×

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
  • 28.01.2026 - 22:15:00
  • 695.42
  • -0.01%
  • -0.07
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
22:15:00 / 28.01.26
155.94 -1.34% -2.11 155.92 155.93
A.J.Gallagher Rg
22:15:00 / 28.01.26
242.37 0.02% 0.04 242.43 242.44
A.O.Smith Corp Rg
22:15:00 / 28.01.26
69.49 -1.63% -1.15 69.50 69.51
Abbott Laboratories
22:15:00 / 28.01.26
106.05 -2.05% -2.22 106.04 106.05
AbbVie Rg
22:15:00 / 28.01.26
218.67 -2.35% -5.26 218.68 218.69
Accenture-A Rg
22:15:00 / 28.01.26
270.43 -1.95% -5.37 270.29 270.30
Adobe Rg
02:00:00 / 29.01.26
299.58 0.73% 2.16 299.51 299.57 1'278'978
Advance Auto Par Rg
22:15:00 / 28.01.26
49.59 0.51% 0.25 49.58 49.59
Advanced Micro D Rg
02:00:00 / 29.01.26
252.74 0.28% 0.71 252.68 252.70 6'658'300
Aes Rg
22:15:00 / 28.01.26
15.190 1.81% 0.27 15.180 15.190
AFLAC Rg
22:15:00 / 28.01.26
108.92 0.50% 0.54 108.90 108.91
Agilent Tech Rg
22:15:00 / 28.01.26
133.87 -1.53% -2.08 133.87 133.88
Air Prod&Chemica Rg
22:15:00 / 28.01.26
255.89 -1.25% -3.23 255.82 255.83
Akamai Technolog Rg
02:00:00 / 29.01.26
102.10 -1.12% -1.16 102.09 102.10 934'873
Alaska Air Group Rg
22:15:00 / 28.01.26
52.37 1.10% 0.57 52.37 52.38
Albemarle Rg
22:15:00 / 28.01.26
184.33 -5.07% -9.85 184.29 184.30
Alexandria REIT Rg
22:15:00 / 28.01.26
54.61 -6.07% -3.53 54.60 54.61
Align Technology Rg
02:00:00 / 29.01.26
164.92 -1.27% -2.12 164.90 164.92
Allegion Rg
22:15:00 / 28.01.26
164.90 -1.19% -1.99 164.81 164.84
Alliant Energy Rg
02:00:00 / 29.01.26
66.26 -1.38% -0.93 66.23 66.24
Allstate Rg
22:15:00 / 28.01.26
197.33 1.31% 2.56 197.27 197.28
Alphab Rg-C-NV
02:00:00 / 29.01.26
336.28 0.38% 1.28 336.21 336.23 6'922'792
Alphabet-A Rg
02:00:00 / 29.01.26
336.01 0.44% 1.46 336.01 336.03 10'906'855
Altria Group Rg
22:15:00 / 28.01.26
63.13 -0.77% -0.49 63.10 63.11
Am Electric Rg
02:00:00 / 29.01.26
119.12 -0.26% -0.31 119.12 119.14
3M
155.94
-1.34%
A.J.Gallagher Rg
242.37
0.02%
A.O.Smith Corp Rg
69.49
-1.63%
Abbott Laboratories
106.05
-2.05%
AbbVie Rg
218.67
-2.35%
Accenture-A Rg
270.43
-1.95%
Adobe Rg
299.58
0.73%
Advance Auto Par Rg
49.59
0.51%
Advanced Micro D Rg
252.74
0.28%
Aes Rg
15.19
1.81%
AFLAC Rg
108.92
0.50%
Agilent Tech Rg
133.87
-1.53%
Air Prod&Chemica Rg
255.89
-1.25%
Akamai Technolog Rg
102.10
-1.12%
Alaska Air Group Rg
52.37
1.10%
Albemarle Rg
184.33
-5.07%
Alexandria REIT Rg
54.61
-6.07%
Align Technology Rg
164.92
-1.27%
Allegion Rg
164.90
-1.19%
Alliant Energy Rg
66.26
-1.38%
Allstate Rg
197.33
1.31%
Alphab Rg-C-NV
336.28
0.38%
Alphabet-A Rg
336.01
0.44%
Altria Group Rg
63.13
-0.77%
Am Electric Rg
119.12
-0.26%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Moderna Rg
02:00:00 / 29.01.26 		45.30 54.12% 9.31% -9.05% 53.61% 92.28% 11.25% -76.00%
Western Digital Rg
02:00:00 / 29.01.26 		279.70 46.67% 468.93% 15.63% 62.36% 74.70% 498.02% 654.40%
Micron Technolog Rg
02:00:00 / 29.01.26 		435.28 43.74% 387.45% 11.87% 52.51% 83.28% 389.02% 542.30%
Lam Research Rg
02:00:00 / 29.01.26 		239.58 39.30% 230.14% 4.90% 39.96% 45.16% 218.80% 393.83%
Albemarle Rg
22:15:00 / 28.01.26 		184.33 37.29% 125.58% -2.12% 30.32% 101.98% 115.21% -31.07%
Seagate Hldgs Rg
02:00:00 / 29.01.26 		442.93 34.99% 330.73% 28.68% 60.84% 60.62% 345.69% 438.86%
KLA Rg
02:00:00 / 29.01.26 		1'627.20 33.02% 156.51% 7.05% 33.92% 32.61% 128.23% 304.72%
Schlumberger
22:15:00 / 28.01.26 		48.87 32.00% 32.13% -0.91% 27.33% 34.41% 19.14% -11.08%
Applied Material Rg
02:00:00 / 29.01.26 		336.75 29.46% 104.58% 3.54% 31.04% 39.79% 92.12% 195.74%
Newmont Rg
22:15:00 / 28.01.26 		131.95 27.19% 241.21% 8.43% 32.15% 59.88% 206.22% 138.18%
Advance Auto Par Rg
22:15:00 / 28.01.26 		49.59 25.55% 4.33% 8.30% 26.18% 4.47% -0.40% -66.54%
Organon Rg
22:15:00 / 28.01.26 		8.890 25.52% -39.68% -8.73% 23.99% 32.49% -44.33% -69.94%
Corning Inc Rg
22:15:00 / 28.01.26 		104.28 25.33% 130.93% 10.61% 19.10% 18.69% 108.60% 198.21%
Generac Hldgs Rg
22:15:00 / 28.01.26 		174.17 24.99% 9.93% -0.67% 27.72% 13.25% 14.40% 44.82%
Enphase Energy Rg
02:00:00 / 29.01.26 		40.47 24.59% -41.86% 12.51% 26.27% 25.68% -33.51% -80.99%
Huntgtn Ingls In Rg
22:15:00 / 28.01.26 		425.39 24.32% 123.73% 0.29% 25.09% 39.28% 117.59% 93.74%
Baker Hughes Rg-A
02:00:00 / 29.01.26 		56.63 24.07% 37.74% 5.67% 24.35% 20.39% 31.48% 80.51%
Freeport McMoRan Rg
22:15:00 / 28.01.26 		63.63 23.78% 65.10% 8.12% 25.28% 64.63% 73.66% 40.27%
Teradyne Rg
02:00:00 / 29.01.26 		250.48 23.44% 89.76% 8.02% 29.41% 33.53% 105.23% 130.99%
Amphenol Rg-A
22:15:00 / 28.01.26 		145.96 23.02% 139.38% -4.29% 8.01% 5.68% 103.68% 322.76%
Lockheed Martin Rg
22:15:00 / 28.01.26 		597.27 23.01% 22.43% 0.57% 23.49% 27.37% 29.94% 29.45%
L3Harris Tech Rg
22:15:00 / 28.01.26 		360.30 22.81% 71.46% 1.28% 22.73% 26.41% 69.90% 69.99%
Halliburton Rg
22:15:00 / 28.01.26 		33.36 21.23% 26.00% -1.07% 18.05% 22.06% 25.70% -15.45%
Monolithic Power Rg
02:00:00 / 29.01.26 		1'161.78 20.87% 85.14% 8.08% 28.18% 16.16% 87.76% 157.72%
SolarEdge Tech Rg
02:00:00 / 29.01.26 		35.80 20.66% 155.96% 7.38% 24.09% -12.73% 176.23% -88.64%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
22:15:00 / 28.01.26 		155.94 -1.34% 159.66
15:45 		155.12
20:37 		173.06
15.01.26 		153.15
20.01.26 		1'355'149
A.J.Gallagher Rg
22:15:00 / 28.01.26 		242.37 0.02% 246.00
15:35 		241.60
15:33 		266.87
12.01.26 		236.53
27.01.26 		468'446
A.O.Smith Corp Rg
22:15:00 / 28.01.26 		69.49 -1.63% 70.67
17:30 		69.37
21:45 		73.36
22.01.26 		66.67
02.01.26 		672'954
Abbott Laboratories
22:15:00 / 28.01.26 		106.05 -2.05% 108.58
15:36 		105.27
20:59 		129.44
06.01.26 		105.27
28.01.26 		2'560'557
AbbVie Rg
22:15:00 / 28.01.26 		218.67 -2.35% 223.10
15:31 		216.74
20:59 		237.00
07.01.26 		209.99
20.01.26 		1'434'652
Accenture-A Rg
22:15:00 / 28.01.26 		270.43 -1.95% 278.50
15:35 		268.15
20:37 		291.07
14.01.26 		258.22
02.01.26 		751'402
Adobe Rg
02:00:00 / 29.01.26 		299.58 0.73% 303.85
16:36 		297.69
20:30 		351.12
02.01.26 		288.33
21.01.26 		1'278'978
Advance Auto Par Rg
22:15:00 / 28.01.26 		49.59 0.51% 50.38
15:30 		48.38
16:17 		50.38
28.01.26 		37.90
02.01.26 		549'291
Advanced Micro D Rg
02:00:00 / 29.01.26 		252.74 0.28% 257.37
15:44 		250.24
20:30 		266.95
23.01.26 		199.82
12.01.26 		6'658'300
Aes Rg
22:15:00 / 28.01.26 		15.190 1.81% 15.280
19:53 		14.850
17:09 		15.280
28.01.26 		13.630
20.01.26 		2'707'371
AFLAC Rg
22:15:00 / 28.01.26 		108.92 0.50% 109.10
17:49 		108.00
15:30 		112.92
05.01.26 		106.35
23.01.26 		574'636
Agilent Tech Rg
22:15:00 / 28.01.26 		133.87 -1.53% 135.38
15:48 		133.41
20:30 		150.00
09.01.26 		133.41
28.01.26 		389'243
Air Prod&Chemica Rg
22:15:00 / 28.01.26 		255.89 -1.25% 260.38
15:47 		253.94
20:41 		270.68
14.01.26 		242.67
02.01.26 		432'372
Akamai Technolog Rg
02:00:00 / 29.01.26 		102.10 -1.12% 103.96
15:31 		101.64
20:37 		104.97
27.01.26 		84.56
02.01.26 		934'873
Alaska Air Group Rg
22:15:00 / 28.01.26 		52.37 1.10% 53.74
16:00 		51.90
19:56 		53.74
28.01.26 		46.39
14.01.26 		1'186'404
Albemarle Rg
22:15:00 / 28.01.26 		184.33 -5.07% 195.21
15:30 		179.25
16:33 		195.21
28.01.26 		141.46
02.01.26 		934'924
Alexandria REIT Rg
22:15:00 / 28.01.26 		54.61 -6.07% 58.54
15:34 		54.55
21:59 		59.75
23.01.26 		48.10
02.01.26 		951'300
Align Technology Rg
02:00:00 / 29.01.26 		164.92 -1.27% 167.53
15:30 		163.78
18:26 		174.48
16.01.26 		154.64
02.01.26 		239'706
Allegion Rg
22:15:00 / 28.01.26 		164.90 -1.19% 167.17
20:31 		164.08
21:44 		168.66
23.01.26 		157.87
08.01.26 		211'586
Alliant Energy Rg
02:00:00 / 29.01.26 		66.26 -1.38% 67.44
15:35 		66.18
20:31 		67.79
21.01.26 		63.88
05.01.26 		1'042'468
Allstate Rg
22:15:00 / 28.01.26 		197.33 1.31% 197.60
21:56 		193.02
15:32 		214.97
09.01.26 		191.26
22.01.26 		310'267
Alphab Rg-C-NV
02:00:00 / 29.01.26 		336.28 0.38% 337.63
21:53 		332.15
18:33 		341.17
13.01.26 		310.68
02.01.26 		6'922'792
Alphabet-A Rg
02:00:00 / 29.01.26 		336.01 0.44% 337.53
21:53 		331.94
18:33 		340.48
13.01.26 		310.37
02.01.26 		10'906'855
Altria Group Rg
22:15:00 / 28.01.26 		63.13 -0.77% 64.21
16:46 		63.11
21:59 		64.21
28.01.26 		54.70
07.01.26 		2'393'046
Am Electric Rg
02:00:00 / 29.01.26 		119.12 -0.26% 120.02
15:35 		118.55
20:31 		120.37
20.01.26 		112.55
05.01.26 		832'516

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 28.01.26
13'023.81 -1.46%
Eurozone 50
17:30 / 28.01.26
614.24 -0.97%
L&S Dax
22:59 / 28.01.26
24'858.00 0.03%
S&P 500 (ETF SPY)
22:15 / 28.01.26
695.42 -0.01%
VSMI Vola-Index
17:20 / 28.01.26
14.255 2.00%
EUR/CHF
05:47 / 29.01.26
0.9175 -0.16%
USD/CHF
05:47 / 29.01.26
0.7655 -0.35%
Gold 1 Uz
05:47 / 29.01.26
5'557.48 2.60%
Rohöl Brent
23:00 / 28.01.26
67.63 1.41%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 28.01.26
13'023.81 -1.46%
NAME INTRADAY KURS +/-%
SPI
17:40 / 28.01.26
18'035.49 -1.42%
NAME INTRADAY KURS +/-%
SLI
17:31 / 28.01.26
2'109.15 -1.43%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 28.01.26
3'005.95 -1.51%

Management Transaktionen

Titel Typ Mio. Kurs
26.01.26 Bergbahnen Engelberg-Trübsee-Titlis AG Kauf 0.01 61.75
23.01.26 Jungfraubahn Holding AG Verk. 0.30 300.00
23.01.26 Sonova Holding AG Kauf 0.02 220.55
23.01.26 Bergbahnen Engelberg-Trübsee-Titlis AG Kauf 0.05 61.70
22.01.26 Jungfraubahn Holding AG Verk. 0.15 297.00
21.01.26 Private Equity Holding AG Kauf 0.00 61.50
21.01.26 Bergbahnen Engelberg-Trübsee-Titlis AG Kauf 0.00 60.00
21.01.26 HT5 AG Kauf 0.06 1.90
21.01.26 Compagnie Financière Tradition SA Verk. 0.15 294.00
21.01.26 HT5 AG Kauf 0.02 1.90
Mr Market

Der Absturz des Dollars trifft Julius Bär, aber auch andere

Die Abwertung des Dollars lastet am Mittwoch auf Schweizer Aktien. Ausserdem: Siegfried macht einen guten Schritt, Nestlé sollte mit einer Tradition brechen, LVMH hinkt Richemont hinterher, SFS schlägt Bossard und das Auf und Ab bei Logitech geht weiter.

28.01.2026