×

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
  • 15.01.2026 - 22:15:00
  • 692.24
  • 0.27%
  • 1.88
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
22:15:00 / 15.01.26
171.10 0.65% 1.11 171.06 171.07
A.J.Gallagher Rg
22:15:00 / 15.01.26
256.15 -0.32% -0.83 256.00 256.01
A.O.Smith Corp Rg
22:15:00 / 15.01.26
71.99 1.14% 0.81 71.98 71.99
Abbott Laboratories
22:15:00 / 15.01.26
123.53 -1.18% -1.47 123.51 123.52
AbbVie Rg
22:15:00 / 15.01.26
216.75 -2.32% -5.14 216.85 216.86
Accenture-A Rg
22:15:00 / 15.01.26
287.77 -0.27% -0.77 287.89 287.90
Adobe Rg
23:20:00 / 15.01.26
304.09 -0.11% -0.35 304.13 304.18 1'454'816
Advance Auto Par Rg
22:15:00 / 15.01.26
42.72 -0.37% -0.16 42.73 42.74
Advanced Micro D Rg
23:20:00 / 15.01.26
227.92 1.93% 4.32 227.91 227.94 13'712'419
Aes Rg
22:15:00 / 15.01.26
14.440 3.14% 0.44 14.430 14.440
AFLAC Rg
22:15:00 / 15.01.26
109.61 -0.52% -0.57 109.63 109.64
Agilent Tech Rg
22:15:00 / 15.01.26
144.83 -0.75% -1.09 144.86 144.90
Air Prod&Chemica Rg
22:15:00 / 15.01.26
265.98 -0.48% -1.27 265.98 266.05
Akamai Technolog Rg
23:20:00 / 15.01.26
91.53 0.97% 0.88 91.55 91.56 937'412
Alaska Air Group Rg
22:15:00 / 15.01.26
49.66 3.91% 1.87 49.66 49.67
Albemarle Rg
22:15:00 / 15.01.26
173.78 -2.12% -3.77 173.78 173.84
Alexandria REIT Rg
22:15:00 / 15.01.26
57.26 2.00% 1.12 57.26 57.27
Align Technology Rg
23:20:00 / 15.01.26
171.47 1.32% 2.24 171.47 171.51
Allegion Rg
22:15:00 / 15.01.26
163.49 1.16% 1.87 163.42 163.43
Alliant Energy Rg
23:20:00 / 15.01.26
67.06 0.30% 0.20 67.05 67.06
Allstate Rg
22:15:00 / 15.01.26
195.47 -0.28% -0.55 195.40 195.49
Alphab Rg-C-NV
23:20:00 / 15.01.26
333.16 -0.94% -3.15 333.13 333.18 5'399'765
Alphabet-A Rg
23:20:00 / 15.01.26
332.78 -0.91% -3.06 332.79 332.82 9'956'769
Altria Group Rg
22:15:00 / 15.01.26
61.58 0.18% 0.11 61.58 61.59
Am Electric Rg
23:20:00 / 15.01.26
119.40 1.09% 1.29 119.40 119.43 1'236'336
3M
171.10
0.65%
A.J.Gallagher Rg
256.15
-0.32%
A.O.Smith Corp Rg
71.99
1.14%
Abbott Laboratories
123.53
-1.18%
AbbVie Rg
216.75
-2.32%
Accenture-A Rg
287.77
-0.27%
Adobe Rg
304.09
-0.11%
Advance Auto Par Rg
42.72
-0.37%
Advanced Micro D Rg
227.92
1.93%
Aes Rg
14.44
3.14%
AFLAC Rg
109.61
-0.52%
Agilent Tech Rg
144.83
-0.75%
Air Prod&Chemica Rg
265.98
-0.48%
Akamai Technolog Rg
91.53
0.97%
Alaska Air Group Rg
49.66
3.91%
Albemarle Rg
173.78
-2.12%
Alexandria REIT Rg
57.26
2.00%
Align Technology Rg
171.47
1.32%
Allegion Rg
163.49
1.16%
Alliant Energy Rg
67.06
0.30%
Allstate Rg
195.47
-0.28%
Alphab Rg-C-NV
333.16
-0.94%
Alphabet-A Rg
332.78
-0.91%
Altria Group Rg
61.58
0.18%
Am Electric Rg
119.40
1.09%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Moderna Rg
23:20:00 / 15.01.26 		39.36 37.61% -2.41% 16.24% 27.17% 49.94% 16.59% -78.86%
Intel Rg
23:20:00 / 15.01.26 		48.32 32.03% 142.99% 17.54% 33.19% 26.62% 145.65% 61.81%
Albemarle Rg
22:15:00 / 15.01.26 		173.78 25.53% 106.26% 7.74% 19.13% 64.50% 78.25% -26.70%
Western Digital Rg
23:20:00 / 15.01.26 		222.10 24.80% 384.13% 18.34% 26.91% 76.66% 364.15% 675.62%
Schlumberger
22:15:00 / 15.01.26 		46.57 22.38% 22.51% 3.03% 22.30% 29.97% 6.86% -19.41%
Huntgtn Ingls In Rg
22:15:00 / 15.01.26 		418.86 22.15% 119.82% 8.24% 24.42% 39.66% 106.79% 86.22%
Lam Research Rg
23:20:00 / 15.01.26 		217.47 21.97% 189.06% 8.22% 32.04% 47.40% 174.51% 340.79%
CarMax Rg
22:15:00 / 15.01.26 		48.52 21.12% -42.76% 7.27% 26.12% 9.62% -38.54% -28.00%
Dow Rg
22:15:00 / 15.01.26 		27.94 20.87% -29.58% 6.11% 20.12% 12.62% -31.92% -51.84%
SolarEdge Tech Rg
23:20:00 / 15.01.26 		33.84 20.55% 155.74% 11.83% 18.86% -10.52% 138.14% -88.96%
Lyondellbasell I Rg
22:15:00 / 15.01.26 		50.88 20.09% -29.99% 4.45% 18.08% 6.91% -34.18% -44.52%
Organon Rg
22:15:00 / 15.01.26 		8.700 20.08% -42.29% 8.07% 27.38% -5.02% -44.73% -73.14%
Teradyne Rg
23:20:00 / 15.01.26 		227.70 18.92% 82.81% 5.27% 19.56% 56.99% 65.52% 136.24%
Freeport McMoRan Rg
22:15:00 / 15.01.26 		59.96 18.82% 58.48% 6.07% 21.99% 44.94% 49.08% 33.96%
Lockheed Martin Rg
22:15:00 / 15.01.26 		577.89 18.41% 17.85% 6.44% 21.88% 19.05% 17.86% 27.31%
Whirlpool Rg
22:15:00 / 15.01.26 		84.74 18.17% -25.53% 1.55% 15.17% 15.04% -34.82% -44.75%
Lennar Rg-A
22:15:00 / 15.01.26 		122.25 18.08% -10.98% 2.52% 13.20% -4.17% -13.63% 22.84%
KLA Rg
23:20:00 / 15.01.26 		1'544.96 18.06% 127.66% 16.64% 26.39% 33.30% 106.75% 241.52%
Generac Hldgs Rg
22:15:00 / 15.01.26 		161.43 17.52% 3.36% 5.66% 16.19% -15.90% 0.12% 41.00%
Applied Material Rg
23:20:00 / 15.01.26 		319.08 17.47% 85.63% 13.29% 25.87% 39.66% 71.11% 174.52%
Microchip Tech Rg
23:20:00 / 15.01.26 		74.45 17.20% 30.22% 1.25% 16.22% 14.38% 32.50% -0.32%
Halliburton Rg
22:15:00 / 15.01.26 		32.78 16.91% 21.52% 0.46% 18.25% 23.47% 9.63% -22.55%
Micron Technolog Rg
23:20:00 / 15.01.26 		336.63 16.80% 296.09% 2.94% 35.44% 62.85% 228.10% 485.54%
L3Harris Tech Rg
22:15:00 / 15.01.26 		340.42 16.79% 63.04% 1.38% 18.43% 16.11% 56.04% 73.89%
Bio-Techne Rg
23:20:00 / 15.01.26 		69.96 16.31% -5.04% 8.33% 22.52% 5.90% -8.07% -15.40%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
22:15:00 / 15.01.26 		171.10 0.65% 173.06
17:25 		170.64
15:30 		173.06
15.01.26 		159.13
02.01.26 		804'100
A.J.Gallagher Rg
22:15:00 / 15.01.26 		256.15 -0.32% 257.79
15:37 		255.14
21:21 		266.87
12.01.26 		253.46
05.01.26 		523'974
A.O.Smith Corp Rg
22:15:00 / 15.01.26 		71.99 1.14% 72.08
21:54 		71.42
15:45 		72.08
15.01.26 		66.67
02.01.26 		351'774
Abbott Laboratories
22:15:00 / 15.01.26 		123.53 -1.18% 124.40
15:32 		123.00
15:44 		129.44
06.01.26 		122.20
13.01.26 		1'736'955
AbbVie Rg
22:15:00 / 15.01.26 		216.75 -2.32% 223.00
15:34 		215.90
17:05 		237.00
07.01.26 		215.90
15.01.26 		1'772'022
Accenture-A Rg
22:15:00 / 15.01.26 		287.77 -0.27% 290.66
15:32 		285.47
19:03 		291.07
14.01.26 		258.22
02.01.26 		1'299'383
Adobe Rg
23:20:00 / 15.01.26 		304.09 -0.11% 305.82
15:32 		301.45
15:51 		351.12
02.01.26 		301.45
15.01.26 		1'454'816
Advance Auto Par Rg
22:15:00 / 15.01.26 		42.72 -0.37% 43.35
17:24 		41.40
15:44 		44.26
12.01.26 		37.90
02.01.26 		537'124
Advanced Micro D Rg
23:20:00 / 15.01.26 		227.92 1.93% 238.35
19:08 		227.23
21:55 		238.35
15.01.26 		199.82
12.01.26 		13'712'419
Aes Rg
22:15:00 / 15.01.26 		14.440 3.14% 14.610
20:20 		14.030
15:32 		15.020
05.01.26 		13.895
14.01.26 		2'896'565
AFLAC Rg
22:15:00 / 15.01.26 		109.61 -0.52% 110.77
16:25 		109.51
21:03 		112.92
05.01.26 		107.37
13.01.26 		647'221
Agilent Tech Rg
22:15:00 / 15.01.26 		144.83 -0.75% 146.63
20:17 		144.69
21:59 		150.00
09.01.26 		135.37
02.01.26 		619'140
Air Prod&Chemica Rg
22:15:00 / 15.01.26 		265.98 -0.48% 269.68
15:48 		264.61
21:45 		270.68
14.01.26 		242.67
02.01.26 		337'019
Akamai Technolog Rg
23:20:00 / 15.01.26 		91.53 0.97% 91.65
17:28 		89.89
15:43 		93.89
12.01.26 		84.56
02.01.26 		937'412
Alaska Air Group Rg
22:15:00 / 15.01.26 		49.66 3.91% 50.01
20:47 		48.10
15:30 		52.86
05.01.26 		46.39
14.01.26 		849'437
Albemarle Rg
22:15:00 / 15.01.26 		173.78 -2.12% 179.02
16:12 		170.91
17:55 		179.10
14.01.26 		141.46
02.01.26 		709'553
Alexandria REIT Rg
22:15:00 / 15.01.26 		57.26 2.00% 57.58
17:33 		55.92
15:45 		57.58
15.01.26 		48.10
02.01.26 		711'678
Align Technology Rg
23:20:00 / 15.01.26 		171.47 1.32% 172.59
21:13 		167.40
15:45 		173.36
12.01.26 		154.64
02.01.26 		232'458
Allegion Rg
22:15:00 / 15.01.26 		163.49 1.16% 164.69
16:59 		162.66
15:30 		166.48
09.01.26 		157.87
08.01.26 		258'068
Alliant Energy Rg
23:20:00 / 15.01.26 		67.06 0.30% 67.33
20:31 		66.68
17:04 		67.33
15.01.26 		63.88
05.01.26 		756'027
Allstate Rg
22:15:00 / 15.01.26 		195.47 -0.28% 198.72
16:29 		195.06
21:33 		214.97
09.01.26 		194.57
14.01.26 		587'820
Alphab Rg-C-NV
23:20:00 / 15.01.26 		333.16 -0.94% 338.04
15:30 		331.29
16:55 		341.17
13.01.26 		310.68
02.01.26 		5'399'765
Alphabet-A Rg
23:20:00 / 15.01.26 		332.78 -0.91% 337.66
15:30 		330.76
16:55 		340.48
13.01.26 		310.37
02.01.26 		9'956'769
Altria Group Rg
22:15:00 / 15.01.26 		61.58 0.18% 61.88
20:27 		60.90
16:02 		61.88
15.01.26 		54.70
07.01.26 		1'828'502
Am Electric Rg
23:20:00 / 15.01.26 		119.40 1.09% 119.69
20:18 		117.79
15:44 		119.69
15.01.26 		112.55
05.01.26 		1'236'336

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 15.01.26
13'476.32 0.09%
Eurozone 50
17:30 / 15.01.26
624.84 0.51%
L&S Dax
22:58 / 15.01.26
25'250.00 -0.18%
S&P 500 (ETF SPY)
22:15 / 15.01.26
692.24 0.27%
VSMI Vola-Index
17:20 / 15.01.26
12.374 -8.39%
EUR/CHF
01:48 / 16.01.26
0.9327 0.01%
USD/CHF
01:48 / 16.01.26
0.8036 0.02%
Gold 1 Uz
01:48 / 16.01.26
4'600.78 -0.35%
Rohöl Brent
23:00 / 15.01.26
63.80 -2.61%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 15.01.26
13'476.32 0.09%

Top 5zur Gesamtübersicht

Partners N
17:36 / 15.01.26
1'090.00 7.65%
ABB N
17:37 / 15.01.26
61.74 2.56%
Sika N
17:36 / 15.01.26
154.20 2.15%
Lonza N
17:39 / 15.01.26
564.20 1.11%
UBS N
17:31 / 15.01.26
38.10 0.93%

Flop 5zur Gesamtübersicht

Geberit N
17:36 / 15.01.26
611.00 -4.14%
Richemont N
17:38 / 15.01.26
170.55 -2.43%
Novartis N
17:39 / 15.01.26
114.48 -1.36%
Kühne + Nagel N
17:36 / 15.01.26
185.05 -0.86%
Swiss Life N
17:36 / 15.01.26
868.80 -0.32%
NAME INTRADAY KURS +/-%
SPI
17:32 / 15.01.26
18'595.00 0.28%

Top 5zur Gesamtübersicht

Ascom N
17:30 / 15.01.26
4.190 17.04%
VAT N
17:30 / 15.01.26
503.40 15.83%
Sulzer N
17:30 / 15.01.26
173.80 9.03%
INFICON HLDG N
17:31 / 15.01.26
113.80 8.38%
Partners N
17:36 / 15.01.26
1'090.00 7.65%

Flop 5zur Gesamtübersicht

Idorsia N
17:30 / 15.01.26
3.545 -7.08%
Newron Pharma N
17:30 / 15.01.26
25.30 -5.42%
Curatis Holding N
17:07 / 15.01.26
16.000 -5.33%
Santhera Pharm Hl N
17:30 / 15.01.26
12.600 -4.98%
Geberit N
17:36 / 15.01.26
611.00 -4.14%
NAME INTRADAY KURS +/-%
SLI
17:30 / 15.01.26
2'181.57 0.35%

Top 5zur Gesamtübersicht

VAT N
17:30 / 15.01.26
503.40 15.83%
Partners N
17:36 / 15.01.26
1'090.00 7.65%
ABB N
17:37 / 15.01.26
61.74 2.56%
Sika N
17:36 / 15.01.26
154.20 2.15%
SGS Rg
17:32 / 15.01.26
96.08 1.31%

Flop 5zur Gesamtübersicht

Geberit N
17:36 / 15.01.26
611.00 -4.14%
Richemont N
17:38 / 15.01.26
170.55 -2.43%
Galderma Group N
17:31 / 15.01.26
157.80 -2.35%
Novartis N
17:39 / 15.01.26
114.48 -1.36%
Straumann N
17:30 / 15.01.26
98.82 -0.86%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 15.01.26
3'083.70 0.91%

Top 5zur Gesamtübersicht

VAT N
17:30 / 15.01.26
503.40 15.83%
Belimo N
17:30 / 15.01.26
896.50 6.66%
Accelleron N
17:34 / 15.01.26
66.20 5.08%
Georg Fischer N
17:30 / 15.01.26
53.50 2.10%
Swiss Prime Site N
17:30 / 15.01.26
125.40 2.03%

Flop 5zur Gesamtübersicht

The Swatch Group I
17:32 / 15.01.26
174.45 -3.57%
Temenos N
17:30 / 15.01.26
80.00 -3.50%
Galderma Group N
17:31 / 15.01.26
157.80 -2.35%
SIG Group N
17:30 / 15.01.26
12.240 -2.08%
Dottikon ES N
17:30 / 15.01.26
359.00 -1.51%

Management Transaktionen

Titel Typ Mio. Kurs
15.01.26 Cosmo Pharmaceuticals N.V. Verk. 0.11 107.20
14.01.26 Alpine Select AG Kauf 0.01 9.00
14.01.26 Cosmo Pharmaceuticals N.V. Verk. 0.05 106.40
14.01.26 Compagnie Financière Tradition SA Verk. 0.22 299.67
14.01.26 Montana Aerospace AG Verk. 30.85 30.85
14.01.26 Alpine Select AG Kauf 0.04 9.00
14.01.26 Cosmo Pharmaceuticals N.V. Verk. 0.05 107.00
14.01.26 Montana Aerospace AG Verk. 0.28 7.05
13.01.26 Cosmo Pharmaceuticals N.V. Verk. 0.11 107.00
13.01.26 Alpine Select AG Kauf 0.01 9.00
Mr Market

Julius Bär steigt in neue Höhen auf

Die Aktien der Privatbank markieren ein neues Allzeithoch – und könnten nachhaltig ausbrechen. Zudem: Sika in ähnlicher Lage wie einst Holcim, Amrize bleibt Favorit, Lonza hinkt noch hinterher, ein Calida-Aktionär erhöht den Druck auf das Management, Logitech leidet unter steigenden Preisen für Speicherchips und erste Lichtblicke bei Tecan.

14.01.2026