×

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
  • 10.03.2026 - 23:40:00
  • 677.18
  • 0.88%
  • 5.89
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
00:00:00 / 11.03.26
155.25 2.39% 3.62 155.21 155.22
A.J.Gallagher Rg
00:00:00 / 11.03.26
211.72 -2.78% -6.06 211.69 211.70
A.O.Smith Corp Rg
00:00:00 / 11.03.26
69.82 -0.91% -0.64 69.86 69.87
Abbott Laboratories
00:00:00 / 11.03.26
110.55 -1.86% -2.10 110.57 110.58
AbbVie Rg
00:00:00 / 11.03.26
227.01 -0.19% -0.44 226.95 226.96
Accenture-A Rg
00:00:00 / 11.03.26
201.63 -3.69% -7.73 201.58 201.59
Adobe Rg
22:20:00 / 10.03.26
275.13 -2.59% -7.31 275.06 275.14 1'402'944
Advance Auto Par Rg
00:00:00 / 11.03.26
51.07 -0.04% -0.02 51.09 51.13
Advanced Micro D Rg
22:20:00 / 10.03.26
203.23 0.27% 0.55 203.23 203.24 7'658'766
Aes Rg
00:00:00 / 11.03.26
14.210 0.14% 0.02 14.220 14.230
AFLAC Rg
00:00:00 / 11.03.26
110.30 0.11% 0.12 110.33 110.34
Agilent Tech Rg
00:00:00 / 11.03.26
115.43 -1.04% -1.21 115.44 115.50
Air Prod&Chemica Rg
00:00:00 / 11.03.26
275.12 0.26% 0.72 275.08 275.09
Akamai Technolog Rg
22:20:00 / 10.03.26
104.50 2.34% 2.39 104.51 104.53
Alaska Air Group Rg
00:00:00 / 11.03.26
42.34 -2.13% -0.92 42.33 42.35
Albemarle Rg
00:00:00 / 11.03.26
166.54 -1.79% -3.03 166.55 166.56
Alexandria REIT Rg
00:00:00 / 11.03.26
51.05 -0.25% -0.13 51.09 51.10
Align Technology Rg
22:20:00 / 10.03.26
169.43 -3.21% -5.62 169.43 169.52
Allegion Rg
00:00:00 / 11.03.26
147.53 -1.79% -2.69 147.52 147.53
Alliant Energy Rg
22:20:00 / 10.03.26
71.04 -0.80% -0.57 71.06 71.07
Allstate Rg
00:00:00 / 11.03.26
207.50 -0.09% -0.19 207.44 207.49
Alphab Rg-C-NV
22:20:00 / 10.03.26
306.93 0.30% 0.92 306.87 306.92 4'792'967
Alphabet-A Rg
22:20:00 / 10.03.26
307.04 0.22% 0.68 307.11 307.12 8'070'387
Altria Group Rg
00:00:00 / 11.03.26
67.14 0.15% 0.10 67.12 67.14
Am Electric Rg
22:20:00 / 10.03.26
132.31 0.34% 0.45 132.29 132.32 1'141'373
3M
155.25
2.39%
211.72
-2.78%
69.82
-0.91%
110.55
-1.86%
227.01
-0.19%
201.63
-3.69%
275.13
-2.59%
51.07
-0.04%
203.23
0.27%
14.21
0.14%
110.30
0.11%
115.43
-1.04%
275.12
0.26%
104.50
2.34%
42.34
-2.13%
166.54
-1.79%
51.05
-0.25%
169.43
-3.21%
147.53
-1.79%
71.04
-0.80%
207.50
-0.09%
306.93
0.30%
307.04
0.22%
67.14
0.15%
132.31
0.34%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Moderna Rg
22:20:00 / 10.03.26
54.98 89.01% 34.05% 10.34% 30.92% 83.94% 62.86% -59.42%
Lyondellbasell I Rg
00:00:00 / 11.03.26
65.61 54.32% -10.03% 12.71% 13.79% 52.65% -11.29% -26.70%
Teradyne Rg
22:20:00 / 10.03.26
300.77 53.15% 135.42% -1.13% -1.35% 56.41% 245.43% 190.23%
Western Digital Rg
22:20:00 / 10.03.26
266.22 52.12% 490.09% 6.23% 1.39% 52.50% 536.89% 849.47%
Generac Hldgs Rg
00:00:00 / 11.03.26
210.71 51.87% 33.58% -4.75% 15.58% 35.63% 60.43% 75.81%
Corning Inc Rg
00:00:00 / 11.03.26
136.22 47.38% 171.57% -7.69% 6.34% 57.86% 203.32% 280.12%
Dow Rg
00:00:00 / 11.03.26
33.89 46.75% -14.50% 10.25% 0.86% 48.38% -7.58% -37.73%
CF Industries Hl Rg
00:00:00 / 11.03.26
110.05 43.57% 30.15% 3.53% 14.27% 41.91% 43.24% 36.90%
Keysight Technol Rg
00:00:00 / 11.03.26
285.54 38.80% 75.57% -5.62% 21.51% 39.38% 90.56% 79.15%
Lockheed Martin Rg
00:00:00 / 11.03.26
651.22 37.31% 36.67% -2.49% 3.44% 36.51% 38.89% 39.57%
Micron Technolog Rg
22:20:00 / 10.03.26
403.11 36.41% 362.60% 6.17% 8.00% 73.37% 352.68% 600.22%
Seagate Hldgs Rg
22:20:00 / 10.03.26
384.29 35.93% 333.70% 7.46% -3.01% 33.37% 341.87% 491.83%
Quanta Services Rg
00:00:00 / 11.03.26
564.05 34.59% 79.73% -0.34% 10.46% 28.63% 129.26% 253.81%
DaVita Rg
00:00:00 / 11.03.26
151.55 34.28% 2.01% -0.47% 8.81% 28.50% 3.36% 103.77%
Occid.Petrol Cor Rg
00:00:00 / 11.03.26
53.12 33.80% 11.35% -1.04% 14.80% 36.49% 14.78% -9.15%
APA Rg
22:20:00 / 10.03.26
31.82 33.24% 41.14% -0.09% 15.92% 32.80% 65.73% -11.94%
Valero Energy Rg
00:00:00 / 11.03.26
217.02 32.66% 76.16% -0.32% 8.78% 33.29% 76.40% 63.25%
Marathon Petro Rg
00:00:00 / 11.03.26
215.23 32.63% 54.62% 1.53% 5.43% 21.74% 59.76% 68.02%
Baker Hughes Rg-A
22:20:00 / 10.03.26
59.34 31.97% 46.51% -5.12% 0.32% 31.81% 41.79% 99.93%
Applied Material Rg
22:20:00 / 10.03.26
345.88 31.89% 108.41% -1.55% 5.11% 33.63% 135.31% 189.59%
Northrop Grumman Rg
00:00:00 / 11.03.26
734.98 31.06% 59.25% -3.18% 7.30% 29.23% 48.75% 62.80%
Advance Auto Par Rg
00:00:00 / 11.03.26
51.07 30.00% 8.04% -1.62% -9.77% 15.88% 39.84% -60.65%
Iron Mount REIT Rg
00:00:00 / 11.03.26
107.77 29.16% 1.93% -0.01% 8.52% 33.05% 27.52% 102.84%
Deere & Co Rg
00:00:00 / 11.03.26
592.72 28.76% 41.49% -4.28% -0.12% 22.10% 24.65% 42.25%
Teledyne Tech Rg
00:00:00 / 11.03.26
655.29 28.06% 40.92% -4.51% -0.70% 29.37% 34.17% 55.32%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
00:00:00 / 11.03.26
155.25 2.39% 156.48
20:01
151.68
14:35
177.41
12.02.26
147.81
09.03.26
1'379'906
A.J.Gallagher Rg
00:00:00 / 11.03.26
211.72 -2.78% 217.43
14:34
210.43
19:22
266.87
12.01.26
195.10
12.02.26
429'527
A.O.Smith Corp Rg
00:00:00 / 11.03.26
69.82 -0.91% 71.45
18:11
69.50
14:41
81.69
12.02.26
66.67
02.01.26
453'064
Abbott Laboratories
00:00:00 / 11.03.26
110.55 -1.86% 112.38
14:34
109.82
15:14
129.44
06.01.26
105.27
28.01.26
2'052'692
AbbVie Rg
00:00:00 / 11.03.26
227.01 -0.19% 231.16
14:44
226.19
19:24
237.06
04.03.26
204.50
04.02.26
1'374'628
Accenture-A Rg
00:00:00 / 11.03.26
201.63 -3.69% 207.61
14:30
199.81
19:22
291.07
14.01.26
188.83
25.02.26
1'322'198
Adobe Rg
22:20:00 / 10.03.26
275.13 -2.59% 281.90
14:30
268.37
15:12
351.12
02.01.26
244.42
24.02.26
1'402'944
Advance Auto Par Rg
00:00:00 / 11.03.26
51.07 -0.04% 51.74
17:19
50.07
14:45
65.00
13.02.26
37.90
02.01.26
334'291
Advanced Micro D Rg
22:20:00 / 10.03.26
203.23 0.27% 206.57
14:44
202.20
15:16
266.95
23.01.26
188.24
03.03.26
7'658'766
Aes Rg
00:00:00 / 11.03.26
14.210 0.14% 14.270
15:25
14.175
14:30
17.640
27.02.26
13.630
20.01.26
3'184'902
AFLAC Rg
00:00:00 / 11.03.26
110.30 0.11% 111.81
18:30
109.07
14:48
119.22
05.02.26
106.35
23.01.26
857'096
Agilent Tech Rg
00:00:00 / 11.03.26
115.43 -1.04% 116.91
18:20
114.50
14:43
150.00
09.01.26
113.82
09.03.26
517'921
Air Prod&Chemica Rg
00:00:00 / 11.03.26
275.12 0.26% 277.14
19:57
270.56
14:43
296.19
12.02.26
242.67
02.01.26
296'875
Akamai Technolog Rg
22:20:00 / 10.03.26
104.50 2.34% 106.06
18:32
100.64
14:35
113.46
13.02.26
84.56
02.01.26
1'176'195
Alaska Air Group Rg
00:00:00 / 11.03.26
42.34 -2.13% 44.29
18:32
41.40
15:08
60.60
09.02.26
38.91
09.03.26
1'001'234
Albemarle Rg
00:00:00 / 11.03.26
166.54 -1.79% 173.52
14:55
166.38
20:59
205.50
25.02.26
141.46
02.01.26
557'721
Alexandria REIT Rg
00:00:00 / 11.03.26
51.05 -0.25% 51.75
18:51
50.33
14:36
59.75
23.01.26
48.10
02.01.26
429'715
Align Technology Rg
22:20:00 / 10.03.26
169.43 -3.21% 176.30
14:30
169.30
20:59
199.00
12.02.26
154.64
02.01.26
512'441
Allegion Rg
00:00:00 / 11.03.26
147.53 -1.79% 150.34
18:28
147.34
20:57
182.89
12.02.26
146.34
09.03.26
686'248
Alliant Energy Rg
22:20:00 / 10.03.26
71.04 -0.80% 71.87
17:11
70.90
15:20
72.65
03.03.26
63.88
05.01.26
804'010
Allstate Rg
00:00:00 / 11.03.26
207.50 -0.09% 210.20
18:23
206.30
14:48
216.69
05.02.26
191.26
22.01.26
426'710
Alphab Rg-C-NV
22:20:00 / 10.03.26
306.93 0.30% 309.15
16:01
305.31
15:09
350.15
03.02.26
294.12
09.03.26
4'792'967
Alphabet-A Rg
22:20:00 / 10.03.26
307.04 0.22% 309.50
16:01
305.59
15:09
349.00
03.02.26
294.10
09.03.26
8'070'387
Altria Group Rg
00:00:00 / 11.03.26
67.14 0.15% 67.16
15:32
66.28
14:49
70.51
27.02.26
54.70
07.01.26
2'083'620
Am Electric Rg
22:20:00 / 10.03.26
132.31 0.34% 133.27
18:08
131.21
14:30
134.54
27.02.26
112.55
05.01.26
1'141'373

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 10.03.26
13'065.19 0.50%
Eurozone 50
17:30 / 10.03.26
602.74 2.59%
L&S Dax
22:58 / 10.03.26
23'815.00 0.13%
S&P 500 (ETF SPY)
23:40 / 10.03.26
677.18 0.88%
VSMI Vola-Index
17:20 / 10.03.26
20.23 -11.80%
EUR/CHF
01:13 / 11.03.26
0.9043 0.07%
USD/CHF
01:13 / 11.03.26
0.7781 -0.10%
Gold 1 Uz
01:13 / 11.03.26
5'188.17 0.00%
Rohöl Brent
22:59 / 10.03.26
91.43 1.15%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 10.03.26
13'065.19 0.50%

Top 5zur Gesamtübersicht

Amrize N
17:31 / 10.03.26
46.06 4.26%
ABB N
17:31 / 10.03.26
68.02 4.20%
Richemont N
17:31 / 10.03.26
142.40 3.15%
UBS N
17:36 / 10.03.26
30.35 2.46%
Holcim N
17:31 / 10.03.26
65.06 1.85%

Flop 5zur Gesamtübersicht

Novartis N
17:37 / 10.03.26
122.00 -2.63%
Swisscom N
17:30 / 10.03.26
716.00 -1.17%
Givaudan N
17:31 / 10.03.26
2'829.00 -0.95%
Nestlé N
17:37 / 10.03.26
79.59 -0.57%
Lonza N
17:30 / 10.03.26
496.50 -0.44%
NAME INTRADAY KURS +/-%
SPI
17:40 / 10.03.26
18'122.21 0.88%

Top 5zur Gesamtübersicht

Gurit Hldg N
17:34 / 10.03.26
33.00 25.71%
Sensirion N
17:30 / 10.03.26
58.10 17.02%
Idorsia N
17:39 / 10.03.26
4.040 11.60%
Kuros Bio N
17:30 / 10.03.26
29.40 10.61%
GAM N
15:53 / 10.03.26
0.1200 7.62%

Flop 5zur Gesamtübersicht

Lindt PS
17:38 / 10.03.26
10'900.00 -10.29%
Lindt N
17:30 / 10.03.26
112'000.00 -8.50%
Relief Therapeutics N
17:35 / 10.03.26
0.4865 -7.16%
SMGH N
17:30 / 10.03.26
30.00 -4.61%
Barry Callebaut N
17:30 / 10.03.26
1'363.00 -3.67%
NAME INTRADAY KURS +/-%
SLI
17:30 / 10.03.26
2'076.24 0.61%

Top 5zur Gesamtübersicht

Sonova N
17:34 / 10.03.26
201.10 5.84%
Amrize N
17:31 / 10.03.26
46.06 4.26%
ABB N
17:31 / 10.03.26
68.02 4.20%
Richemont N
17:31 / 10.03.26
142.40 3.15%
VAT N
17:30 / 10.03.26
519.40 2.53%

Flop 5zur Gesamtübersicht

Lindt PS
17:38 / 10.03.26
10'900.00 -10.29%
Novartis N
17:37 / 10.03.26
122.00 -2.63%
Swisscom N
17:30 / 10.03.26
716.00 -1.17%
Givaudan N
17:31 / 10.03.26
2'829.00 -0.95%
Galderma Group N
17:30 / 10.03.26
154.60 -0.83%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 10.03.26
2'987.83 -0.26%

Top 5zur Gesamtübersicht

Sonova N
17:34 / 10.03.26
201.10 5.84%
Amrize N
17:31 / 10.03.26
46.06 4.26%
Belimo N
17:31 / 10.03.26
712.00 3.87%
SIG Group N
17:30 / 10.03.26
12.000 2.92%
Avolta N
17:30 / 10.03.26
45.84 2.87%

Flop 5zur Gesamtübersicht

Lindt PS
17:38 / 10.03.26
10'900.00 -10.29%
Lindt N
17:30 / 10.03.26
112'000.00 -8.50%
Barry Callebaut N
17:30 / 10.03.26
1'363.00 -3.67%
Flughafen Zürich N
17:30 / 10.03.26
244.60 -1.61%
PSP N
17:30 / 10.03.26
162.80 -1.21%

Management Transaktionen

Titel Typ Mio. Kurs
10.03.26 Banque Cantonale Vaudoise Verk. 0.12 121.40
10.03.26 Vontobel Holding AG Verk. 0.45 68.20
10.03.26 Alpine Select AG Kauf 0.18 8.90
09.03.26 Cosmo Pharmaceuticals N.V. Kauf 0.27 92.00
09.03.26 VZ Holding AG Kauf 0.48 80.60
09.03.26 Mikron Holding AG Kauf 0.10 16.21
09.03.26 VZ Holding AG Kauf 0.44 146.00
09.03.26 Amrize Ltd Kauf 0.14 43.90
09.03.26 Schweiter Technologies AG Kauf 0.26 256.24
08.03.26 AEVIS VICTORIA SA Kauf 0.02 13.23

Der angekündigte Abschied der Gründer Özlem Türeci und Ugur Sahin schwächt die Forschungskraft beträchtlich. Das Mainzer Unternehmen legt den Fokus nur noch darauf, die Arzneikandidaten zur Marktreife zu bringen. Die nächste Wirkstoffgeneration entsteht im neuen Startup des Duos.

10.03.2026