Die Aktien der Privatbank markieren ein neues Allzeithoch – und könnten nachhaltig ausbrechen. Zudem: Sika in ähnlicher Lage wie einst Holcim, Amrize bleibt Favorit, Lonza hinkt noch hinterher, ein Calida-Aktionär erhöht den Druck auf das Management, Logitech leidet unter steigenden Preisen für Speicherchips und erste Lichtblicke bei Tecan.
×
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
- 15.01.2026 - 22:15:00
- 692.24
- 0.27%
- 1.88
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 15.01.26 |
171.10 | 0.65% | 1.11 | 171.06 | 171.07 | ||
|
A.J.Gallagher Rg 22:15:00 / 15.01.26 |
256.15 | -0.32% | -0.83 | 256.00 | 256.01 | ||
|
A.O.Smith Corp Rg 22:15:00 / 15.01.26 |
71.99 | 1.14% | 0.81 | 71.98 | 71.99 | ||
|
Abbott Laboratories 22:15:00 / 15.01.26 |
123.53 | -1.18% | -1.47 | 123.51 | 123.52 | ||
|
AbbVie Rg 22:15:00 / 15.01.26 |
216.75 | -2.32% | -5.14 | 216.85 | 216.86 | ||
|
Accenture-A Rg 22:15:00 / 15.01.26 |
287.77 | -0.27% | -0.77 | 287.89 | 287.90 | ||
|
Adobe Rg 23:20:00 / 15.01.26 |
304.09 | -0.11% | -0.35 | 304.13 | 304.18 | 1'454'816 | |
|
Advance Auto Par Rg 22:15:00 / 15.01.26 |
42.72 | -0.37% | -0.16 | 42.73 | 42.74 | ||
|
Advanced Micro D Rg 23:20:00 / 15.01.26 |
227.92 | 1.93% | 4.32 | 227.91 | 227.94 | 13'712'419 | |
|
Aes Rg 22:15:00 / 15.01.26 |
14.440 | 3.14% | 0.44 | 14.430 | 14.440 | ||
|
AFLAC Rg 22:15:00 / 15.01.26 |
109.61 | -0.52% | -0.57 | 109.63 | 109.64 | ||
|
Agilent Tech Rg 22:15:00 / 15.01.26 |
144.83 | -0.75% | -1.09 | 144.86 | 144.90 | ||
|
Air Prod&Chemica Rg 22:15:00 / 15.01.26 |
265.98 | -0.48% | -1.27 | 265.98 | 266.05 | ||
|
Akamai Technolog Rg 23:20:00 / 15.01.26 |
91.53 | 0.97% | 0.88 | 91.55 | 91.56 | 937'412 | |
|
Alaska Air Group Rg 22:15:00 / 15.01.26 |
49.66 | 3.91% | 1.87 | 49.66 | 49.67 | ||
|
Albemarle Rg 22:15:00 / 15.01.26 |
173.78 | -2.12% | -3.77 | 173.78 | 173.84 | ||
|
Alexandria REIT Rg 22:15:00 / 15.01.26 |
57.26 | 2.00% | 1.12 | 57.26 | 57.27 | ||
|
Align Technology Rg 23:20:00 / 15.01.26 |
171.47 | 1.32% | 2.24 | 171.47 | 171.51 | ||
|
Allegion Rg 22:15:00 / 15.01.26 |
163.49 | 1.16% | 1.87 | 163.42 | 163.43 | ||
|
Alliant Energy Rg 23:20:00 / 15.01.26 |
67.06 | 0.30% | 0.20 | 67.05 | 67.06 | ||
|
Allstate Rg 22:15:00 / 15.01.26 |
195.47 | -0.28% | -0.55 | 195.40 | 195.49 | ||
|
Alphab Rg-C-NV 23:20:00 / 15.01.26 |
333.16 | -0.94% | -3.15 | 333.13 | 333.18 | 5'399'765 | |
|
Alphabet-A Rg 23:20:00 / 15.01.26 |
332.78 | -0.91% | -3.06 | 332.79 | 332.82 | 9'956'769 | |
|
Altria Group Rg 22:15:00 / 15.01.26 |
61.58 | 0.18% | 0.11 | 61.58 | 61.59 | ||
|
Am Electric Rg 23:20:00 / 15.01.26 |
119.40 | 1.09% | 1.29 | 119.40 | 119.43 | 1'236'336 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Moderna Rg 23:20:00 / 15.01.26 |
39.36 | 37.61% | -2.41% | 16.24% | 27.17% | 49.94% | 16.59% | -78.86% |
|
Intel Rg 23:20:00 / 15.01.26 |
48.32 | 32.03% | 142.99% | 17.54% | 33.19% | 26.62% | 145.65% | 61.81% |
|
Albemarle Rg 22:15:00 / 15.01.26 |
173.78 | 25.53% | 106.26% | 7.74% | 19.13% | 64.50% | 78.25% | -26.70% |
|
Western Digital Rg 23:20:00 / 15.01.26 |
222.10 | 24.80% | 384.13% | 18.34% | 26.91% | 76.66% | 364.15% | 675.62% |
|
Schlumberger 22:15:00 / 15.01.26 |
46.57 | 22.38% | 22.51% | 3.03% | 22.30% | 29.97% | 6.86% | -19.41% |
|
Huntgtn Ingls In Rg 22:15:00 / 15.01.26 |
418.86 | 22.15% | 119.82% | 8.24% | 24.42% | 39.66% | 106.79% | 86.22% |
|
Lam Research Rg 23:20:00 / 15.01.26 |
217.47 | 21.97% | 189.06% | 8.22% | 32.04% | 47.40% | 174.51% | 340.79% |
|
CarMax Rg 22:15:00 / 15.01.26 |
48.52 | 21.12% | -42.76% | 7.27% | 26.12% | 9.62% | -38.54% | -28.00% |
|
Dow Rg 22:15:00 / 15.01.26 |
27.94 | 20.87% | -29.58% | 6.11% | 20.12% | 12.62% | -31.92% | -51.84% |
|
SolarEdge Tech Rg 23:20:00 / 15.01.26 |
33.84 | 20.55% | 155.74% | 11.83% | 18.86% | -10.52% | 138.14% | -88.96% |
|
Lyondellbasell I Rg 22:15:00 / 15.01.26 |
50.88 | 20.09% | -29.99% | 4.45% | 18.08% | 6.91% | -34.18% | -44.52% |
|
Organon Rg 22:15:00 / 15.01.26 |
8.700 | 20.08% | -42.29% | 8.07% | 27.38% | -5.02% | -44.73% | -73.14% |
|
Teradyne Rg 23:20:00 / 15.01.26 |
227.70 | 18.92% | 82.81% | 5.27% | 19.56% | 56.99% | 65.52% | 136.24% |
|
Freeport McMoRan Rg 22:15:00 / 15.01.26 |
59.96 | 18.82% | 58.48% | 6.07% | 21.99% | 44.94% | 49.08% | 33.96% |
|
Lockheed Martin Rg 22:15:00 / 15.01.26 |
577.89 | 18.41% | 17.85% | 6.44% | 21.88% | 19.05% | 17.86% | 27.31% |
|
Whirlpool Rg 22:15:00 / 15.01.26 |
84.74 | 18.17% | -25.53% | 1.55% | 15.17% | 15.04% | -34.82% | -44.75% |
|
Lennar Rg-A 22:15:00 / 15.01.26 |
122.25 | 18.08% | -10.98% | 2.52% | 13.20% | -4.17% | -13.63% | 22.84% |
|
KLA Rg 23:20:00 / 15.01.26 |
1'544.96 | 18.06% | 127.66% | 16.64% | 26.39% | 33.30% | 106.75% | 241.52% |
|
Generac Hldgs Rg 22:15:00 / 15.01.26 |
161.43 | 17.52% | 3.36% | 5.66% | 16.19% | -15.90% | 0.12% | 41.00% |
|
Applied Material Rg 23:20:00 / 15.01.26 |
319.08 | 17.47% | 85.63% | 13.29% | 25.87% | 39.66% | 71.11% | 174.52% |
|
Microchip Tech Rg 23:20:00 / 15.01.26 |
74.45 | 17.20% | 30.22% | 1.25% | 16.22% | 14.38% | 32.50% | -0.32% |
|
Halliburton Rg 22:15:00 / 15.01.26 |
32.78 | 16.91% | 21.52% | 0.46% | 18.25% | 23.47% | 9.63% | -22.55% |
|
Micron Technolog Rg 23:20:00 / 15.01.26 |
336.63 | 16.80% | 296.09% | 2.94% | 35.44% | 62.85% | 228.10% | 485.54% |
|
L3Harris Tech Rg 22:15:00 / 15.01.26 |
340.42 | 16.79% | 63.04% | 1.38% | 18.43% | 16.11% | 56.04% | 73.89% |
|
Bio-Techne Rg 23:20:00 / 15.01.26 |
69.96 | 16.31% | -5.04% | 8.33% | 22.52% | 5.90% | -8.07% | -15.40% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 15.01.26 |
171.10 | 0.65% |
173.06 17:25 |
170.64 15:30 |
173.06 15.01.26 |
159.13 02.01.26 |
804'100 |
|
A.J.Gallagher Rg 22:15:00 / 15.01.26 |
256.15 | -0.32% |
257.79 15:37 |
255.14 21:21 |
266.87 12.01.26 |
253.46 05.01.26 |
523'974 |
|
A.O.Smith Corp Rg 22:15:00 / 15.01.26 |
71.99 | 1.14% |
72.08 21:54 |
71.42 15:45 |
72.08 15.01.26 |
66.67 02.01.26 |
351'774 |
|
Abbott Laboratories 22:15:00 / 15.01.26 |
123.53 | -1.18% |
124.40 15:32 |
123.00 15:44 |
129.44 06.01.26 |
122.20 13.01.26 |
1'736'955 |
|
AbbVie Rg 22:15:00 / 15.01.26 |
216.75 | -2.32% |
223.00 15:34 |
215.90 17:05 |
237.00 07.01.26 |
215.90 15.01.26 |
1'772'022 |
|
Accenture-A Rg 22:15:00 / 15.01.26 |
287.77 | -0.27% |
290.66 15:32 |
285.47 19:03 |
291.07 14.01.26 |
258.22 02.01.26 |
1'299'383 |
|
Adobe Rg 23:20:00 / 15.01.26 |
304.09 | -0.11% |
305.82 15:32 |
301.45 15:51 |
351.12 02.01.26 |
301.45 15.01.26 |
1'454'816 |
|
Advance Auto Par Rg 22:15:00 / 15.01.26 |
42.72 | -0.37% |
43.35 17:24 |
41.40 15:44 |
44.26 12.01.26 |
37.90 02.01.26 |
537'124 |
|
Advanced Micro D Rg 23:20:00 / 15.01.26 |
227.92 | 1.93% |
238.35 19:08 |
227.23 21:55 |
238.35 15.01.26 |
199.82 12.01.26 |
13'712'419 |
|
Aes Rg 22:15:00 / 15.01.26 |
14.440 | 3.14% |
14.610 20:20 |
14.030 15:32 |
15.020 05.01.26 |
13.895 14.01.26 |
2'896'565 |
|
AFLAC Rg 22:15:00 / 15.01.26 |
109.61 | -0.52% |
110.77 16:25 |
109.51 21:03 |
112.92 05.01.26 |
107.37 13.01.26 |
647'221 |
|
Agilent Tech Rg 22:15:00 / 15.01.26 |
144.83 | -0.75% |
146.63 20:17 |
144.69 21:59 |
150.00 09.01.26 |
135.37 02.01.26 |
619'140 |
|
Air Prod&Chemica Rg 22:15:00 / 15.01.26 |
265.98 | -0.48% |
269.68 15:48 |
264.61 21:45 |
270.68 14.01.26 |
242.67 02.01.26 |
337'019 |
|
Akamai Technolog Rg 23:20:00 / 15.01.26 |
91.53 | 0.97% |
91.65 17:28 |
89.89 15:43 |
93.89 12.01.26 |
84.56 02.01.26 |
937'412 |
|
Alaska Air Group Rg 22:15:00 / 15.01.26 |
49.66 | 3.91% |
50.01 20:47 |
48.10 15:30 |
52.86 05.01.26 |
46.39 14.01.26 |
849'437 |
|
Albemarle Rg 22:15:00 / 15.01.26 |
173.78 | -2.12% |
179.02 16:12 |
170.91 17:55 |
179.10 14.01.26 |
141.46 02.01.26 |
709'553 |
|
Alexandria REIT Rg 22:15:00 / 15.01.26 |
57.26 | 2.00% |
57.58 17:33 |
55.92 15:45 |
57.58 15.01.26 |
48.10 02.01.26 |
711'678 |
|
Align Technology Rg 23:20:00 / 15.01.26 |
171.47 | 1.32% |
172.59 21:13 |
167.40 15:45 |
173.36 12.01.26 |
154.64 02.01.26 |
232'458 |
|
Allegion Rg 22:15:00 / 15.01.26 |
163.49 | 1.16% |
164.69 16:59 |
162.66 15:30 |
166.48 09.01.26 |
157.87 08.01.26 |
258'068 |
|
Alliant Energy Rg 23:20:00 / 15.01.26 |
67.06 | 0.30% |
67.33 20:31 |
66.68 17:04 |
67.33 15.01.26 |
63.88 05.01.26 |
756'027 |
|
Allstate Rg 22:15:00 / 15.01.26 |
195.47 | -0.28% |
198.72 16:29 |
195.06 21:33 |
214.97 09.01.26 |
194.57 14.01.26 |
587'820 |
|
Alphab Rg-C-NV 23:20:00 / 15.01.26 |
333.16 | -0.94% |
338.04 15:30 |
331.29 16:55 |
341.17 13.01.26 |
310.68 02.01.26 |
5'399'765 |
|
Alphabet-A Rg 23:20:00 / 15.01.26 |
332.78 | -0.91% |
337.66 15:30 |
330.76 16:55 |
340.48 13.01.26 |
310.37 02.01.26 |
9'956'769 |
|
Altria Group Rg 22:15:00 / 15.01.26 |
61.58 | 0.18% |
61.88 20:27 |
60.90 16:02 |
61.88 15.01.26 |
54.70 07.01.26 |
1'828'502 |
|
Am Electric Rg 23:20:00 / 15.01.26 |
119.40 | 1.09% |
119.69 20:18 |
117.79 15:44 |
119.69 15.01.26 |
112.55 05.01.26 |
1'236'336 |