg
22:15:00 / 08.01.26
70.40 0.00% 0.00
Abbott Laboratories
22:15:00 / 08.01.26
126.18 0.00% 0.00
AbbVie Rg
22:15:00 / 08.01.26
224.13 0.00% 0.00
Accenture-A Rg
22:15:00 / 08.01.26
281.82 0.00% 0.00
Adobe Rg
02:00:00 / 09.01.26
339.04 0.00% 0.00 336.70 337.98 2'410
Advance Auto Par Rg
22:15:00 / 08.01.26
42.38 0.00% 0.00
Advanced Micro D Rg
02:00:00 / 09.01.26
204.68 0.00% 0.00 205.12 205.30 56'987
Aes Rg
22:15:00 / 08.01.26
14.220 0.00% 0.00
AFLAC Rg
22:15:00 / 08.01.26
110.26 0.00% 0.00
Agilent Tech Rg
22:15:00 / 08.01.26
145.76 0.00% 0.00
Air Prod&Chemica Rg
22:15:00 / 08.01.26
261.22 0.00% 0.00
Akamai Technolog Rg
02:00:00 / 09.01.26
85.71 0.00% 0.00 77.73 97.34
Alaska Air Group Rg
22:15:00 / 08.01.26
48.58 0.00% 0.00
Albemarle Rg
22:15:00 / 08.01.26
158.31 0.00% 0.00
Alexandria REIT Rg
22:15:00 / 08.01.26
53.27 0.00% 0.00
Align Technology Rg
02:00:00 / 09.01.26
170.58 0.00% 0.00 169.47 173.99 5
Allegion Rg
22:15:00 / 08.01.26
164.27 0.00% 0.00
Alliant Energy Rg
02:00:00 / 09.01.26
65.55 0.00% 0.00 58.41 72.65
Allstate Rg
22:15:00 / 08.01.26
211.10 0.00% 0.00
Alphab Rg-C-NV
02:00:00 / 09.01.26
326.01 0.00% 0.00 328.22 329.00 55'853
Alphabet-A Rg
02:00:00 / 09.01.26
325.44 0.00% 0.00 327.70 327.86 68'574
Altria Group Rg
22:15:00 / 08.01.26
55.90 0.00% 0.00
Am Electric Rg
02:00:00 / 09.01.26
115.93 0.00% 0.00 105.47 126.69 118
3M
165.24
0.00%
264.54
0.00%
70.40
0.00%
126.18
0.00%
224.13
0.00%
281.82
0.00%
339.04
0.00%
42.38
0.00%
204.68
0.00%
14.22
0.00%
110.26
0.00%
145.76
0.00%
261.22
0.00%
85.71
0.00%
48.58
0.00%
158.31
0.00%
53.27
0.00%
170.58
0.00%
164.27
0.00%
65.55
0.00%
211.10
0.00%
326.01
0.00%
325.44
0.00%
55.90
0.00%
115.93
0.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Valero Energy Rg
22:15:00 / 08.01.26
191.32 17.53% 56.06% 17.53% 11.29% 22.34% 52.82% 49.98%
Lam Research Rg
02:00:00 / 09.01.26
200.96 17.40% 178.22% 17.40% 19.12% 41.15% 160.85% 351.32%
Schlumberger
22:15:00 / 08.01.26
44.43 15.76% 15.88% 15.76% 10.14% 34.96% 14.48% -18.48%
CarMax Rg
22:15:00 / 08.01.26
44.62 15.48% -45.43% 15.48% 7.13% 3.12% -45.54% -32.17%
Microchip Tech Rg
02:00:00 / 09.01.26
73.53 15.40% 28.21% 15.40% 6.43% 12.52% 30.42% 1.04%
Moderna Rg
02:00:00 / 09.01.26
33.86 14.82% -18.57% 14.82% 14.28% 24.76% -21.57% -81.23%
Micron Technolog Rg
02:00:00 / 09.01.26
327.02 14.58% 288.57% 14.58% 26.53% 61.47% 228.96% 476.04%
Centene Rg
22:15:00 / 08.01.26
46.92 14.02% -22.55% 14.02% 15.97% 31.65% -25.72% -40.35%
Halliburton Rg
22:15:00 / 08.01.26
32.17 13.84% 18.32% 13.84% 10.47% 47.43% 19.02% -20.00%
Aptiv Rg
22:15:00 / 08.01.26
86.45 13.62% 42.94% 13.62% 8.20% 3.55% 42.19% -12.06%
United Rentals Rg
22:15:00 / 08.01.26
917.86 13.41% 30.30% 13.41% 10.07% -8.73% 36.99% 143.24%
Bath&Body Works Rg
22:15:00 / 08.01.26
22.77 13.40% -41.27% 13.40% 14.19% -12.46% -38.41% -50.63%
Organon Rg
22:15:00 / 08.01.26
8.130 13.39% -45.51% 13.39% 10.46% -13.33% -49.19% -72.11%
Whirlpool Rg
22:15:00 / 08.01.26
81.37 12.79% -28.92% 12.79% 3.59% 12.72% -28.28% -46.29%
ON Semiconductor Rg
02:00:00 / 09.01.26
60.89 12.45% -3.43% 12.45% 8.79% 14.95% 4.42% -2.53%
Albemarle Rg
22:15:00 / 08.01.26
158.31 11.93% 83.91% 11.93% 17.62% 66.13% 81.17% -28.57%
Phillips 66 Rg
22:15:00 / 08.01.26
144.22 11.76% 26.59% 11.76% 0.55% 12.36% 24.06% 36.44%
Teradyne Rg
02:00:00 / 09.01.26
216.31 11.75% 71.78% 11.75% 6.05% 55.28% 57.72% 137.08%
VF Rg
22:15:00 / 08.01.26
20.19 11.67% -5.92% 11.67% 2.02% 42.48% -6.27% -31.65%
Intel Rg
02:00:00 / 09.01.26
41.11 11.41% 105.04% 11.41% 4.05% 11.59% 106.79% 43.09%
Huntgtn Ingls In Rg
22:15:00 / 08.01.26
378.47 11.29% 100.28% 11.29% 15.84% 33.90% 99.55% 64.47%
Newell Brands Rg
02:00:00 / 09.01.26
4.140 11.29% -58.43% 11.29% 6.98% -13.75% -57.93% -71.25%
Illumina Rg
02:00:00 / 09.01.26
145.83 11.18% 9.13% 11.18% 6.88% 52.05% 4.40% -26.02%
L3Harris Tech Rg
22:15:00 / 08.01.26
325.74 10.96% 54.91% 10.96% 12.38% 14.58% 57.25% 57.99%
Dow Rg
22:15:00 / 08.01.26
25.92 10.86% -35.41% 10.86% 5.45% 18.36% -33.40% -52.89%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
22:15:00 / 08.01.26
165.24 0.00% 166.53
06.01.26
159.13
02.01.26
702'400
A.J.Gallagher Rg
22:15:00 / 08.01.26
264.54 0.00% 266.44
08.01.26
253.46
05.01.26
406'317
A.O.Smith Corp Rg
22:15:00 / 08.01.26
70.40 0.00% 70.77
08.01.26
66.67
02.01.26
562'035
Abbott Laboratories
22:15:00 / 08.01.26
126.18 0.00% 129.44
06.01.26
122.62
05.01.26
1'274'425
AbbVie Rg
22:15:00 / 08.01.26
224.13 0.00% 237.00
07.01.26
217.94
05.01.26
1'892'576
Accenture-A Rg
22:15:00 / 08.01.26
281.82 0.00% 286.54
08.01.26
258.22
02.01.26
1'201'353
Adobe Rg
02:00:00 / 09.01.26
339.04 0.00% 351.12
02.01.26
327.50
05.01.26
2'410
Advance Auto Par Rg
22:15:00 / 08.01.26
42.38 0.00% 43.00
08.01.26
37.90
02.01.26
604'092
Advanced Micro D Rg
02:00:00 / 09.01.26
204.68 0.00% 234.00
05.01.26
203.33
08.01.26
56'987
Aes Rg
22:15:00 / 08.01.26
14.220 0.00% 15.020
05.01.26
14.200
08.01.26
1'963'081
AFLAC Rg
22:15:00 / 08.01.26
110.26 0.00% 112.92
05.01.26
108.98
02.01.26
795'674
Agilent Tech Rg
22:15:00 / 08.01.26
145.76 0.00% 149.29
07.01.26
135.37
02.01.26
446'340
Air Prod&Chemica Rg
22:15:00 / 08.01.26
261.22 0.00% 265.11
08.01.26
242.67
02.01.26
500'640
Akamai Technolog Rg
02:00:00 / 09.01.26
85.71 0.00% 89.08
07.01.26
84.56
02.01.26
1'280'587
Alaska Air Group Rg
22:15:00 / 08.01.26
48.58 0.00% 52.86
05.01.26
48.37
08.01.26
755'570
Albemarle Rg
22:15:00 / 08.01.26
158.31 0.00% 164.93
06.01.26
141.46
02.01.26
776'413
Alexandria REIT Rg
22:15:00 / 08.01.26
53.27 0.00% 53.92
08.01.26
48.10
02.01.26
765'153
Align Technology Rg
02:00:00 / 09.01.26
170.58 0.00% 172.08
08.01.26
154.64
02.01.26
5
Allegion Rg
22:15:00 / 08.01.26
164.27 0.00% 165.14
08.01.26
157.87
08.01.26
289'931
Alliant Energy Rg
02:00:00 / 09.01.26
65.55 0.00% 66.02
02.01.26
63.88
05.01.26
922'601
Allstate Rg
22:15:00 / 08.01.26
211.10 0.00% 211.49
08.01.26
201.36
05.01.26
498'569
Alphab Rg-C-NV
02:00:00 / 09.01.26
326.01 0.00% 330.54
08.01.26
310.68
02.01.26
55'853
Alphabet-A Rg
02:00:00 / 09.01.26
325.44 0.00% 330.31
08.01.26
310.37
02.01.26
68'574
Altria Group Rg
22:15:00 / 08.01.26
55.90 0.00% 57.78
02.01.26
54.70
07.01.26
2'065'152
Am Electric Rg
02:00:00 / 09.01.26
115.93 0.00% 116.50
08.01.26
112.55
05.01.26
118

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
13:47 / 09.01.26
13'362.36 0.09%
Eurozone 50
14:02 / 09.01.26
616.82 1.03%
L&S Dax
14:02 / 09.01.26
25'216.00 0.08%
S&P 500 (ETF SPY)
22:15 / 08.01.26
689.51 -0.01%
VSMI Vola-Index
13:47 / 09.01.26
12.722 0.08%
EUR/CHF
14:02 / 09.01.26
0.9315 0.03%
USD/CHF
14:02 / 09.01.26
0.8000 0.17%
Gold 1 Uz
14:02 / 09.01.26
4'469.82 -0.17%
Rohöl Brent
14:02 / 09.01.26
62.46 -0.41%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
13:47 / 09.01.26
13'362.36 0.09%

Top 5zur Gesamtübersicht

Partners N
13:47 / 09.01.26
1'020.00 1.64%
Logitech N
13:45 / 09.01.26
77.46 1.49%
Amrize N
13:47 / 09.01.26
44.13 1.47%
Kühne + Nagel N
13:43 / 09.01.26
175.65 1.27%
ABB N
13:46 / 09.01.26
59.98 1.25%

Flop 5zur Gesamtübersicht

Swiss Life N
13:46 / 09.01.26
889.20 -2.11%
Zurich Insurance N
13:45 / 09.01.26
577.80 -1.97%
Swiss Re N
13:47 / 09.01.26
127.00 -1.63%
Swisscom N
13:46 / 09.01.26
586.00 -0.76%
Alcon N
13:45 / 09.01.26
64.18 -0.59%
NAME INTRADAY KURS +/-%
SPI
13:45 / 09.01.26
18'415.01 0.04%

Top 5zur Gesamtübersicht

Gurit Hldg N
13:47 / 09.01.26
13.400 12.61%
Tecan N
13:47 / 09.01.26
156.30 11.48%
Meyer Burger N
13:34 / 09.01.26
0.0250 10.62%
Santhera Pharm Hl N
13:47 / 09.01.26
14.860 9.43%
Newron Pharma N
13:46 / 09.01.26
30.95 8.79%

Flop 5zur Gesamtübersicht

Stadler Rail N
13:45 / 09.01.26
19.850 -5.75%
Swissquote N
13:45 / 09.01.26
466.60 -4.11%
Relief Therapeutics N
13:45 / 09.01.26
1.500 -3.85%
Kuros Bio N
13:47 / 09.01.26
26.50 -3.64%
EvoNext Hldgs N
13:31 / 09.01.26
0.8020 -3.37%
NAME INTRADAY KURS +/-%
SLI
13:47 / 09.01.26
2'166.16 0.05%

Top 5zur Gesamtübersicht

VAT N
13:46 / 09.01.26
441.00 1.78%
Partners N
13:47 / 09.01.26
1'020.00 1.64%
Logitech N
13:45 / 09.01.26
77.46 1.49%
Amrize N
13:47 / 09.01.26
44.13 1.47%
Kühne + Nagel N
13:43 / 09.01.26
175.65 1.27%

Flop 5zur Gesamtübersicht

Swiss Life N
13:46 / 09.01.26
889.20 -2.11%
Zurich Insurance N
13:45 / 09.01.26
577.80 -1.97%
Swiss Re N
13:47 / 09.01.26
127.00 -1.63%
Lindt PS
13:41 / 09.01.26
11'200.00 -1.58%
Helvetia Baloise N
13:45 / 09.01.26
201.60 -1.37%
NAME INTRADAY KURS +/-%
SMIM
13:47 / 09.01.26
3'047.86 -0.20%

Top 5zur Gesamtübersicht

Adecco N
13:42 / 09.01.26
23.82 2.50%
Avolta N
13:39 / 09.01.26
48.60 2.32%
Ems-Chemie N
13:43 / 09.01.26
569.50 1.79%
VAT N
13:46 / 09.01.26
441.00 1.78%
The Swatch Group I
13:45 / 09.01.26
176.60 1.61%

Flop 5zur Gesamtübersicht

Swissquote N
13:45 / 09.01.26
466.60 -4.11%
Barry Callebaut N
13:44 / 09.01.26
1'250.00 -2.34%
Lindt N
13:22 / 09.01.26
114'000.00 -1.89%
Flughafen Zürich N
13:47 / 09.01.26
259.20 -1.82%
Lindt PS
13:41 / 09.01.26
11'200.00 -1.58%

Management Transaktionen

Titel Typ Mio. Kurs
07.01.26 HBM Healthcare Investments AG Verk. 0.10 225.00
07.01.26 Cosmo Pharmaceuticals N.V. Verk. 0.11 108.50
07.01.26 Curatis Holding AG Verk. 0.06 13.00
07.01.26 Compagnie Financière Tradition SA Verk. 0.43 287.00
06.01.26 Curatis Holding AG Verk. 0.00 13.00
06.01.26 Compagnie Financière Tradition SA Verk. 0.14 283.00
06.01.26 Cosmo Pharmaceuticals N.V. Verk. 0.11 108.30
05.01.26 Curatis Holding AG Kauf 0.04 12.90
31.12.25 Amrize Ltd Kauf 0.01 32.66
31.12.25 Amrize Ltd Kauf 0.01 32.66

Der Schokoladenhersteller hat laut einem Bericht im November deutlich weniger verkauft. Ausserdem: ABB glänzt, Nestlé enttäuscht erneut, Autoneum sticht heraus, Swiss Marketplace Group gewinnt, SIG Group überzeugt und SGS kommt gut an.

07.01.2026