×

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
  • 03.03.2026 - 23:05:00
  • 680.33
  • 0.06%
  • 0.39
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
23:05:00 / 03.03.26
158.48 -1.85% -2.98 158.47 158.48
A.J.Gallagher Rg
23:05:00 / 03.03.26
225.23 -1.76% -4.04 225.29 225.30
A.O.Smith Corp Rg
23:05:00 / 03.03.26
75.63 -2.95% -2.30 75.63 75.66
Abbott Laboratories
23:05:00 / 03.03.26
113.61 -0.45% -0.51 113.58 113.59
AbbVie Rg
23:05:00 / 03.03.26
233.86 -0.17% -0.40 233.74 233.75
Accenture-A Rg
23:05:00 / 03.03.26
209.89 1.92% 3.96 209.80 209.84
Adobe Rg
23:20:00 / 03.03.26
270.99 3.88% 10.11 270.95 271.00 2'421'645
Advance Auto Par Rg
23:05:00 / 03.03.26
51.91 -2.55% -1.36 51.93 51.94
Advanced Micro D Rg
23:20:00 / 03.03.26
190.95 -3.86% -7.67 190.96 190.97 9'452'033
Aes Rg
23:05:00 / 03.03.26
14.180 -0.21% -0.03 14.170 14.180
AFLAC Rg
23:05:00 / 03.03.26
112.43 -0.81% -0.92 112.43 112.44
Agilent Tech Rg
23:05:00 / 03.03.26
119.04 0.74% 0.87 118.96 118.97
Air Prod&Chemica Rg
23:05:00 / 03.03.26
273.04 -1.23% -3.39 273.12 273.13
Akamai Technolog Rg
23:20:00 / 03.03.26
102.08 4.55% 4.44 102.07 102.08
Alaska Air Group Rg
23:05:00 / 03.03.26
49.75 -2.01% -1.02 49.77 49.78
Albemarle Rg
23:05:00 / 03.03.26
164.73 -7.55% -13.45 164.66 164.67
Alexandria REIT Rg
23:05:00 / 03.03.26
52.22 -0.78% -0.41 52.24 52.25
Align Technology Rg
23:20:00 / 03.03.26
182.64 -3.38% -6.38 182.58 182.64
Allegion Rg
23:05:00 / 03.03.26
158.36 -2.55% -4.14 158.29 158.30
Alliant Energy Rg
23:20:00 / 03.03.26
72.23 -0.14% -0.10 72.22 72.23
Allstate Rg
23:05:00 / 03.03.26
213.61 0.40% 0.85 213.67 213.68
Alphab Rg-C-NV
23:20:00 / 03.03.26
303.56 -0.91% -2.80 303.52 303.53 8'329'888
Alphabet-A Rg
23:20:00 / 03.03.26
303.58 -0.96% -2.94 303.54 303.55 13'909'595
Altria Group Rg
23:05:00 / 03.03.26
68.89 0.29% 0.20 68.90 68.91
Am Electric Rg
23:20:00 / 03.03.26
131.92 -1.03% -1.37 131.92 131.94
3M
158.48
-1.85%
225.23
-1.76%
75.63
-2.95%
113.61
-0.45%
233.86
-0.17%
209.89
1.92%
270.99
3.88%
51.91
-2.55%
190.95
-3.86%
14.18
-0.21%
112.43
-0.81%
119.04
0.74%
273.04
-1.23%
102.08
4.55%
49.75
-2.01%
164.73
-7.55%
52.22
-0.78%
182.64
-3.38%
158.36
-2.55%
72.23
-0.14%
213.61
0.40%
303.56
-0.91%
303.58
-0.96%
68.89
0.29%
131.92
-1.03%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Corning Inc Rg
23:05:00 / 03.03.26
147.57 80.29% 232.20% -2.65% 30.84% 61.97% 217.42% 357.43%
Moderna Rg
23:20:00 / 03.03.26
49.83 79.20% 27.09% -1.37% 18.08% 76.45% 64.08% -61.67%
Generac Hldgs Rg
23:05:00 / 03.03.26
221.21 68.94% 48.58% -5.94% 27.66% 38.16% 73.20% 88.85%
Teradyne Rg
23:20:00 / 03.03.26
304.22 68.34% 158.76% -7.56% 7.51% 52.13% 183.71% 219.28%
Western Digital Rg
23:20:00 / 03.03.26
250.61 56.78% 508.15% -7.38% -13.65% 47.82% 461.53% 844.87%
Keysight Technol Rg
23:05:00 / 03.03.26
302.54 54.18% 95.03% 0.35% 33.18% 43.75% 97.61% 98.47%
Applied Material Rg
23:20:00 / 03.03.26
351.32 44.82% 128.85% -7.04% 10.25% 31.51% 129.82% 214.21%
Micron Technolog Rg
23:20:00 / 03.03.26
379.68 44.59% 390.34% -9.17% -9.48% 50.42% 316.32% 631.30%
Baker Hughes Rg-A
23:20:00 / 03.03.26
62.54 42.36% 58.04% -3.37% 7.83% 31.14% 45.92% 104.45%
SolarEdge Tech Rg
23:20:00 / 03.03.26
37.81 40.73% 198.53% -12.21% 22.09% 24.95% 154.78% -87.45%
Lockheed Martin Rg
23:05:00 / 03.03.26
667.82 39.91% 39.26% 0.51% 6.30% 43.04% 48.79% 41.48%
Enphase Energy Rg
23:20:00 / 03.03.26
43.20 39.50% -34.90% -13.15% 15.88% 36.93% -25.34% -78.87%
Seagate Hldgs Rg
23:20:00 / 03.03.26
357.62 37.81% 339.72% -9.70% -19.54% 26.43% 280.12% 485.14%
Quanta Services Rg
23:05:00 / 03.03.26
566.00 35.68% 81.19% -0.39% 15.84% 23.59% 126.74% 257.80%
Advance Auto Par Rg
23:05:00 / 03.03.26
51.91 35.55% 12.65% -3.48% 2.39% 12.09% 50.12% -61.73%
DaVita Rg
23:05:00 / 03.03.26
152.27 35.53% 2.96% 0.90% 13.02% 30.51% 7.53% 90.19%
Deere & Co Rg
23:05:00 / 03.03.26
619.22 35.51% 48.90% -3.93% 13.62% 33.78% 35.09% 49.73%
Lam Research Rg
23:20:00 / 03.03.26
217.27 34.95% 219.81% -11.05% -5.58% 31.04% 184.24% 371.45%
CF Industries Hl Rg
23:05:00 / 03.03.26
106.30 34.86% 22.25% 10.60% 14.92% 38.59% 41.21% 20.05%
Teledyne Tech Rg
23:05:00 / 03.03.26
686.25 34.82% 48.36% 0.44% 7.16% 33.79% 39.21% 59.16%
Northrop Grumman Rg
23:05:00 / 03.03.26
759.11 34.69% 63.66% 4.31% 7.68% 37.86% 63.66% 64.01%
Freeport McMoRan Rg
23:05:00 / 03.03.26
65.57 34.46% 79.33% -3.40% 1.39% 46.36% 87.88% 59.48%
Fedex Rg
23:05:00 / 03.03.26
382.53 34.06% 37.65% -1.04% 8.23% 39.04% 54.41% 87.14%
Lyondellbasell I Rg
23:05:00 / 03.03.26
58.21 33.67% -22.07% -0.19% 8.91% 36.07% -20.77% -40.75%
Schlumberger
23:05:00 / 03.03.26
48.58 33.59% 33.72% -6.31% -2.37% 26.84% 24.31% -7.29%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
23:05:00 / 03.03.26
158.48 -1.85% 159.60
20:46
157.04
16:33
177.41
12.02.26
150.58
02.02.26
1'244'671
A.J.Gallagher Rg
23:05:00 / 03.03.26
225.23 -1.76% 229.80
15:34
221.63
17:00
266.87
12.01.26
195.10
12.02.26
566'685
A.O.Smith Corp Rg
23:05:00 / 03.03.26
75.63 -2.95% 76.85
20:44
75.03
16:22
81.69
12.02.26
66.67
02.01.26
505'661
Abbott Laboratories
23:05:00 / 03.03.26
113.61 -0.45% 114.25
21:00
112.63
18:35
129.44
06.01.26
105.27
28.01.26
1'894'548
AbbVie Rg
23:05:00 / 03.03.26
233.86 -0.17% 235.71
21:10
230.31
16:11
237.00
07.01.26
204.50
04.02.26
1'881'423
Accenture-A Rg
23:05:00 / 03.03.26
209.89 1.92% 213.23
20:31
203.00
15:30
291.07
14.01.26
188.83
25.02.26
1'481'018
Adobe Rg
23:20:00 / 03.03.26
270.99 3.88% 272.76
20:30
260.53
15:30
351.12
02.01.26
244.42
24.02.26
2'421'645
Advance Auto Par Rg
23:05:00 / 03.03.26
51.91 -2.55% 52.40
21:01
49.75
16:49
65.00
13.02.26
37.90
02.01.26
410'736
Advanced Micro D Rg
23:20:00 / 03.03.26
190.95 -3.86% 193.63
15:30
188.24
16:54
266.95
23.01.26
188.24
03.03.26
9'452'033
Aes Rg
23:05:00 / 03.03.26
14.180 -0.21% 14.255
19:37
14.115
15:46
17.640
27.02.26
13.630
20.01.26
6'662'050
AFLAC Rg
23:05:00 / 03.03.26
112.43 -0.81% 112.85
15:31
110.69
16:15
119.22
05.02.26
106.35
23.01.26
767'027
Agilent Tech Rg
23:05:00 / 03.03.26
119.04 0.74% 119.08
21:29
115.00
16:54
150.00
09.01.26
114.53
26.02.26
794'629
Air Prod&Chemica Rg
23:05:00 / 03.03.26
273.04 -1.23% 274.43
19:53
268.15
15:46
296.19
12.02.26
242.67
02.01.26
331'982
Akamai Technolog Rg
23:20:00 / 03.03.26
102.08 4.55% 103.72
19:57
95.60
15:30
113.46
13.02.26
84.56
02.01.26
1'439'087
Alaska Air Group Rg
23:05:00 / 03.03.26
49.75 -2.01% 50.90
20:45
46.76
16:22
60.60
09.02.26
46.39
14.01.26
974'781
Albemarle Rg
23:05:00 / 03.03.26
164.73 -7.55% 168.09
19:45
157.43
16:26
205.50
25.02.26
141.46
02.01.26
734'263
Alexandria REIT Rg
23:05:00 / 03.03.26
52.22 -0.78% 52.71
20:00
49.56
16:22
59.75
23.01.26
48.10
02.01.26
667'380
Align Technology Rg
23:20:00 / 03.03.26
182.64 -3.38% 184.29
21:01
176.51
15:58
199.00
12.02.26
154.64
02.01.26
362'993
Allegion Rg
23:05:00 / 03.03.26
158.36 -2.55% 160.76
15:30
157.18
16:40
182.89
12.02.26
153.79
25.02.26
220'391
Alliant Energy Rg
23:20:00 / 03.03.26
72.23 -0.14% 72.65
21:28
70.80
16:14
72.65
03.03.26
63.88
05.01.26
986'465
Allstate Rg
23:05:00 / 03.03.26
213.61 0.40% 214.77
21:23
209.89
15:54
216.69
05.02.26
191.26
22.01.26
622'784
Alphab Rg-C-NV
23:20:00 / 03.03.26
303.56 -0.91% 303.94
21:58
296.74
15:30
350.15
03.02.26
296.74
03.03.26
8'329'888
Alphabet-A Rg
23:20:00 / 03.03.26
303.58 -0.96% 303.94
21:58
296.75
15:30
349.00
03.02.26
296.25
17.02.26
13'909'595
Altria Group Rg
23:05:00 / 03.03.26
68.89 0.29% 69.20
21:36
67.56
16:11
70.51
27.02.26
54.70
07.01.26
2'360'171
Am Electric Rg
23:20:00 / 03.03.26
131.92 -1.03% 133.30
21:26
129.61
16:17
134.54
27.02.26
112.55
05.01.26
1'381'139

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 03.03.26
13'404.93 -3.10%
Eurozone 50
17:30 / 03.03.26
596.51 -3.74%
L&S Dax
23:00 / 03.03.26
24'001.00 -2.43%
S&P 500 (ETF SPY)
23:05 / 03.03.26
680.33 0.06%
VSMI Vola-Index
17:20 / 03.03.26
22.55 31.96%
EUR/CHF
00:19 / 04.03.26
0.9085 0.00%
USD/CHF
00:19 / 04.03.26
0.7820 -0.05%
Gold 1 Uz
00:19 / 04.03.26
5'120.48 0.63%
Rohöl Brent
23:00 / 03.03.26
81.93 5.23%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 03.03.26
13'404.93 -3.10%

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:35 / 03.03.26
182.80 0.44%
Swisscom N
17:35 / 03.03.26
715.50 -0.21%
Logitech N
17:36 / 03.03.26
70.54 -0.23%
Roche GS
17:37 / 03.03.26
355.40 -2.07%
Alcon N
17:34 / 03.03.26
63.96 -2.11%

Flop 5zur Gesamtübersicht

Zurich Insurance N
17:38 / 03.03.26
536.60 -6.68%
ABB N
17:33 / 03.03.26
67.20 -4.87%
Swiss Life N
17:34 / 03.03.26
828.00 -4.65%
Swiss Re N
17:39 / 03.03.26
128.50 -4.10%
Richemont N
17:35 / 03.03.26
142.25 -4.05%
NAME INTRADAY KURS +/-%
SPI
17:40 / 03.03.26
18'470.76 -2.93%

Top 5zur Gesamtübersicht

Asmallworld N
17:31 / 03.03.26
0.6700 11.67%
EvoNext Hldgs N
12:28 / 03.03.26
0.9680 6.37%
BVZ N
17:36 / 03.03.26
1'340.00 3.88%
Also N
17:31 / 03.03.26
168.00 2.94%
BioVersys N
17:36 / 03.03.26
25.00 2.46%

Flop 5zur Gesamtübersicht

Arbonia N
17:31 / 03.03.26
4.390 -8.73%
GAM N
17:31 / 03.03.26
0.1215 -7.25%
Adval Tech N
11:07 / 03.03.26
34.80 -6.95%
LEM N
17:31 / 03.03.26
297.00 -6.90%
Komax N
17:31 / 03.03.26
62.80 -6.69%
NAME INTRADAY KURS +/-%
SLI
17:31 / 03.03.26
2'122.20 -3.04%

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:35 / 03.03.26
182.80 0.44%
Swisscom N
17:35 / 03.03.26
715.50 -0.21%
Logitech N
17:36 / 03.03.26
70.54 -0.23%
Sonova N
17:35 / 03.03.26
200.70 -0.64%
Straumann N
17:35 / 03.03.26
88.84 -0.94%

Flop 5zur Gesamtübersicht

Zurich Insurance N
17:38 / 03.03.26
536.60 -6.68%
ABB N
17:33 / 03.03.26
67.20 -4.87%
Helvetia Baloise N
17:32 / 03.03.26
188.20 -4.71%
Swiss Life N
17:34 / 03.03.26
828.00 -4.65%
Swiss Re N
17:39 / 03.03.26
128.50 -4.10%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 03.03.26
3'047.47 -2.32%

Top 5zur Gesamtübersicht

Temenos N
17:34 / 03.03.26
71.35 1.86%
SIG Group N
17:32 / 03.03.26
12.360 1.56%
Swiss Prime Site N
17:31 / 03.03.26
144.50 -0.14%
Barry Callebaut N
17:31 / 03.03.26
1'392.00 -0.22%
Galenica N
17:31 / 03.03.26
94.80 -0.42%

Flop 5zur Gesamtübersicht

Clariant N
17:34 / 03.03.26
7.670 -5.07%
Georg Fischer N
17:39 / 03.03.26
45.02 -5.06%
Helvetia Baloise N
17:32 / 03.03.26
188.20 -4.71%
Avolta N
17:36 / 03.03.26
45.44 -4.22%
Belimo N
17:31 / 03.03.26
731.50 -4.13%

Management Transaktionen

Titel Typ Mio. Kurs
03.03.26 Holcim Ltd Kauf 0.67 66.84
03.03.26 Vontobel Holding AG Verk. 0.14 68.07
03.03.26 Elma Electronic AG Kauf 0.01 1'280.00
02.03.26 Walliser Kantonalbank Verk. 0.04 143.43
02.03.26 BELIMO Holding AG Kauf 0.23 760.00
02.03.26 Montana Aerospace AG Verk. 0.08 5.46
02.03.26 Walliser Kantonalbank Verk. 0.04 141.23
02.03.26 Holcim Ltd Verk. 0.71 68.56
02.03.26 Vontobel Holding AG Verk. 0.27 69.00
02.03.26 Alpine Select AG Verk. 0.04 9.05

Der Dax verliert wegen des starken Gaspreisanstiegs zeitweilig mehr als 4%. Der vermeintlich stabile Konsumgüterwert bricht sogar um mehr als 18% ein, wegen eigener Versäumnisse: Die Marke Nivea steckt noch immer in der Krise, vor allem enttäuscht der Ausblick für 2026.

03.03.2026