×

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
  • 14.03.2026 - 01:04:00
  • 662.29
  • -0.57%
  • -3.77
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
01:04:00 / 14.03.26
150.96 1.25% 1.86 151.00 151.01
A.J.Gallagher Rg
01:04:00 / 14.03.26
207.93 1.82% 3.72 207.86 207.87
A.O.Smith Corp Rg
01:04:00 / 14.03.26
66.84 0.41% 0.27 66.83 66.84
Abbott Laboratories
01:04:00 / 14.03.26
108.03 -0.10% -0.11 108.00 108.01
AbbVie Rg
01:04:00 / 14.03.26
219.68 -2.52% -5.69 219.70 219.71
Accenture-A Rg
01:04:00 / 14.03.26
196.65 0.31% 0.60 196.43 196.47
Adobe Rg
01:00:00 / 14.03.26
249.32 -7.58% -20.46 249.28 249.38 4'984'854
Advance Auto Par Rg
01:04:00 / 14.03.26
51.73 -1.77% -0.93 51.73 51.74
Advanced Micro D Rg
01:00:00 / 14.03.26
193.39 -2.20% -4.35 193.36 193.38 6'691'145
Aes Rg
01:04:00 / 14.03.26
14.190 -0.21% -0.03 14.200 14.210
AFLAC Rg
01:04:00 / 14.03.26
108.71 -0.84% -0.92 108.74 108.75
Agilent Tech Rg
01:04:00 / 14.03.26
111.51 -0.11% -0.12 111.53 111.54
Air Prod&Chemica Rg
01:04:00 / 14.03.26
287.98 -0.86% -2.50 287.86 288.01
Akamai Technolog Rg
01:00:00 / 14.03.26
107.67 2.09% 2.20 107.67 107.68
Alaska Air Group Rg
01:04:00 / 14.03.26
38.00 -1.68% -0.65 37.98 38.00
Albemarle Rg
01:04:00 / 14.03.26
158.22 -3.46% -5.67 158.15 158.16
Alexandria REIT Rg
01:04:00 / 14.03.26
48.41 -3.66% -1.84 48.37 48.38
Align Technology Rg
01:00:00 / 14.03.26
164.23 -1.61% -2.69 164.14 164.30 413'175
Allegion Rg
01:04:00 / 14.03.26
145.35 -0.34% -0.50 145.41 145.42
Alliant Energy Rg
01:00:00 / 14.03.26
72.79 1.70% 1.22 72.78 72.79
Allstate Rg
01:04:00 / 14.03.26
206.17 0.56% 1.14 206.10 206.22
Alphab Rg-C-NV
01:00:00 / 14.03.26
301.46 -0.58% -1.75 301.46 301.50 5'896'604
Alphabet-A Rg
01:00:00 / 14.03.26
302.28 -0.42% -1.27 302.26 302.28 9'602'148
Altria Group Rg
01:04:00 / 14.03.26
67.89 0.25% 0.17 67.93 67.95
Am Electric Rg
01:00:00 / 14.03.26
133.61 1.05% 1.39 133.59 133.60
3M
150.96
1.25%
207.93
1.82%
66.84
0.41%
108.03
-0.10%
219.68
-2.52%
196.65
0.31%
249.32
-7.58%
51.73
-1.77%
193.39
-2.20%
14.19
-0.21%
108.71
-0.84%
111.51
-0.11%
287.98
-0.86%
107.67
2.09%
38.00
-1.68%
158.22
-3.46%
48.41
-3.66%
164.23
-1.61%
145.35
-0.34%
72.79
1.70%
206.17
0.56%
301.46
-0.58%
302.28
-0.42%
67.89
0.25%
133.61
1.05%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Moderna Rg
01:00:00 / 14.03.26
52.56 81.04% 28.40% 0.08% 24.46% 55.50% 51.82% -61.39%
CF Industries Hl Rg
01:04:00 / 14.03.26
129.57 75.85% 59.40% 11.91% 36.88% 64.64% 69.09% 73.31%
Lyondellbasell I Rg
01:04:00 / 14.03.26
72.30 71.66% 0.08% 7.73% 25.50% 67.79% -2.49% -16.42%
Dow Rg
01:04:00 / 14.03.26
36.62 60.74% -6.35% 10.04% 12.71% 57.44% -0.95% -30.25%
Western Digital Rg
01:00:00 / 14.03.26
272.29 51.61% 488.11% 11.03% -3.30% 50.37% 511.48% 872.52%
Generac Hldgs Rg
01:04:00 / 14.03.26
200.53 49.67% 31.63% -1.71% -10.66% 44.33% 53.77% 80.36%
Corning Inc Rg
01:04:00 / 14.03.26
129.12 48.21% 173.09% 4.73% -3.25% 46.96% 176.19% 290.17%
Teradyne Rg
01:00:00 / 14.03.26
286.42 48.07% 127.61% 4.90% -8.97% 46.75% 230.21% 182.96%
Valero Energy Rg
01:04:00 / 14.03.26
230.59 44.86% 92.36% 2.65% 15.20% 41.72% 78.56% 78.43%
Occid.Petrol Cor Rg
01:04:00 / 14.03.26
57.88 42.05% 18.21% 6.81% 25.63% 46.09% 24.39% -2.42%
Micron Technolog Rg
01:00:00 / 14.03.26
426.13 42.02% 381.64% 15.08% 3.52% 60.25% 322.79% 637.94%
Marathon Petro Rg
01:04:00 / 14.03.26
226.18 41.47% 64.92% 2.21% 11.28% 34.38% 60.24% 78.97%
Celanese Rg
01:04:00 / 14.03.26
57.74 40.96% -13.89% 17.07% -1.89% 36.53% 1.21% -45.39%
Keysight Technol Rg
01:04:00 / 14.03.26
279.78 39.17% 76.04% 2.70% 19.81% 38.18% 84.03% 83.02%
APA Rg
01:00:00 / 14.03.26
34.47 37.41% 45.56% 5.48% 23.46% 42.91% 75.78% -6.51%
Seagate Hldgs Rg
01:00:00 / 14.03.26
383.71 35.80% 333.30% 8.76% -9.93% 29.47% 336.53% 505.64%
Lockheed Martin Rg
01:04:00 / 14.03.26
646.00 34.97% 34.34% -3.84% -1.01% 36.25% 38.58% 37.29%
Phillips 66 Rg
01:04:00 / 14.03.26
172.74 34.91% 52.80% 4.09% 8.12% 34.02% 36.31% 71.99%
DaVita Rg
01:04:00 / 14.03.26
150.72 34.72% 2.35% -0.03% 1.19% 30.83% 5.07% 104.95%
Quanta Services Rg
01:04:00 / 14.03.26
559.02 34.32% 79.37% 3.49% 6.67% 31.02% 114.34% 260.29%
Advance Auto Par Rg
01:04:00 / 14.03.26
51.73 33.99% 11.36% 2.78% -12.10% 28.04% 37.62% -58.87%
Enphase Energy Rg
01:00:00 / 14.03.26
44.07 32.92% -37.97% 9.55% 1.33% 32.54% -24.19% -79.74%
Applied Material Rg
01:00:00 / 14.03.26
341.53 31.24% 107.38% 5.17% -3.77% 33.20% 119.41% 194.84%
Mosaic Rg
01:04:00 / 14.03.26
29.31 30.18% 27.58% 11.40% -1.15% 23.15% 13.17% -36.10%
Iron Mount REIT Rg
01:04:00 / 14.03.26
106.84 29.45% 2.16% 1.58% -2.72% 33.40% 23.34% 109.20%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
01:04:00 / 14.03.26
150.96 1.25% 152.29
14:40
150.40
17:47
177.41
12.02.26
147.81
09.03.26
1'184'421
A.J.Gallagher Rg
01:04:00 / 14.03.26
207.93 1.82% 208.86
18:35
203.23
15:12
266.87
12.01.26
195.10
12.02.26
333'246
A.O.Smith Corp Rg
01:04:00 / 14.03.26
66.84 0.41% 67.44
14:35
66.25
15:28
81.69
12.02.26
66.25
13.03.26
489'694
Abbott Laboratories
01:04:00 / 14.03.26
108.03 -0.10% 110.31
14:33
107.71
16:52
129.44
06.01.26
105.27
28.01.26
1'883'828
AbbVie Rg
01:04:00 / 14.03.26
219.68 -2.52% 228.34
14:38
219.47
20:50
237.06
04.03.26
204.50
04.02.26
1'286'737
Accenture-A Rg
01:04:00 / 14.03.26
196.65 0.31% 200.20
14:48
195.61
18:54
291.07
14.01.26
188.83
25.02.26
1'260'192
Adobe Rg
01:00:00 / 14.03.26
249.32 -7.58% 256.69
14:49
247.19
14:30
351.12
02.01.26
244.42
24.02.26
4'984'854
Advance Auto Par Rg
01:04:00 / 14.03.26
51.73 -1.77% 53.37
14:45
51.00
15:20
65.00
13.02.26
37.90
02.01.26
587'017
Advanced Micro D Rg
01:00:00 / 14.03.26
193.39 -2.20% 199.68
14:47
192.27
20:22
266.95
23.01.26
188.24
03.03.26
6'691'145
Aes Rg
01:04:00 / 14.03.26
14.190 -0.21% 14.245
15:01
14.190
21:00
17.640
27.02.26
13.630
20.01.26
2'578'596
AFLAC Rg
01:04:00 / 14.03.26
108.71 -0.84% 110.64
14:31
108.69
20:58
119.22
05.02.26
106.35
23.01.26
822'709
Agilent Tech Rg
01:04:00 / 14.03.26
111.51 -0.11% 113.30
14:30
111.07
16:28
150.00
09.01.26
111.00
12.03.26
503'848
Air Prod&Chemica Rg
01:04:00 / 14.03.26
287.98 -0.86% 296.63
14:30
286.87
20:47
296.63
13.03.26
242.67
02.01.26
409'446
Akamai Technolog Rg
01:00:00 / 14.03.26
107.67 2.09% 109.56
14:44
105.63
14:30
113.46
13.02.26
84.56
02.01.26
1'181'049
Alaska Air Group Rg
01:04:00 / 14.03.26
38.00 -1.68% 39.03
14:32
37.55
20:22
60.60
09.02.26
37.55
13.03.26
1'102'073
Albemarle Rg
01:04:00 / 14.03.26
158.22 -3.46% 165.63
14:30
156.37
19:27
205.50
25.02.26
141.46
02.01.26
503'854
Alexandria REIT Rg
01:04:00 / 14.03.26
48.41 -3.66% 51.20
14:30
48.18
20:50
59.75
23.01.26
48.10
02.01.26
742'554
Align Technology Rg
01:00:00 / 14.03.26
164.23 -1.61% 167.84
14:47
162.33
16:36
199.00
12.02.26
154.64
02.01.26
413'175
Allegion Rg
01:04:00 / 14.03.26
145.35 -0.34% 146.89
14:35
144.62
17:47
182.89
12.02.26
144.62
13.03.26
196'102
Alliant Energy Rg
01:00:00 / 14.03.26
72.79 1.70% 72.96
19:52
72.14
14:32
72.96
13.03.26
63.88
05.01.26
889'259
Allstate Rg
01:04:00 / 14.03.26
206.17 0.56% 208.35
17:42
205.94
14:53
216.69
05.02.26
191.26
22.01.26
333'346
Alphab Rg-C-NV
01:00:00 / 14.03.26
301.46 -0.58% 307.24
14:30
299.79
18:50
350.15
03.02.26
294.12
09.03.26
5'896'604
Alphabet-A Rg
01:00:00 / 14.03.26
302.28 -0.42% 307.56
15:31
300.45
18:43
349.00
03.02.26
294.10
09.03.26
9'602'148
Altria Group Rg
01:04:00 / 14.03.26
67.89 0.25% 68.47
19:05
67.67
16:18
70.51
27.02.26
54.70
07.01.26
2'084'195
Am Electric Rg
01:00:00 / 14.03.26
133.61 1.05% 134.45
19:52
133.12
16:50
134.54
27.02.26
112.55
05.01.26
1'183'154

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 13.03.26
12'839.27 -0.02%
Eurozone 50
17:30 / 13.03.26
590.77 -0.46%
L&S Dax
11:20 / 14.03.26
23'201.00 -0.43%
S&P 500 (ETF SPY)
01:04 / 14.03.26
662.29 -0.57%
VSMI Vola-Index
17:20 / 13.03.26
22.14 1.13%
EUR/CHF
23:00 / 13.03.26
0.9040 0.00%
USD/CHF
22:59 / 13.03.26
0.7957 0.00%
Gold 1 Uz
11:22 / 14.03.26
5'019.69 0.00%
Rohöl Brent
11:19 / 14.03.26
108.59 4.52%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 13.03.26
12'839.27 -0.02%

Top 5zur Gesamtübersicht

Nestlé N
17:37 / 13.03.26
80.87 1.06%
Swisscom N
17:30 / 13.03.26
717.50 0.99%
Roche GS
17:33 / 13.03.26
320.70 0.79%
Swiss Life N
17:32 / 13.03.26
819.80 0.76%
Zurich Insurance N
17:31 / 13.03.26
538.20 0.71%

Flop 5zur Gesamtübersicht

Amrize N
17:33 / 13.03.26
43.52 -2.51%
Richemont N
17:34 / 13.03.26
138.10 -2.44%
Sika N
17:32 / 13.03.26
134.10 -2.22%
ABB N
17:30 / 13.03.26
66.44 -1.89%
Alcon N
17:38 / 13.03.26
60.84 -1.23%
NAME INTRADAY KURS +/-%
SPI
17:40 / 13.03.26
17'893.35 -0.15%

Top 5zur Gesamtübersicht

Relief Therapeutics N
17:35 / 13.03.26
0.4795 8.98%
WISeKey N
17:30 / 13.03.26
11.660 5.81%
HT5 N
17:30 / 13.03.26
2.500 4.60%
Xlife Sciences N
17:35 / 13.03.26
24.00 4.35%
EvoNext Hldgs N
17:30 / 13.03.26
0.9000 3.21%

Flop 5zur Gesamtübersicht

Molecular N
17:30 / 13.03.26
3.345 -11.27%
PolyPeptide N
17:33 / 13.03.26
24.30 -8.82%
Gurit Hldg N
17:31 / 13.03.26
31.25 -8.09%
StarragTornos N
17:30 / 13.03.26
31.60 -6.51%
Graubündner KB N
17:30 / 13.03.26
2'050.00 -5.53%
NAME INTRADAY KURS +/-%
SLI
17:30 / 13.03.26
2'032.65 -0.27%

Top 5zur Gesamtübersicht

Nestlé N
17:37 / 13.03.26
80.87 1.06%
Swisscom N
17:30 / 13.03.26
717.50 0.99%
Roche GS
17:33 / 13.03.26
320.70 0.79%
Swiss Life N
17:32 / 13.03.26
819.80 0.76%
Lindt PS
17:30 / 13.03.26
11'240.00 0.72%

Flop 5zur Gesamtübersicht

Amrize N
17:33 / 13.03.26
43.52 -2.51%
Richemont N
17:34 / 13.03.26
138.10 -2.44%
VAT N
17:30 / 13.03.26
503.40 -2.29%
Sika N
17:32 / 13.03.26
134.10 -2.22%
Julius Bär N
17:30 / 13.03.26
59.40 -2.17%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 13.03.26
2'941.40 -0.48%

Top 5zur Gesamtübersicht

Medacta N
17:30 / 13.03.26
155.80 1.83%
Galenica N
17:30 / 13.03.26
95.70 1.27%
Lindt PS
17:30 / 13.03.26
11'240.00 0.72%
Lindt N
17:30 / 13.03.26
116'200.00 0.69%
Helvetia Baloise N
17:35 / 13.03.26
192.00 0.68%

Flop 5zur Gesamtübersicht

DocMorris N
17:30 / 13.03.26
4.494 -5.23%
Clariant N
17:30 / 13.03.26
7.380 -4.28%
SIG Group N
17:30 / 13.03.26
11.690 -2.58%
Amrize N
17:33 / 13.03.26
43.52 -2.51%
VAT N
17:30 / 13.03.26
503.40 -2.29%

Management Transaktionen

Titel Typ Mio. Kurs
13.03.26 PLAZZA AG Kauf 0.07 460.00
13.03.26 Georg Fischer AG Kauf 0.05 41.98
13.03.26 Swiss Life Holding AG Verk. 0.41 812.40
13.03.26 IVF HARTMANN Holding AG Kauf 0.03 145.00
12.03.26 Alpine Select AG Kauf 0.00 8.80
12.03.26 Holcim Ltd Kauf 0.12 62.21
12.03.26 Amrize Ltd Kauf 0.04 44.41
12.03.26 Vontobel Holding AG Verk. 0.23 68.27
12.03.26 Avolta AG Kauf 0.24 48.00
11.03.26 Luzerner Kantonalbank AG Verk. 0.06 107.00

Innerhalb nur einer Woche enttäuscht der Basler Pharmakonzern mit zwei wichtigen Medikamentenkandidaten. Das positive Momentum der Aktien ist vorerst dahin. Der Kurs von Roche bleibt stark vom Newsflow abhängig.

12.03.2026