×

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
  • 14.01.2026 - 22:15:00
  • 690.36
  • -0.49%
  • -3.41
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
22:15:00 / 14.01.26
169.99 0.34% 0.57 169.97 169.98
A.J.Gallagher Rg
22:15:00 / 14.01.26
256.98 -0.01% -0.02 256.97 257.00
A.O.Smith Corp Rg
22:15:00 / 14.01.26
71.18 0.86% 0.61 71.18 71.19
Abbott Laboratories
22:15:00 / 14.01.26
125.00 0.56% 0.70 124.96 124.99
AbbVie Rg
22:15:00 / 14.01.26
221.89 0.52% 1.14 221.97 221.98
Accenture-A Rg
22:15:00 / 14.01.26
288.54 4.24% 11.74 288.65 288.66
Adobe Rg
02:00:00 / 15.01.26
304.44 -1.77% -5.49 304.47 304.53 1'893'740
Advance Auto Par Rg
22:15:00 / 14.01.26
42.88 1.20% 0.51 42.88 42.89
Advanced Micro D Rg
02:00:00 / 15.01.26
223.60 1.19% 2.63 223.66 223.68 8'576'834
Aes Rg
22:15:00 / 14.01.26
14.000 0.21% 0.03 14.010 14.020
AFLAC Rg
22:15:00 / 14.01.26
110.18 2.06% 2.22 110.18 110.20
Agilent Tech Rg
22:15:00 / 14.01.26
145.92 -0.27% -0.40 146.04 146.05
Air Prod&Chemica Rg
22:15:00 / 14.01.26
267.25 0.40% 1.07 267.22 267.23
Akamai Technolog Rg
02:00:00 / 15.01.26
90.65 2.01% 1.79 90.65 90.67
Alaska Air Group Rg
22:15:00 / 14.01.26
47.79 -0.13% -0.06 47.79 47.80
Albemarle Rg
22:15:00 / 14.01.26
177.55 0.38% 0.67 177.55 177.64
Alexandria REIT Rg
22:15:00 / 14.01.26
56.14 2.75% 1.50 56.15 56.19
Align Technology Rg
02:00:00 / 15.01.26
169.23 -0.57% -0.97 169.26 169.32
Allegion Rg
22:15:00 / 14.01.26
161.62 -0.04% -0.07 161.64 161.65
Alliant Energy Rg
02:00:00 / 15.01.26
66.86 1.04% 0.69 66.85 66.87
Allstate Rg
22:15:00 / 14.01.26
196.02 -0.82% -1.63 196.01 196.12
Alphab Rg-C-NV
02:00:00 / 15.01.26
336.31 -0.04% -0.12 336.41 336.46 6'617'619
Alphabet-A Rg
02:00:00 / 15.01.26
335.84 -0.04% -0.13 335.89 335.92 10'122'833
Altria Group Rg
22:15:00 / 14.01.26
61.47 2.19% 1.32 61.48 61.49
Am Electric Rg
02:00:00 / 15.01.26
118.11 1.28% 1.49 118.11 118.12 1'263'375
3M
169.99
0.34%
A.J.Gallagher Rg
256.98
-0.01%
A.O.Smith Corp Rg
71.18
0.86%
Abbott Laboratories
125.00
0.56%
AbbVie Rg
221.89
0.52%
Accenture-A Rg
288.54
4.24%
Adobe Rg
304.44
-1.77%
Advance Auto Par Rg
42.88
1.20%
Advanced Micro D Rg
223.60
1.19%
Aes Rg
14.00
0.21%
AFLAC Rg
110.18
2.06%
Agilent Tech Rg
145.92
-0.27%
Air Prod&Chemica Rg
267.25
0.40%
Akamai Technolog Rg
90.65
2.01%
Alaska Air Group Rg
47.79
-0.13%
Albemarle Rg
177.55
0.38%
Alexandria REIT Rg
56.14
2.75%
Align Technology Rg
169.23
-0.57%
Allegion Rg
161.62
-0.04%
Alliant Energy Rg
66.86
1.04%
Allstate Rg
196.02
-0.82%
Alphab Rg-C-NV
336.31
-0.04%
Alphabet-A Rg
335.84
-0.04%
Altria Group Rg
61.47
2.19%
Am Electric Rg
118.11
1.28%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Moderna Rg
02:00:00 / 15.01.26 		40.58 34.28% -4.76% 13.07% 33.01% 51.14% 16.71% -79.38%
Intel Rg
02:00:00 / 15.01.26 		48.72 28.16% 135.86% 14.29% 35.15% 31.96% 147.06% 57.06%
Lam Research Rg
02:00:00 / 15.01.26 		208.79 25.24% 196.80% 2.81% 34.72% 47.82% 174.18% 352.59%
Albemarle Rg
22:15:00 / 14.01.26 		177.55 25.06% 105.48% 12.15% 26.39% 82.36% 88.24% -26.98%
Western Digital Rg
02:00:00 / 15.01.26 		215.00 24.22% 381.88% 7.56% 29.32% 78.47% 346.67% 672.01%
Huntgtn Ingls In Rg
22:15:00 / 14.01.26 		415.39 21.05% 117.84% 9.76% 28.75% 43.19% 106.64% 84.54%
CarMax Rg
22:15:00 / 14.01.26 		46.80 20.21% -43.19% 4.89% 18.96% 8.53% -41.24% -28.54%
Lennar Rg-A
22:15:00 / 14.01.26 		121.39 19.96% -9.57% 10.81% 12.06% -4.67% -13.72% 24.79%
Schlumberger
22:15:00 / 14.01.26 		46.97 19.59% 19.72% 5.72% 23.18% 30.44% 14.31% -21.24%
SolarEdge Tech Rg
02:00:00 / 15.01.26 		34.78 18.93% 152.28% 13.96% 20.26% -7.25% 139.86% -89.11%
KLA Rg
02:00:00 / 15.01.26 		1'434.50 18.66% 128.82% 5.50% 22.40% 28.73% 100.28% 243.26%
Applied Material Rg
02:00:00 / 15.01.26 		301.89 18.63% 87.46% 3.32% 21.60% 36.87% 69.24% 177.23%
Micron Technolog Rg
02:00:00 / 15.01.26 		333.35 18.47% 301.77% -1.83% 47.81% 67.96% 223.04% 493.94%
Teradyne Rg
02:00:00 / 15.01.26 		230.19 18.45% 82.08% 3.47% 24.29% 65.80% 70.60% 135.29%
Whirlpool Rg
22:15:00 / 14.01.26 		85.25 17.87% -25.73% 4.77% 10.77% 14.75% -33.85% -44.89%
Organon Rg
22:15:00 / 14.01.26 		8.610 17.57% -43.50% 5.90% 25.88% -4.86% -46.79% -73.71%
Freeport McMoRan Rg
22:15:00 / 14.01.26 		60.35 16.83% 55.83% 11.31% 25.94% 46.37% 50.76% 31.72%
Microchip Tech Rg
02:00:00 / 15.01.26 		74.68 16.24% 29.15% 1.00% 16.71% 15.78% 31.02% -1.13%
L3Harris Tech Rg
22:15:00 / 14.01.26 		342.85 16.24% 62.28% 5.25% 21.27% 16.90% 56.93% 73.08%
United Rentals Rg
22:15:00 / 14.01.26 		917.34 16.17% 33.46% -0.06% 14.59% 0.33% 21.11% 139.69%
Aptiv Rg
22:15:00 / 14.01.26 		82.93 15.98% 45.92% -4.07% 6.88% -2.40% 35.22% -13.10%
Generac Hldgs Rg
22:15:00 / 14.01.26 		160.26 15.64% 1.71% 7.71% 16.99% -15.22% -0.01% 38.75%
Seagate Hldgs Rg
02:00:00 / 15.01.26 		312.28 15.63% 268.95% 1.30% 12.47% 45.21% 231.02% 456.13%
Lockheed Martin Rg
22:15:00 / 14.01.26 		572.70 15.43% 14.89% 10.47% 21.81% 17.34% 17.63% 24.11%
Halliburton Rg
22:15:00 / 14.01.26 		33.04 15.39% 19.93% 2.70% 20.32% 21.38% 12.88% -23.56%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
22:15:00 / 14.01.26 		169.99 0.34% 170.84
17:30 		168.20
19:45 		170.84
14.01.26 		159.13
02.01.26 		1'109'874
A.J.Gallagher Rg
22:15:00 / 14.01.26 		256.98 -0.01% 260.00
16:25 		255.84
20:40 		266.87
12.01.26 		253.46
05.01.26 		670'253
A.O.Smith Corp Rg
22:15:00 / 14.01.26 		71.18 0.86% 71.62
17:32 		70.70
15:30 		71.62
14.01.26 		66.67
02.01.26 		384'482
Abbott Laboratories
22:15:00 / 14.01.26 		125.00 0.56% 125.08
21:14 		123.04
16:38 		129.44
06.01.26 		122.20
13.01.26 		1'969'112
AbbVie Rg
22:15:00 / 14.01.26 		221.89 0.52% 223.27
16:16 		217.18
17:31 		237.00
07.01.26 		215.95
13.01.26 		2'182'790
Accenture-A Rg
22:15:00 / 14.01.26 		288.54 4.24% 291.07
16:31 		276.61
15:30 		291.07
14.01.26 		258.22
02.01.26 		1'617'428
Adobe Rg
02:00:00 / 15.01.26 		304.44 -1.77% 309.73
15:31 		302.47
20:06 		351.12
02.01.26 		302.47
14.01.26 		1'893'740
Advance Auto Par Rg
22:15:00 / 14.01.26 		42.88 1.20% 42.90
21:58 		41.53
16:35 		44.26
12.01.26 		37.90
02.01.26 		366'661
Advanced Micro D Rg
02:00:00 / 15.01.26 		223.60 1.19% 224.07
17:40 		215.15
15:45 		234.00
05.01.26 		199.82
12.01.26 		8'576'834
Aes Rg
22:15:00 / 14.01.26 		14.000 0.21% 14.200
18:36 		13.895
15:33 		15.020
05.01.26 		13.895
14.01.26 		2'293'942
AFLAC Rg
22:15:00 / 14.01.26 		110.18 2.06% 110.37
17:27 		108.11
15:30 		112.92
05.01.26 		107.37
13.01.26 		809'895
Agilent Tech Rg
22:15:00 / 14.01.26 		145.92 -0.27% 148.23
15:42 		145.53
19:02 		150.00
09.01.26 		135.37
02.01.26 		637'141
Air Prod&Chemica Rg
22:15:00 / 14.01.26 		267.25 0.40% 270.68
17:32 		266.03
21:17 		270.68
14.01.26 		242.67
02.01.26 		327'723
Akamai Technolog Rg
02:00:00 / 15.01.26 		90.65 2.01% 91.43
16:10 		88.61
15:30 		93.89
12.01.26 		84.56
02.01.26 		766'895
Alaska Air Group Rg
22:15:00 / 14.01.26 		47.79 -0.13% 48.23
15:30 		46.39
17:52 		52.86
05.01.26 		46.39
14.01.26 		784'955
Albemarle Rg
22:15:00 / 14.01.26 		177.55 0.38% 179.10
21:32 		171.77
15:36 		179.10
14.01.26 		141.46
02.01.26 		632'743
Alexandria REIT Rg
22:15:00 / 14.01.26 		56.14 2.75% 56.34
20:20 		54.72
15:30 		56.34
14.01.26 		48.10
02.01.26 		822'411
Align Technology Rg
02:00:00 / 15.01.26 		169.23 -0.57% 171.45
19:27 		168.98
21:50 		173.36
12.01.26 		154.64
02.01.26 		326'630
Allegion Rg
22:15:00 / 14.01.26 		161.62 -0.04% 164.38
15:56 		160.61
16:36 		166.48
09.01.26 		157.87
08.01.26 		213'818
Alliant Energy Rg
02:00:00 / 15.01.26 		66.86 1.04% 67.01
20:50 		66.17
15:30 		67.01
14.01.26 		63.88
05.01.26 		826'510
Allstate Rg
22:15:00 / 14.01.26 		196.02 -0.82% 200.20
15:40 		194.57
20:38 		214.97
09.01.26 		194.57
14.01.26 		838'992
Alphab Rg-C-NV
02:00:00 / 15.01.26 		336.31 -0.04% 337.00
21:36 		331.20
16:00 		341.17
13.01.26 		310.68
02.01.26 		6'617'619
Alphabet-A Rg
02:00:00 / 15.01.26 		335.84 -0.04% 336.52
21:36 		330.48
16:00 		340.48
13.01.26 		310.37
02.01.26 		10'122'833
Altria Group Rg
22:15:00 / 14.01.26 		61.47 2.19% 61.55
21:58 		60.10
15:32 		61.55
14.01.26 		54.70
07.01.26 		2'731'298
Am Electric Rg
02:00:00 / 15.01.26 		118.11 1.28% 118.55
21:07 		116.73
15:30 		118.55
14.01.26 		112.55
05.01.26 		1'263'375

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.01.26
13'464.84 0.75%
Eurozone 50
17:30 / 14.01.26
621.68 -0.25%
L&S Dax
07:02 / 15.01.26
25'327.00 0.12%
S&P 500 (ETF SPY)
22:15 / 14.01.26
690.36 -0.49%
VSMI Vola-Index
17:20 / 14.01.26
13.507 4.82%
EUR/CHF
07:02 / 15.01.26
0.9320 0.06%
USD/CHF
07:02 / 15.01.26
0.8009 0.11%
Gold 1 Uz
07:02 / 15.01.26
4'599.97 -0.57%
Rohöl Brent
07:02 / 15.01.26
65.54 0.04%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.01.26
13'464.84 0.75%
NAME INTRADAY KURS +/-%
SPI
17:40 / 14.01.26
18'543.84 0.76%
NAME INTRADAY KURS +/-%
SLI
17:30 / 14.01.26
2'174.02 0.60%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 14.01.26
3'056.03 0.74%

Management Transaktionen

Titel Typ Mio. Kurs
14.01.26 Cosmo Pharmaceuticals N.V. Verk. 0.05 106.40
13.01.26 Compagnie Financière Tradition SA Verk. 0.22 290.00
13.01.26 Sonova Holding AG Kauf 0.06 214.38
13.01.26 Cosmo Pharmaceuticals N.V. Verk. 0.11 107.00
13.01.26 Alpine Select AG Kauf 0.01 9.00
13.01.26 Montana Aerospace AG Verk. 0.03 6.79
12.01.26 Alpine Select AG Kauf 0.00 9.00
12.01.26 Curatis Holding AG Verk. 0.00 17.10
09.01.26 Curatis Holding AG Kauf 0.12 13.21
09.01.26 Compagnie Financière Tradition SA Verk. 0.14 285.00
Mr Market

Julius Bär steigt in neue Höhen auf

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.

14.01.2026