×

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
  • 19.02.2026 - 15:44:21
  • 684.58
  • -0.25%
  • -1.69
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
15:44:13 / 19.02.26
164.75 0.35% 0.58 164.52 165.00 34'017
A.J.Gallagher Rg
15:44:03 / 19.02.26
214.49 0.00% -0.01 213.80 214.64 24'954
A.O.Smith Corp Rg
15:38:33 / 19.02.26
78.77 -0.24% -0.19 78.88 79.09 11'243
Abbott Laboratories
15:44:20 / 19.02.26
112.92 -0.33% -0.37 112.84 112.99 129'429
AbbVie Rg
15:44:12 / 19.02.26
226.70 -0.88% -2.02 226.53 226.83 91'237
Accenture-A Rg
15:44:19 / 19.02.26
214.28 -4.17% -9.33 213.74 214.59 171'144
Adobe Rg
15:44:18 / 19.02.26
260.40 -1.05% -2.77 260.28 260.87 145'609
Advance Auto Par Rg
15:43:55 / 19.02.26
55.68 -0.45% -0.25 55.40 56.14 23'293
Advanced Micro D Rg
15:44:20 / 19.02.26
199.92 -0.10% -0.20 199.84 200.07 636'087
Aes Rg
15:44:21 / 19.02.26
16.300 0.06% 0.01 16.290 16.310 94'465
AFLAC Rg
15:44:17 / 19.02.26
114.14 0.46% 0.52 113.95 114.18 34'691
Agilent Tech Rg
15:44:06 / 19.02.26
124.55 -1.88% -2.39 124.55 125.06 19'545
Air Prod&Chemica Rg
15:39:06 / 19.02.26
280.61 -0.63% -1.78 280.79 281.74 14'313
Akamai Technolog Rg
15:44:21 / 19.02.26
108.50 -0.74% -0.81 108.01 108.57 56'041
Alaska Air Group Rg
15:44:18 / 19.02.26
53.88 -3.51% -1.96 53.58 54.03 30'200
Albemarle Rg
15:44:10 / 19.02.26
165.59 -3.29% -5.63 165.45 166.81 50'280
Alexandria REIT Rg
15:44:11 / 19.02.26
53.82 -0.64% -0.35 53.71 53.92 22'431
Align Technology Rg
15:43:20 / 19.02.26
190.98 0.08% 0.16 190.32 191.75 12'524
Allegion Rg
15:36:13 / 19.02.26
163.29 0.43% 0.70 163.60 165.50 11'605
Alliant Energy Rg
15:43:38 / 19.02.26
70.18 0.93% 0.65 70.15 70.21 32'093
Allstate Rg
15:44:17 / 19.02.26
208.00 -0.68% -1.43 207.55 208.73 22'774
Alphab Rg-C-NV
15:44:22 / 19.02.26
302.28 -0.55% -1.66 302.19 302.26 489'416
Alphabet-A Rg
15:44:22 / 19.02.26
301.73 -0.53% -1.60 301.68 301.76 896'652
Altria Group Rg
15:44:22 / 19.02.26
67.74 1.45% 0.97 67.74 67.76 115'301
Am Electric Rg
15:43:18 / 19.02.26
128.20 0.73% 0.93 127.99 128.16 50'218
3M
164.75
0.35%
A.J.Gallagher Rg
214.49
0.00%
A.O.Smith Corp Rg
78.77
-0.24%
Abbott Laboratories
112.92
-0.33%
AbbVie Rg
226.70
-0.88%
Accenture-A Rg
214.28
-4.17%
Adobe Rg
260.40
-1.05%
Advance Auto Par Rg
55.68
-0.45%
Advanced Micro D Rg
199.92
-0.10%
Aes Rg
16.30
0.06%
AFLAC Rg
114.14
0.46%
Agilent Tech Rg
124.55
-1.88%
Air Prod&Chemica Rg
280.61
-0.63%
Akamai Technolog Rg
108.50
-0.74%
Alaska Air Group Rg
53.88
-3.51%
Albemarle Rg
165.59
-3.29%
Alexandria REIT Rg
53.82
-0.64%
Align Technology Rg
190.98
0.08%
Allegion Rg
163.29
0.43%
Alliant Energy Rg
70.18
0.93%
Allstate Rg
208.00
-0.68%
Alphab Rg-C-NV
302.28
-0.55%
Alphabet-A Rg
301.73
-0.53%
Altria Group Rg
67.74
1.45%
Am Electric Rg
128.20
0.73%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Western Digital Rg
15:43:57 / 19.02.26 		287.50 72.15% 567.78% 1.20% 18.17% 88.01% 441.50% 857.67%
Generac Hldgs Rg
15:44:19 / 19.02.26 		229.84 67.45% 47.28% 6.54% 31.08% 53.44% 65.87% 80.13%
Teradyne Rg
15:44:19 / 19.02.26 		313.47 62.65% 150.02% 0.78% 36.80% 75.50% 164.42% 199.12%
Moderna Rg
15:44:22 / 19.02.26 		46.07 58.02% 12.07% 14.86% -11.18% 86.33% 36.58% -72.03%
Seagate Hldgs Rg
15:44:19 / 19.02.26 		410.59 54.01% 391.41% -4.77% 18.49% 55.77% 300.03% 503.67%
Corning Inc Rg
15:44:19 / 19.02.26 		132.79 50.77% 177.80% 0.98% 40.85% 57.91% 156.01% 271.02%
Micron Technolog Rg
15:44:21 / 19.02.26 		412.17 47.49% 400.18% -0.43% 3.67% 82.82% 299.47% 613.35%
Applied Material Rg
15:44:10 / 19.02.26 		364.71 43.70% 127.08% 11.06% 14.41% 47.74% 107.21% 219.91%
Enphase Energy Rg
15:44:21 / 19.02.26 		45.01 43.65% -32.96% 1.97% 11.19% 65.49% -31.98% -77.54%
Advance Auto Par Rg
15:43:55 / 19.02.26 		55.68 42.32% 18.27% -4.36% 21.60% 8.62% 25.58% -62.71%
Lam Research Rg
15:44:04 / 19.02.26 		233.40 40.26% 232.40% 0.91% 5.75% 54.76% 162.19% 384.38%
BorgWarner Rg
15:44:15 / 19.02.26 		61.36 36.97% 94.15% -7.80% 28.13% 43.67% 102.84% 38.89%
Baker Hughes Rg-A
15:44:22 / 19.02.26 		62.59 35.13% 50.02% 1.95% 14.92% 24.25% 33.42% 101.18%
Dow Rg
15:44:20 / 19.02.26 		31.49 35.07% -21.31% -3.55% 11.15% 32.08% -20.46% -45.67%
Schlumberger
15:44:21 / 19.02.26 		52.05 34.42% 34.56% 2.78% 5.54% 44.67% 22.18% -3.28%
Lockheed Martin Rg
15:44:11 / 19.02.26 		666.99 34.35% 33.72% 4.64% 12.30% 43.08% 52.88% 36.62%
Fedex Rg
15:42:00 / 19.02.26 		381.00 32.62% 36.17% 3.12% 22.98% 38.88% 41.92% 82.16%
Southwest Airlin Rg
15:44:20 / 19.02.26 		53.83 32.59% 63.00% 5.89% 26.83% 56.30% 75.84% 54.98%
Caterpillar
15:44:18 / 19.02.26 		749.31 31.26% 107.29% -1.18% 15.56% 31.07% 114.61% 203.47%
Monolithic Power Rg
15:44:03 / 19.02.26 		1'168.67 31.11% 100.83% 1.10% 8.54% 28.47% 69.42% 136.67%
ON Semiconductor Rg
15:44:21 / 19.02.26 		69.71 30.49% 12.07% -1.30% 10.53% 42.34% 25.06% -13.68%
DaVita Rg
15:35:38 / 19.02.26 		147.97 30.05% -1.20% -1.33% 35.54% 23.02% 1.40% 76.04%
Celanese Rg
15:44:10 / 19.02.26 		53.36 29.75% -20.73% -9.28% 11.21% 35.52% 1.43% -53.86%
Teledyne Tech Rg
15:39:14 / 19.02.26 		661.39 29.75% 42.77% 2.33% 6.40% 33.15% 32.02% 50.96%
Lyondellbasell I Rg
15:44:03 / 19.02.26 		56.40 29.26% -24.64% -2.39% 9.43% 15.59% -27.33% -42.49%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
15:44:13 / 19.02.26 		164.75 0.35% 164.75
15:44 		163.53
15:30 		177.41
12.02.26 		150.58
02.02.26 		34'017
A.J.Gallagher Rg
15:44:03 / 19.02.26 		214.49 0.00% 215.59
15:34 		213.80
15:30 		266.87
12.01.26 		195.10
12.02.26 		24'954
A.O.Smith Corp Rg
15:38:33 / 19.02.26 		78.77 -0.24% 78.77
15:38 		78.14
15:33 		81.69
12.02.26 		66.67
02.01.26 		11'243
Abbott Laboratories
15:44:20 / 19.02.26 		112.92 -0.33% 113.40
15:30 		112.44
15:39 		129.44
06.01.26 		105.27
28.01.26 		129'429
AbbVie Rg
15:44:12 / 19.02.26 		226.70 -0.88% 229.35
15:30 		226.10
15:40 		237.00
07.01.26 		204.50
04.02.26 		91'237
Accenture-A Rg
15:44:19 / 19.02.26 		214.28 -4.17% 215.68
15:30 		211.30
15:33 		291.07
14.01.26 		211.30
19.02.26 		171'144
Adobe Rg
15:44:18 / 19.02.26 		260.40 -1.05% 265.50
15:30 		259.70
15:40 		351.12
02.01.26 		251.11
12.02.26 		145'609
Advance Auto Par Rg
15:43:55 / 19.02.26 		55.68 -0.45% 56.31
15:30 		55.22
15:39 		65.00
13.02.26 		37.90
02.01.26 		23'293
Advanced Micro D Rg
15:44:20 / 19.02.26 		199.92 -0.10% 201.48
15:37 		199.10
15:42 		266.95
23.01.26 		190.73
05.02.26 		636'087
Aes Rg
15:44:21 / 19.02.26 		16.300 0.06% 16.370
15:31 		16.240
15:30 		16.780
12.02.26 		13.630
20.01.26 		94'465
AFLAC Rg
15:44:17 / 19.02.26 		114.14 0.46% 114.17
15:34 		113.51
15:30 		119.22
05.02.26 		106.35
23.01.26 		34'691
Agilent Tech Rg
15:44:06 / 19.02.26 		124.55 -1.88% 126.01
15:30 		124.20
15:40 		150.00
09.01.26 		121.02
12.02.26 		19'545
Air Prod&Chemica Rg
15:39:06 / 19.02.26 		280.61 -0.63% 282.50
15:31 		280.02
15:36 		296.19
12.02.26 		242.67
02.01.26 		14'313
Akamai Technolog Rg
15:44:21 / 19.02.26 		108.50 -0.74% 109.03
15:30 		107.34
15:38 		113.46
13.02.26 		84.56
02.01.26 		56'041
Alaska Air Group Rg
15:44:18 / 19.02.26 		53.88 -3.51% 54.78
15:30 		53.62
15:42 		60.60
09.02.26 		46.39
14.01.26 		30'200
Albemarle Rg
15:44:10 / 19.02.26 		165.59 -3.29% 166.04
15:31 		164.48
15:42 		195.21
28.01.26 		141.46
02.01.26 		50'280
Alexandria REIT Rg
15:44:11 / 19.02.26 		53.82 -0.64% 54.13
15:30 		53.73
15:35 		59.75
23.01.26 		48.10
02.01.26 		22'431
Align Technology Rg
15:43:20 / 19.02.26 		190.98 0.08% 190.98
15:43 		189.00
15:32 		199.00
12.02.26 		154.64
02.01.26 		12'524
Allegion Rg
15:36:13 / 19.02.26 		163.29 0.43% 163.50
15:34 		161.73
15:31 		182.89
12.02.26 		157.87
08.01.26 		11'605
Alliant Energy Rg
15:43:38 / 19.02.26 		70.18 0.93% 70.30
15:42 		69.75
15:32 		72.22
17.02.26 		63.88
05.01.26 		32'093
Allstate Rg
15:44:17 / 19.02.26 		208.00 -0.68% 208.85
15:30 		207.08
15:37 		216.69
05.02.26 		191.26
22.01.26 		22'774
Alphab Rg-C-NV
15:44:22 / 19.02.26 		302.28 -0.55% 302.91
15:34 		300.67
15:30 		350.15
03.02.26 		296.90
17.02.26 		489'416
Alphabet-A Rg
15:44:22 / 19.02.26 		301.73 -0.53% 302.29
15:34 		300.04
15:30 		349.00
03.02.26 		296.25
17.02.26 		896'652
Altria Group Rg
15:44:22 / 19.02.26 		67.74 1.45% 67.76
15:43 		66.80
15:34 		54.70
07.01.26 		115'301
Am Electric Rg
15:43:18 / 19.02.26 		128.20 0.73% 128.48
15:42 		127.27
15:30 		132.65
17.02.26 		112.55
05.01.26 		50'218

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
15:44 / 19.02.26
13'804.68 -0.02%
Eurozone 50
15:59 / 19.02.26
623.26 -1.14%
L&S Dax
15:59 / 19.02.26
25'019.00 -0.80%
S&P 500 (ETF SPY)
15:44 / 19.02.26
684.68 -0.24%
VSMI Vola-Index
15:44 / 19.02.26
15.984 5.32%
EUR/CHF
15:59 / 19.02.26
0.9117 0.04%
USD/CHF
15:59 / 19.02.26
0.7758 0.40%
Gold 1 Uz
15:59 / 19.02.26
5'008.96 0.64%
Rohöl Brent
15:59 / 19.02.26
71.67 2.05%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
15:44 / 19.02.26
13'804.68 -0.02%

Top 5zur Gesamtübersicht

Nestlé N
15:44 / 19.02.26
82.11 4.73%
Alcon N
15:44 / 19.02.26
63.94 1.43%
Logitech N
15:44 / 19.02.26
69.58 0.69%
Lonza N
15:44 / 19.02.26
535.20 0.41%
Sika N
15:44 / 19.02.26
152.80 0.23%

Flop 5zur Gesamtübersicht

Partners N
15:44 / 19.02.26
942.20 -1.83%
Amrize N
15:44 / 19.02.26
49.19 -1.54%
Richemont N
15:44 / 19.02.26
157.80 -1.53%
UBS N
15:44 / 19.02.26
32.89 -1.50%
Geberit N
15:43 / 19.02.26
637.20 -1.42%
NAME INTRADAY KURS +/-%
SPI
15:42 / 19.02.26
19'001.30 -0.18%

Top 5zur Gesamtübersicht

Orior N
15:44 / 19.02.26
10.880 7.94%
Nestlé N
15:44 / 19.02.26
82.11 4.73%
SMGH N
15:36 / 19.02.26
30.35 3.41%
SHL Telemedicine N
14:26 / 19.02.26
1.090 3.32%
Private Equity N
13:24 / 19.02.26
60.00 2.56%

Flop 5zur Gesamtübersicht

Sensirion N
15:40 / 19.02.26
56.40 -7.84%
Newron Pharma N
15:42 / 19.02.26
19.360 -7.81%
Cembra N
15:43 / 19.02.26
92.80 -6.45%
R&S Group Hldg N-A
15:43 / 19.02.26
22.30 -4.50%
Santhera Pharm Hl N
15:43 / 19.02.26
16.400 -3.87%
NAME INTRADAY KURS +/-%
SLI
15:44 / 19.02.26
2'189.20 -0.15%

Top 5zur Gesamtübersicht

Nestlé N
15:44 / 19.02.26
82.09 4.71%
Lindt PS
15:43 / 19.02.26
12'660.00 1.69%
Alcon N
15:44 / 19.02.26
63.94 1.43%
Sandoz Group N
15:44 / 19.02.26
67.26 0.87%
Logitech N
15:44 / 19.02.26
69.58 0.69%

Flop 5zur Gesamtübersicht

Partners N
15:44 / 19.02.26
942.20 -1.83%
Straumann N
15:43 / 19.02.26
95.56 -1.63%
Galderma Group N
15:44 / 19.02.26
153.70 -1.54%
Richemont N
15:44 / 19.02.26
157.80 -1.53%
Amrize N
15:44 / 19.02.26
49.20 -1.52%
NAME INTRADAY KURS +/-%
SMIM
15:44 / 19.02.26
3'141.71 -0.28%

Top 5zur Gesamtübersicht

Barry Callebaut N
15:41 / 19.02.26
1'458.00 1.82%
Lindt N
15:42 / 19.02.26
126'800.00 1.77%
SIG Group N
15:43 / 19.02.26
12.280 1.74%
Lindt PS
15:43 / 19.02.26
12'660.00 1.69%
Medacta N
15:44 / 19.02.26
152.20 1.33%

Flop 5zur Gesamtübersicht

The Swatch Group I
15:44 / 19.02.26
192.90 -3.16%
DocMorris N
15:42 / 19.02.26
5.430 -2.16%
Clariant N
15:44 / 19.02.26
8.020 -2.02%
Belimo N
15:43 / 19.02.26
881.50 -2.00%
Avolta N
15:44 / 19.02.26
51.70 -1.80%

Management Transaktionen

Titel Typ Mio. Kurs
19.02.26 Glarner Kantonalbank Kauf 0.01 23.00
18.02.26 Nestlé AG Kauf 0.85 73.14
18.02.26 Berner Kantonalbank AG Verk. 0.10 344.77
18.02.26 Luzerner Kantonalbank AG Verk. 0.13 100.72
18.02.26 Nestlé AG Kauf 0.25 73.14
18.02.26 HBM Healthcare Investments AG Verk. 1.22 221.47
18.02.26 Luzerner Kantonalbank AG Verk. 0.01 101.32
18.02.26 Nestlé AG Kauf 0.01 73.14
18.02.26 Luzerner Kantonalbank AG Verk. 0.13 101.72
17.02.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.68 4'544.07
Mr Market

Nestlé macht bereits vieles richtig

Der Nahrungsmittelkonzern schliesst das Jahr 2025 einigermassen versöhnlich ab. Nun muss CEO Philipp Navratil den grossen Ankündigungen Taten folgen lassen. An Herausforderungen mangelt es nicht, die Nachlässigkeiten der letzten Jahre eröffnen aber auch Potenzial.

19.02.2026