×

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
  • 03.02.2026 - 22:15:00
  • 689.53
  • -0.85%
  • -5.88
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
22:15:00 / 03.02.26
155.68 1.47% 2.25 155.62 155.65
A.J.Gallagher Rg
22:15:00 / 03.02.26
247.73 1.00% 2.46 247.64 247.65
A.O.Smith Corp Rg
22:15:00 / 03.02.26
76.34 2.18% 1.63 76.34 76.35
Abbott Laboratories
22:15:00 / 03.02.26
109.02 -0.36% -0.39 108.96 108.98
AbbVie Rg
22:15:00 / 03.02.26
225.66 0.01% 0.02 225.55 225.56
Accenture-A Rg
22:15:00 / 03.02.26
241.21 -9.59% -25.58 241.20 241.22
Adobe Rg
02:00:00 / 04.02.26
271.93 -7.31% -21.45 271.92 272.08 2'633'574
Advance Auto Par Rg
22:15:00 / 03.02.26
50.70 4.09% 1.99 50.71 50.73
Advanced Micro D Rg
02:00:00 / 04.02.26
242.11 -1.69% -4.16 242.34 242.49 14'940'961
Aes Rg
22:15:00 / 03.02.26
16.090 9.23% 1.36 16.090 16.100
AFLAC Rg
22:15:00 / 03.02.26
112.04 0.08% 0.09 112.06 112.07
Agilent Tech Rg
22:15:00 / 03.02.26
132.14 -2.40% -3.25 132.18 132.19
Air Prod&Chemica Rg
22:15:00 / 03.02.26
277.96 2.57% 6.97 277.81 277.82
Akamai Technolog Rg
02:00:00 / 04.02.26
91.79 -5.01% -4.84 91.80 91.84
Alaska Air Group Rg
22:15:00 / 03.02.26
55.14 4.75% 2.50 55.14 55.15
Albemarle Rg
22:15:00 / 03.02.26
170.64 3.46% 5.71 170.59 170.64
Alexandria REIT Rg
22:15:00 / 03.02.26
53.82 -0.61% -0.33 53.82 53.85
Align Technology Rg
02:00:00 / 04.02.26
157.05 -4.02% -6.58 156.97 157.04
Allegion Rg
22:15:00 / 03.02.26
167.84 1.40% 2.32 167.72 167.75
Alliant Energy Rg
02:00:00 / 04.02.26
66.53 2.18% 1.42 66.51 66.53
Allstate Rg
22:15:00 / 03.02.26
201.77 0.50% 1.01 201.89 201.90
Alphab Rg-C-NV
02:00:00 / 04.02.26
340.70 -1.22% -4.20 340.64 340.73 10'955'238
Alphabet-A Rg
02:00:00 / 04.02.26
339.71 -1.16% -3.98 339.71 339.76 14'929'584
Altria Group Rg
22:15:00 / 03.02.26
64.16 3.10% 1.93 64.13 64.14
Am Electric Rg
02:00:00 / 04.02.26
120.67 1.98% 2.34 120.66 120.67 1'219'039
3M
155.68
1.47%
A.J.Gallagher Rg
247.73
1.00%
A.O.Smith Corp Rg
76.34
2.18%
Abbott Laboratories
109.02
-0.36%
AbbVie Rg
225.66
0.01%
Accenture-A Rg
241.21
-9.59%
Adobe Rg
271.93
-7.31%
Advance Auto Par Rg
50.70
4.09%
Advanced Micro D Rg
242.11
-1.69%
Aes Rg
16.09
9.23%
AFLAC Rg
112.04
0.08%
Agilent Tech Rg
132.14
-2.40%
Air Prod&Chemica Rg
277.96
2.57%
Akamai Technolog Rg
91.79
-5.01%
Alaska Air Group Rg
55.14
4.75%
Albemarle Rg
170.64
3.46%
Alexandria REIT Rg
53.82
-0.61%
Align Technology Rg
157.05
-4.02%
Allegion Rg
167.84
1.40%
Alliant Energy Rg
66.53
2.18%
Allstate Rg
201.77
0.50%
Alphab Rg-C-NV
340.70
-1.22%
Alphabet-A Rg
339.71
-1.16%
Altria Group Rg
64.16
3.10%
Am Electric Rg
120.67
1.98%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Seagate Hldgs Rg
02:00:00 / 04.02.26 		444.45 57.21% 401.62% 19.55% 34.51% 54.32% 370.27% 498.25%
Western Digital Rg
02:00:00 / 04.02.26 		290.24 56.86% 508.49% 14.87% 32.30% 70.74% 510.74% 713.92%
Micron Technolog Rg
02:00:00 / 04.02.26 		419.44 53.39% 420.20% 2.24% 22.13% 73.96% 362.65% 593.05%
Moderna Rg
02:00:00 / 04.02.26 		42.20 44.29% 2.33% -7.15% 18.34% 59.79% 23.50% -75.87%
Lam Research Rg
02:00:00 / 04.02.26 		230.10 38.74% 228.81% -3.51% 11.18% 44.55% 187.95% 338.97%
Intel Rg
02:00:00 / 04.02.26 		49.25 32.28% 143.44% 12.11% 23.00% 30.02% 155.31% 61.68%
Lockheed Martin Rg
22:15:00 / 03.02.26 		628.26 31.49% 30.88% 5.19% 26.44% 37.46% 39.65% 39.11%
Texas Instrument Rg
02:00:00 / 04.02.26 		225.21 29.70% 20.00% 14.53% 17.24% 40.99% 24.73% 21.81%
Monolithic Power Rg
02:00:00 / 04.02.26 		1'164.83 29.44% 98.28% 6.33% 15.86% 22.01% 77.49% 147.54%
Teradyne Rg
02:00:00 / 04.02.26 		282.98 28.92% 98.17% 18.43% 23.66% 59.67% 153.41% 123.71%
Applied Material Rg
02:00:00 / 04.02.26 		318.67 27.79% 101.93% -4.22% 7.66% 39.36% 78.47% 164.28%
Corning Inc Rg
22:15:00 / 03.02.26 		112.79 26.04% 132.24% 8.16% 28.19% 26.72% 111.65% 204.11%
Generac Hldgs Rg
22:15:00 / 03.02.26 		173.28 25.36% 10.26% -0.51% 22.15% 6.69% 21.86% 30.54%
Robert Half Rg
22:15:00 / 03.02.26 		31.30 25.29% -51.70% 16.14% 12.39% 13.16% -49.55% -61.64%
Schlumberger
22:15:00 / 03.02.26 		49.76 25.20% 25.33% 1.82% 17.44% 37.95% 21.93% -8.11%
Baker Hughes Rg-A
02:00:00 / 04.02.26 		58.00 23.96% 37.62% 2.65% 17.46% 18.49% 20.93% 79.83%
Advance Auto Par Rg
22:15:00 / 03.02.26 		50.70 23.94% 3.00% 2.24% 23.00% -0.63% 3.47% -68.62%
Huntgtn Ingls In Rg
22:15:00 / 03.02.26 		429.64 23.59% 122.42% 1.00% 20.53% 35.15% 119.67% 93.05%
Dow Rg
22:15:00 / 03.02.26 		30.49 23.52% -28.03% 9.76% 22.94% 37.47% -19.66% -51.83%
C.H.Robinson Wld Rg
02:00:00 / 04.02.26 		199.71 23.48% 92.12% 10.69% 19.12% 32.52% 102.07% 90.17%
Microchip Tech Rg
02:00:00 / 04.02.26 		76.66 22.54% 36.15% 2.00% 2.39% 40.12% 45.74% -7.63%
Caterpillar
22:15:00 / 03.02.26 		702.89 20.61% 90.46% 9.27% 17.83% 22.66% 95.87% 182.12%
Northrop Grumman Rg
22:15:00 / 03.02.26 		704.98 20.13% 45.97% 2.30% 22.18% 26.21% 49.25% 55.38%
Southwest Airlin Rg
22:15:00 / 03.02.26 		51.19 20.11% 47.65% 25.28% 20.05% 53.54% 65.72% 34.82%
Teledyne Tech Rg
22:15:00 / 03.02.26 		640.42 20.07% 32.12% 3.24% 20.50% 23.29% 24.24% 41.29%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
22:15:00 / 03.02.26 		155.68 1.47% 157.07
16:56 		151.31
15:35 		173.06
15.01.26 		150.58
02.02.26 		1'485'280
A.J.Gallagher Rg
22:15:00 / 03.02.26 		247.73 1.00% 249.90
15:43 		242.52
15:32 		266.87
12.01.26 		236.53
27.01.26 		585'371
A.O.Smith Corp Rg
22:15:00 / 03.02.26 		76.34 2.18% 77.20
16:30 		74.83
15:35 		77.20
03.02.26 		66.67
02.01.26 		659'619
Abbott Laboratories
22:15:00 / 03.02.26 		109.02 -0.36% 109.12
21:57 		106.55
15:31 		129.44
06.01.26 		105.27
28.01.26 		2'372'659
AbbVie Rg
22:15:00 / 03.02.26 		225.66 0.01% 228.66
16:13 		223.95
15:30 		237.00
07.01.26 		209.99
20.01.26 		1'538'601
Accenture-A Rg
22:15:00 / 03.02.26 		241.21 -9.59% 251.28
15:34 		238.14
19:49 		291.07
14.01.26 		238.14
03.02.26 		1'606'093
Adobe Rg
02:00:00 / 04.02.26 		271.93 -7.31% 284.32
15:35 		271.10
19:37 		351.12
02.01.26 		271.10
03.02.26 		2'633'574
Advance Auto Par Rg
22:15:00 / 03.02.26 		50.70 4.09% 51.26
16:40 		48.32
15:33 		51.26
03.02.26 		37.90
02.01.26 		580'181
Advanced Micro D Rg
02:00:00 / 04.02.26 		242.11 -1.69% 252.64
15:31 		237.10
20:00 		266.95
23.01.26 		199.82
12.01.26 		14'940'961
Aes Rg
22:15:00 / 03.02.26 		16.090 9.23% 16.185
16:58 		15.450
15:59 		16.185
03.02.26 		13.630
20.01.26 		4'492'493
AFLAC Rg
22:15:00 / 03.02.26 		112.04 0.08% 113.24
15:45 		111.16
15:32 		113.24
03.02.26 		106.35
23.01.26 		695'443
Agilent Tech Rg
22:15:00 / 03.02.26 		132.14 -2.40% 137.82
15:43 		131.60
19:34 		150.00
09.01.26 		129.71
29.01.26 		523'931
Air Prod&Chemica Rg
22:15:00 / 03.02.26 		277.96 2.57% 278.04
21:59 		271.79
15:30 		278.04
03.02.26 		242.67
02.01.26 		454'783
Akamai Technolog Rg
02:00:00 / 04.02.26 		91.79 -5.01% 97.79
15:33 		91.18
20:08 		104.97
27.01.26 		84.56
02.01.26 		1'084'407
Alaska Air Group Rg
22:15:00 / 03.02.26 		55.14 4.75% 56.31
18:03 		52.99
15:30 		56.31
03.02.26 		46.39
14.01.26 		1'063'624
Albemarle Rg
22:15:00 / 03.02.26 		170.64 3.46% 174.63
15:36 		168.00
19:29 		195.21
28.01.26 		141.46
02.01.26 		634'719
Alexandria REIT Rg
22:15:00 / 03.02.26 		53.82 -0.61% 54.52
16:36 		53.14
17:03 		59.75
23.01.26 		48.10
02.01.26 		766'395
Align Technology Rg
02:00:00 / 04.02.26 		157.05 -4.02% 165.31
15:45 		154.96
20:10 		174.48
16.01.26 		154.64
02.01.26 		436'970
Allegion Rg
22:15:00 / 03.02.26 		167.84 1.40% 168.18
16:33 		165.15
15:30 		168.66
23.01.26 		157.87
08.01.26 		192'138
Alliant Energy Rg
02:00:00 / 04.02.26 		66.53 2.18% 66.57
21:56 		65.12
15:30 		67.79
21.01.26 		63.88
05.01.26 		1'253'483
Allstate Rg
22:15:00 / 03.02.26 		201.77 0.50% 203.98
15:59 		199.51
15:32 		214.97
09.01.26 		191.26
22.01.26 		446'752
Alphab Rg-C-NV
02:00:00 / 04.02.26 		340.70 -1.22% 350.15
15:32 		338.59
20:03 		350.15
03.02.26 		310.68
02.01.26 		10'955'238
Alphabet-A Rg
02:00:00 / 04.02.26 		339.71 -1.16% 349.00
15:32 		337.49
20:03 		349.00
03.02.26 		310.37
02.01.26 		14'929'584
Altria Group Rg
22:15:00 / 03.02.26 		64.16 3.10% 64.52
18:41 		62.21
15:38 		64.52
03.02.26 		54.70
07.01.26 		3'354'502
Am Electric Rg
02:00:00 / 04.02.26 		120.67 1.98% 121.38
18:41 		118.75
15:30 		121.38
03.02.26 		112.55
05.01.26 		1'219'039

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 03.02.26
13'372.58 -0.27%
Eurozone 50
17:30 / 03.02.26
619.88 -0.21%
L&S Dax
22:59 / 03.02.26
24'734.00 -0.48%
S&P 500 (ETF SPY)
22:15 / 03.02.26
689.53 -0.85%
VSMI Vola-Index
17:20 / 03.02.26
15.783 -2.13%
EUR/CHF
06:06 / 04.02.26
0.9171 0.07%
USD/CHF
06:06 / 04.02.26
0.7748 -0.08%
Gold 1 Uz
06:06 / 04.02.26
5'080.63 2.70%
Rohöl Brent
23:00 / 03.02.26
67.99 2.30%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 03.02.26
13'372.58 -0.27%
NAME INTRADAY KURS +/-%
SPI
17:40 / 03.02.26
18'426.53 -0.31%
NAME INTRADAY KURS +/-%
SLI
17:30 / 03.02.26
2'140.96 -0.41%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 03.02.26
3'026.69 -0.64%

Management Transaktionen

Titel Typ Mio. Kurs
02.02.26 Berner Kantonalbank AG Verk. 0.15 325.66
02.02.26 Jungfraubahn Holding AG Verk. 0.31 307.00
02.02.26 Private Equity Holding AG Kauf 0.03 59.98
Mr Market

Julius Bär steht vor neuen Herausforderungen

Die Privatbank liefert das erwartet schwache Jahresergebnis. Dennoch zeigen sich operative Verbesserungen. Mit Blick nach vorn wird nun aber der Dollar zu einem belastenden Faktor.

02.02.2026