×

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
  • 12.03.2026 - 01:04:00
  • 676.33
  • -0.13%
  • -0.85
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
01:04:00 / 12.03.26
155.17 0.00% 0.00
A.J.Gallagher Rg
01:04:00 / 12.03.26
209.84 0.00% 0.00
A.O.Smith Corp Rg
01:04:00 / 12.03.26
68.11 0.00% 0.00
Abbott Laboratories
01:04:00 / 12.03.26
110.25 0.00% 0.00
AbbVie Rg
01:04:00 / 12.03.26
227.68 0.00% 0.00
Accenture-A Rg
01:04:00 / 12.03.26
201.48 0.00% 0.00
Adobe Rg
01:00:00 / 12.03.26
273.71 0.00% 0.00 271.96 273.89 431
Advance Auto Par Rg
01:04:00 / 12.03.26
53.33 0.00% 0.00
Advanced Micro D Rg
01:00:00 / 12.03.26
204.83 0.00% 0.00 203.13 203.60 2'373
Aes Rg
01:04:00 / 12.03.26
14.230 0.00% 0.00
AFLAC Rg
01:04:00 / 12.03.26
109.33 0.00% 0.00
Agilent Tech Rg
01:04:00 / 12.03.26
115.42 0.00% 0.00
Air Prod&Chemica Rg
01:04:00 / 12.03.26
277.69 0.00% 0.00
Akamai Technolog Rg
01:00:00 / 12.03.26
106.47 0.00% 0.00 92.71 116.43 1'474'212
Alaska Air Group Rg
01:04:00 / 12.03.26
41.32 0.00% 0.00
Albemarle Rg
01:04:00 / 12.03.26
168.00 0.00% 0.00
Alexandria REIT Rg
01:04:00 / 12.03.26
50.17 0.00% 0.00
Align Technology Rg
01:00:00 / 12.03.26
174.81 0.00% 0.00 153.16 177.80
Allegion Rg
01:04:00 / 12.03.26
146.64 0.00% 0.00
Alliant Energy Rg
01:00:00 / 12.03.26
70.81 0.00% 0.00 64.07 83.45
Allstate Rg
01:04:00 / 12.03.26
205.59 0.00% 0.00
Alphab Rg-C-NV
01:00:00 / 12.03.26
308.42 0.00% 0.00 306.42 306.71 3'584
Alphabet-A Rg
01:00:00 / 12.03.26
308.70 0.00% 0.00 306.40 307.20 8'488
Altria Group Rg
01:04:00 / 12.03.26
66.34 0.00% 0.00
Am Electric Rg
01:00:00 / 12.03.26
131.26 0.00% 0.00 118.09 145.42 1'012'476
3M
155.17
0.00%
209.84
0.00%
68.11
0.00%
110.25
0.00%
227.68
0.00%
201.48
0.00%
273.71
0.00%
53.33
0.00%
204.83
0.00%
14.23
0.00%
109.33
0.00%
115.42
0.00%
277.69
0.00%
106.47
0.00%
41.32
0.00%
168.00
0.00%
50.17
0.00%
174.81
0.00%
146.64
0.00%
70.81
0.00%
205.59
0.00%
308.42
0.00%
308.70
0.00%
66.34
0.00%
131.26
0.00%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Moderna Rg
01:00:00 / 12.03.26
55.97 89.79% 34.61% -3.17% 38.16% 83.45% 59.87% -59.53%
Western Digital Rg
01:00:00 / 12.03.26
268.81 56.04% 505.29% 2.87% -1.80% 61.68% 525.72% 900.93%
Teradyne Rg
01:00:00 / 12.03.26
301.99 56.02% 139.83% -1.05% -6.05% 63.05% 248.16% 198.14%
Generac Hldgs Rg
01:04:00 / 12.03.26
212.62 55.91% 37.13% -3.74% -1.10% 46.82% 61.97% 87.89%
Lyondellbasell I Rg
01:04:00 / 12.03.26
67.37 55.59% -9.29% 8.80% 13.28% 53.95% -6.68% -24.24%
CF Industries Hl Rg
01:04:00 / 12.03.26
120.13 55.33% 40.80% 14.73% 23.93% 52.04% 54.59% 53.09%
Corning Inc Rg
01:04:00 / 12.03.26
131.76 50.48% 177.27% -9.03% -0.86% 54.25% 190.22% 296.15%
Dow Rg
01:04:00 / 12.03.26
34.37 47.01% -14.35% 6.28% 1.09% 48.98% -3.86% -36.21%
Micron Technolog Rg
01:00:00 / 12.03.26
418.69 46.70% 397.49% 4.47% 2.03% 85.66% 337.78% 662.22%
Valero Energy Rg
01:04:00 / 12.03.26
231.05 41.93% 88.47% 2.42% 13.30% 41.83% 84.57% 74.83%
Seagate Hldgs Rg
01:00:00 / 12.03.26
385.97 40.15% 347.19% 2.92% -5.23% 39.01% 345.02% 525.05%
Keysight Technol Rg
01:04:00 / 12.03.26
284.26 39.90% 76.97% -5.54% 19.43% 43.18% 89.58% 83.98%
Marathon Petro Rg
01:04:00 / 12.03.26
226.74 39.42% 62.54% 2.70% 8.68% 29.94% 65.36% 76.38%
Applied Material Rg
01:00:00 / 12.03.26
351.07 36.61% 115.87% -1.87% 3.29% 41.41% 135.52% 206.91%
DaVita Rg
01:04:00 / 12.03.26
154.81 36.26% 3.52% 0.01% 7.31% 30.73% 8.54% 107.30%
Advance Auto Par Rg
01:04:00 / 12.03.26
53.33 35.70% 12.77% 4.14% -10.57% 24.63% 41.91% -58.35%
Enphase Energy Rg
01:00:00 / 12.03.26
43.34 35.23% -36.90% 1.59% -10.14% 37.11% -25.89% -79.38%
Occid.Petrol Cor Rg
01:04:00 / 12.03.26
55.58 35.17% 12.49% 3.67% 17.65% 36.80% 20.56% -7.15%
APA Rg
01:00:00 / 12.03.26
32.97 34.79% 42.79% 6.01% 16.67% 33.86% 67.79% -8.29%
Quanta Services Rg
01:04:00 / 12.03.26
567.71 34.51% 79.63% -0.12% 8.35% 37.05% 127.90% 260.79%
Lockheed Martin Rg
01:04:00 / 12.03.26
649.47 34.28% 33.65% -2.26% 3.30% 36.79% 40.73% 36.59%
Phillips 66 Rg
01:04:00 / 12.03.26
169.50 31.35% 48.78% 2.90% 4.95% 28.42% 36.72% 67.46%
Intel Rg
01:00:00 / 12.03.26
47.98 30.03% 139.30% 5.27% -0.64% 33.09% 132.01% 76.27%
Iron Mount REIT Rg
01:04:00 / 12.03.26
107.59 29.70% 2.36% -0.23% 7.35% 35.52% 24.45% 109.60%
Baker Hughes Rg-A
01:00:00 / 12.03.26
58.97 29.49% 43.76% -3.14% -3.72% 30.21% 38.82% 102.86%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
01:04:00 / 12.03.26
155.17 0.00% 177.41
12.02.26
147.81
09.03.26
1'200'183
A.J.Gallagher Rg
01:04:00 / 12.03.26
209.84 0.00% 266.87
12.01.26
195.10
12.02.26
457'465
A.O.Smith Corp Rg
01:04:00 / 12.03.26
68.11 0.00% 81.69
12.02.26
66.67
02.01.26
537'677
Abbott Laboratories
01:04:00 / 12.03.26
110.25 0.00% 129.44
06.01.26
105.27
28.01.26
1'848'545
AbbVie Rg
01:04:00 / 12.03.26
227.68 0.00% 237.06
04.03.26
204.50
04.02.26
1'859'356
Accenture-A Rg
01:04:00 / 12.03.26
201.48 0.00% 291.07
14.01.26
188.83
25.02.26
1'169'149
Adobe Rg
01:00:00 / 12.03.26
273.71 0.00% 351.12
02.01.26
244.42
24.02.26
431
Advance Auto Par Rg
01:04:00 / 12.03.26
53.33 0.00% 65.00
13.02.26
37.90
02.01.26
413'741
Advanced Micro D Rg
01:00:00 / 12.03.26
204.83 0.00% 266.95
23.01.26
188.24
03.03.26
2'373
Aes Rg
01:04:00 / 12.03.26
14.230 0.00% 17.640
27.02.26
13.630
20.01.26
2'895'092
AFLAC Rg
01:04:00 / 12.03.26
109.33 0.00% 119.22
05.02.26
106.35
23.01.26
1'037'096
Agilent Tech Rg
01:04:00 / 12.03.26
115.42 0.00% 150.00
09.01.26
113.82
09.03.26
518'011
Air Prod&Chemica Rg
01:04:00 / 12.03.26
277.69 0.00% 296.19
12.02.26
242.67
02.01.26
254'613
Akamai Technolog Rg
01:00:00 / 12.03.26
106.47 0.00% 113.46
13.02.26
84.56
02.01.26
1'474'212
Alaska Air Group Rg
01:04:00 / 12.03.26
41.32 0.00% 60.60
09.02.26
38.91
09.03.26
786'737
Albemarle Rg
01:04:00 / 12.03.26
168.00 0.00% 205.50
25.02.26
141.46
02.01.26
800'739
Alexandria REIT Rg
01:04:00 / 12.03.26
50.17 0.00% 59.75
23.01.26
48.10
02.01.26
690'466
Align Technology Rg
01:00:00 / 12.03.26
174.81 0.00% 199.00
12.02.26
154.64
02.01.26
497'699
Allegion Rg
01:04:00 / 12.03.26
146.64 0.00% 182.89
12.02.26
146.24
11.03.26
240'142
Alliant Energy Rg
01:00:00 / 12.03.26
70.81 0.00% 72.65
03.03.26
63.88
05.01.26
704'640
Allstate Rg
01:04:00 / 12.03.26
205.59 0.00% 216.69
05.02.26
191.26
22.01.26
476'467
Alphab Rg-C-NV
01:00:00 / 12.03.26
308.42 0.00% 350.15
03.02.26
294.12
09.03.26
3'584
Alphabet-A Rg
01:00:00 / 12.03.26
308.70 0.00% 349.00
03.02.26
294.10
09.03.26
8'488
Altria Group Rg
01:04:00 / 12.03.26
66.34 0.00% 70.51
27.02.26
54.70
07.01.26
2'255'747
Am Electric Rg
01:00:00 / 12.03.26
131.26 0.00% 134.54
27.02.26
112.55
05.01.26
1'012'476

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
09:23 / 12.03.26
12'821.49 -1.06%
Eurozone 50
09:38 / 12.03.26
594.58 -0.45%
L&S Dax
09:38 / 12.03.26
23'522.00 -0.47%
S&P 500 (ETF SPY)
01:04 / 12.03.26
676.33 -0.13%
VSMI Vola-Index
09:23 / 12.03.26
21.34 -0.39%
EUR/CHF
09:38 / 12.03.26
0.9037 0.18%
USD/CHF
09:38 / 12.03.26
0.7827 0.23%
Gold 1 Uz
09:38 / 12.03.26
5'181.26 0.43%
Rohöl Brent
09:38 / 12.03.26
97.92 4.51%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
09:23 / 12.03.26
12'820.35 -1.07%

Top 5zur Gesamtübersicht

Partners N
09:23 / 12.03.26
813.80 0.87%
Logitech N
09:23 / 12.03.26
71.84 0.22%
Swiss Re N
09:23 / 12.03.26
127.50 -0.12%
Swisscom N
09:23 / 12.03.26
712.50 -0.14%
Kühne + Nagel N
09:22 / 12.03.26
171.35 -0.17%

Flop 5zur Gesamtübersicht

Swiss Life N
09:23 / 12.03.26
795.80 -4.44%
Roche GS
09:23 / 12.03.26
318.50 -3.48%
Geberit N
09:23 / 12.03.26
556.00 -1.38%
Lonza N
09:23 / 12.03.26
483.10 -1.33%
Amrize N
09:23 / 12.03.26
44.67 -1.22%
NAME INTRADAY KURS +/-%
SPI
09:21 / 12.03.26
17'887.47 -0.40%

Top 5zur Gesamtübersicht

Accelleron N
09:23 / 12.03.26
75.90 14.39%
Kardex N
09:19 / 12.03.26
250.50 5.47%
PolyPeptide N
09:16 / 12.03.26
25.80 5.31%
Bachem N-B-
09:23 / 12.03.26
57.85 5.28%
BC Jura N
09:05 / 12.03.26
82.00 3.80%

Flop 5zur Gesamtübersicht

Kuros Bio N
09:23 / 12.03.26
26.00 -8.58%
Interroll N
09:20 / 12.03.26
1'646.00 -6.05%
Swiss Life N
09:23 / 12.03.26
795.80 -4.44%
Sensirion N
09:20 / 12.03.26
57.60 -3.52%
Roche GS
09:23 / 12.03.26
318.50 -3.48%
NAME INTRADAY KURS +/-%
SLI
09:23 / 12.03.26
2'037.26 -0.82%

Top 5zur Gesamtübersicht

Lindt PS
09:23 / 12.03.26
10'890.00 1.49%
Partners N
09:23 / 12.03.26
813.80 0.87%
VAT N
09:22 / 12.03.26
517.80 0.31%
Sandoz Group N
09:23 / 12.03.26
61.38 0.29%
Logitech N
09:23 / 12.03.26
71.84 0.22%

Flop 5zur Gesamtübersicht

Swiss Life N
09:23 / 12.03.26
795.80 -4.44%
Roche GS
09:23 / 12.03.26
318.50 -3.48%
Geberit N
09:23 / 12.03.26
556.00 -1.38%
Lonza N
09:23 / 12.03.26
483.10 -1.33%
Amrize N
09:23 / 12.03.26
44.67 -1.22%
NAME INTRADAY KURS +/-%
SMIM
09:23 / 12.03.26
2'949.17 0.16%

Top 5zur Gesamtübersicht

Accelleron N
09:23 / 12.03.26
75.90 14.39%
Lindt PS
09:23 / 12.03.26
10'890.00 1.49%
Flughafen Zürich N
09:23 / 12.03.26
242.60 0.92%
Lindt N
09:23 / 12.03.26
112'200.00 0.72%
Barry Callebaut N
09:23 / 12.03.26
1'345.00 0.67%

Flop 5zur Gesamtübersicht

Roche I
09:23 / 12.03.26
328.00 -3.47%
Temenos N
09:23 / 12.03.26
73.60 -1.41%
Amrize N
09:23 / 12.03.26
44.67 -1.22%
Dottikon ES N
09:01 / 12.03.26
335.50 -1.18%
DocMorris N
09:13 / 12.03.26
4.748 -1.08%

Management Transaktionen

Titel Typ Mio. Kurs
11.03.26 Luzerner Kantonalbank AG Verk. 0.06 107.00
11.03.26 Alpine Select AG Kauf 0.09 8.90
10.03.26 Lonza Group AG Verk. 0.09 506.80
10.03.26 VZ Holding AG Kauf 0.05 52.40
10.03.26 Stadler Rail AG Kauf 0.18 182'849.00
10.03.26 Alpine Select AG Kauf 0.18 8.90
10.03.26 Stadler Rail AG Kauf 0.08 79'316.00
10.03.26 Lonza Group AG Kauf 0.03 509.40
10.03.26 VZ Holding AG Kauf 0.05 66.45
10.03.26 Adecco Group AG Verk. 0.07 20.68

Der höhere Ölpreis dämpft die leise Hoffnung auf eine Besserung der Stimmung in der Industrie und bei den Konsumenten. Ausserdem: Sulzer ist auf dem richtigen Weg, Comet irritiert, RMF hat Pläne mit Leonteq, und Georg Fischer erfordert noch mehr Geduld.

11.03.2026