×

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
  • 02.02.2026 - 22:15:00
  • 695.41
  • 0.50%
  • 3.44
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
22:15:00 / 02.02.26
153.43 0.18% 0.27 153.36 153.37
A.J.Gallagher Rg
22:15:00 / 02.02.26
245.27 -1.64% -4.10 245.34 245.35
A.O.Smith Corp Rg
22:15:00 / 02.02.26
74.71 1.66% 1.22 74.76 74.77
Abbott Laboratories
22:15:00 / 02.02.26
109.41 0.10% 0.11 109.40 109.41
AbbVie Rg
22:15:00 / 02.02.26
225.64 1.18% 2.63 225.69 225.70
Accenture-A Rg
22:15:00 / 02.02.26
266.79 1.19% 3.15 266.77 266.88
Adobe Rg
02:00:00 / 03.02.26
293.38 0.04% 0.13 293.31 293.41 1'413'927
Advance Auto Par Rg
22:15:00 / 02.02.26
48.71 1.46% 0.70 48.74 48.75
Advanced Micro D Rg
02:00:00 / 03.02.26
246.27 4.03% 9.54 246.19 246.21 9'265'546
Aes Rg
22:15:00 / 02.02.26
14.730 0.55% 0.08 14.740 14.750
AFLAC Rg
22:15:00 / 02.02.26
111.95 0.90% 1.00 111.93 111.94
Agilent Tech Rg
22:15:00 / 02.02.26
135.39 1.15% 1.54 135.38 135.39
Air Prod&Chemica Rg
22:15:00 / 02.02.26
270.99 -0.55% -1.51 271.09 271.18
Akamai Technolog Rg
02:00:00 / 03.02.26
96.63 -0.54% -0.52 96.61 96.69
Alaska Air Group Rg
22:15:00 / 02.02.26
52.64 3.56% 1.81 52.64 52.65
Albemarle Rg
22:15:00 / 02.02.26
164.93 -3.34% -5.70 164.87 164.88
Alexandria REIT Rg
22:15:00 / 02.02.26
54.15 -0.90% -0.49 54.17 54.18
Align Technology Rg
02:00:00 / 03.02.26
163.63 0.37% 0.60 163.62 163.65
Allegion Rg
22:15:00 / 02.02.26
165.52 0.08% 0.13 165.44 165.45
Alliant Energy Rg
02:00:00 / 03.02.26
65.11 -1.21% -0.80 65.10 65.11
Allstate Rg
22:15:00 / 02.02.26
200.76 0.89% 1.77 200.76 200.86
Alphab Rg-C-NV
02:00:00 / 03.02.26
344.90 1.88% 6.37 344.86 344.88 8'580'187
Alphabet-A Rg
02:00:00 / 03.02.26
343.69 1.68% 5.69 343.78 343.80 12'940'213
Altria Group Rg
22:15:00 / 02.02.26
62.23 0.39% 0.24 62.26 62.27
Am Electric Rg
02:00:00 / 03.02.26
118.33 -1.21% -1.45 118.33 118.34 1'053'648
3M
153.43
0.18%
A.J.Gallagher Rg
245.27
-1.64%
A.O.Smith Corp Rg
74.71
1.66%
Abbott Laboratories
109.41
0.10%
AbbVie Rg
225.64
1.18%
Accenture-A Rg
266.79
1.19%
Adobe Rg
293.38
0.04%
Advance Auto Par Rg
48.71
1.46%
Advanced Micro D Rg
246.27
4.03%
Aes Rg
14.73
0.55%
AFLAC Rg
111.95
0.90%
Agilent Tech Rg
135.39
1.15%
Air Prod&Chemica Rg
270.99
-0.55%
Akamai Technolog Rg
96.63
-0.54%
Alaska Air Group Rg
52.64
3.56%
Albemarle Rg
164.93
-3.34%
Alexandria REIT Rg
54.15
-0.90%
Align Technology Rg
163.63
0.37%
Allegion Rg
165.52
0.08%
Alliant Energy Rg
65.11
-1.21%
Allstate Rg
200.76
0.89%
Alphab Rg-C-NV
344.90
1.88%
Alphabet-A Rg
343.69
1.68%
Altria Group Rg
62.23
0.39%
Am Electric Rg
118.33
-1.21%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Moderna Rg
02:00:00 / 03.02.26 		42.55 49.44% 5.99% -11.34% 32.27% 71.85% 16.42% -75.63%
Seagate Hldgs Rg
02:00:00 / 03.02.26 		432.95 48.04% 372.36% 20.84% 49.38% 47.27% 363.15% 510.68%
Micron Technolog Rg
02:00:00 / 03.02.26 		437.80 45.36% 392.97% 12.52% 40.25% 72.84% 386.88% 572.31%
Western Digital Rg
02:00:00 / 03.02.26 		270.23 45.25% 463.46% 12.20% 43.83% 55.11% 463.25% 659.47%
Lam Research Rg
02:00:00 / 03.02.26 		237.50 36.38% 223.22% 6.56% 21.94% 42.75% 196.17% 387.77%
Lockheed Martin Rg
22:15:00 / 02.02.26 		636.00 31.13% 30.51% 6.90% 21.83% 39.15% 40.19% 37.70%
Robert Half Rg
22:15:00 / 02.02.26 		34.03 27.43% -50.88% 22.63% 21.97% 22.94% -46.03% -58.03%
Schlumberger
22:15:00 / 02.02.26 		48.05 26.06% 26.19% -5.15% 10.13% 27.76% 16.57% -14.13%
Intel Rg
02:00:00 / 03.02.26 		48.81 25.93% 131.77% 14.87% 23.98% 26.94% 151.86% 66.26%
Applied Material Rg
02:00:00 / 03.02.26 		328.40 25.42% 98.19% 2.80% 15.50% 39.70% 83.67% 197.89%
Teradyne Rg
02:00:00 / 03.02.26 		249.53 24.54% 91.43% 7.67% 13.68% 35.56% 124.62% 140.64%
Texas Instrument Rg
02:00:00 / 03.02.26 		225.01 24.24% 14.95% 14.46% 27.00% 40.12% 24.36% 24.50%
Monolithic Power Rg
02:00:00 / 03.02.26 		1'173.22 24.03% 89.99% 9.84% 22.85% 20.17% 86.59% 175.78%
Huntgtn Ingls In Rg
22:15:00 / 02.02.26 		420.30 23.65% 122.53% -0.59% 14.34% 29.65% 114.70% 94.08%
Generac Hldgs Rg
22:15:00 / 02.02.26 		170.96 23.22% 8.38% 0.30% 17.68% 8.26% 19.92% 48.52%
Baker Hughes Rg-A
02:00:00 / 03.02.26 		56.45 23.06% 36.62% 0.28% 15.04% 15.68% 19.09% 80.66%
Advance Auto Par Rg
22:15:00 / 02.02.26 		48.71 22.16% 1.52% -1.28% 17.77% -4.60% -1.73% -67.97%
Teledyne Tech Rg
22:15:00 / 02.02.26 		613.23 21.45% 33.65% -0.45% 15.11% 19.09% 19.20% 48.09%
Northrop Grumman Rg
22:15:00 / 02.02.26 		685.02 21.40% 47.51% 0.93% 12.19% 20.87% 42.01% 57.59%
C.H.Robinson Wld Rg
02:00:00 / 03.02.26 		198.50 21.27% 88.69% 11.45% 18.71% 30.83% 102.34% 101.79%
Albemarle Rg
22:15:00 / 02.02.26 		164.93 20.64% 98.22% -15.06% 4.29% 58.77% 99.96% -37.26%
CF Industries Hl Rg
22:15:00 / 02.02.26 		89.84 20.55% 9.27% -2.07% 13.08% 7.36% -4.52% 12.73%
Microchip Tech Rg
02:00:00 / 03.02.26 		78.08 19.15% 32.38% 4.40% 16.43% 40.91% 49.41% 0.32%
Organon Rg
22:15:00 / 02.02.26 		8.200 19.11% -42.76% -8.89% 1.61% 9.04% -45.11% -71.12%
Halliburton Rg
22:15:00 / 02.02.26 		32.83 18.61% 23.28% -4.17% 6.49% 17.00% 24.64% -16.91%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
22:15:00 / 02.02.26 		153.43 0.18% 153.59
15:30 		150.58
17:32 		173.06
15.01.26 		150.58
02.02.26 		1'452'238
A.J.Gallagher Rg
22:15:00 / 02.02.26 		245.27 -1.64% 254.99
16:00 		244.39
19:27 		266.87
12.01.26 		236.53
27.01.26 		580'931
A.O.Smith Corp Rg
22:15:00 / 02.02.26 		74.71 1.66% 74.88
21:57 		73.17
15:31 		74.88
02.02.26 		66.67
02.01.26 		524'639
Abbott Laboratories
22:15:00 / 02.02.26 		109.41 0.10% 111.00
16:05 		108.89
20:25 		129.44
06.01.26 		105.27
28.01.26 		2'352'812
AbbVie Rg
22:15:00 / 02.02.26 		225.64 1.18% 229.77
15:56 		224.48
19:33 		237.00
07.01.26 		209.99
20.01.26 		1'679'346
Accenture-A Rg
22:15:00 / 02.02.26 		266.79 1.19% 269.10
20:59 		262.55
15:32 		291.07
14.01.26 		257.37
29.01.26 		756'376
Adobe Rg
02:00:00 / 03.02.26 		293.38 0.04% 299.28
15:43 		290.94
21:00 		351.12
02.01.26 		284.61
29.01.26 		1'413'927
Advance Auto Par Rg
22:15:00 / 02.02.26 		48.71 1.46% 49.87
15:36 		47.91
20:36 		50.95
29.01.26 		37.90
02.01.26 		612'843
Advanced Micro D Rg
02:00:00 / 03.02.26 		246.27 4.03% 249.97
16:25 		235.01
15:30 		266.95
23.01.26 		199.82
12.01.26 		9'265'546
Aes Rg
22:15:00 / 02.02.26 		14.730 0.55% 14.870
15:38 		14.525
17:41 		15.340
29.01.26 		13.630
20.01.26 		3'091'941
AFLAC Rg
22:15:00 / 02.02.26 		111.95 0.90% 112.09
21:47 		110.60
15:32 		112.92
05.01.26 		106.35
23.01.26 		683'066
Agilent Tech Rg
22:15:00 / 02.02.26 		135.39 1.15% 135.55
21:59 		132.63
15:30 		150.00
09.01.26 		129.71
29.01.26 		501'821
Air Prod&Chemica Rg
22:15:00 / 02.02.26 		270.99 -0.55% 275.00
16:06 		269.84
15:31 		275.00
02.02.26 		242.67
02.01.26 		460'107
Akamai Technolog Rg
02:00:00 / 03.02.26 		96.63 -0.54% 97.72
15:50 		95.74
15:31 		104.97
27.01.26 		84.56
02.01.26 		729'533
Alaska Air Group Rg
22:15:00 / 02.02.26 		52.64 3.56% 52.70
21:59 		50.78
15:49 		53.74
28.01.26 		46.39
14.01.26 		997'976
Albemarle Rg
22:15:00 / 02.02.26 		164.93 -3.34% 172.99
15:32 		164.17
21:51 		195.21
28.01.26 		141.46
02.01.26 		1'068'106
Alexandria REIT Rg
22:15:00 / 02.02.26 		54.15 -0.90% 55.13
15:45 		53.71
21:18 		59.75
23.01.26 		48.10
02.01.26 		903'600
Align Technology Rg
02:00:00 / 03.02.26 		163.63 0.37% 164.59
16:47 		161.39
15:32 		174.48
16.01.26 		154.64
02.01.26 		362'880
Allegion Rg
22:15:00 / 02.02.26 		165.52 0.08% 166.07
16:38 		164.56
15:43 		168.66
23.01.26 		157.87
08.01.26 		268'482
Alliant Energy Rg
02:00:00 / 03.02.26 		65.11 -1.21% 66.23
15:45 		64.93
21:54 		67.79
21.01.26 		63.88
05.01.26 		1'148'900
Allstate Rg
22:15:00 / 02.02.26 		200.76 0.89% 202.25
17:07 		198.82
15:32 		214.97
09.01.26 		191.26
22.01.26 		346'093
Alphab Rg-C-NV
02:00:00 / 03.02.26 		344.90 1.88% 345.16
21:24 		336.01
15:31 		345.16
02.02.26 		310.68
02.01.26 		8'580'187
Alphabet-A Rg
02:00:00 / 03.02.26 		343.69 1.68% 344.83
16:20 		335.66
15:30 		344.83
02.02.26 		310.37
02.01.26 		12'940'213
Altria Group Rg
22:15:00 / 02.02.26 		62.23 0.39% 62.56
21:29 		61.52
16:43 		64.21
28.01.26 		54.70
07.01.26 		5'097'644
Am Electric Rg
02:00:00 / 03.02.26 		118.33 -1.21% 120.32
15:44 		118.06
21:55 		120.82
29.01.26 		112.55
05.01.26 		1'053'648

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 02.02.26
13'409.11 1.67%
Eurozone 50
17:30 / 02.02.26
621.17 1.14%
L&S Dax
22:59 / 02.02.26
24'854.00 1.84%
S&P 500 (ETF SPY)
22:15 / 02.02.26
695.41 0.50%
VSMI Vola-Index
17:20 / 02.02.26
16.126 2.28%
EUR/CHF
05:49 / 03.02.26
0.9190 -0.04%
USD/CHF
05:49 / 03.02.26
0.7780 -0.22%
Gold 1 Uz
05:49 / 03.02.26
4'822.93 3.48%
Rohöl Brent
23:00 / 02.02.26
66.46 -3.90%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 02.02.26
13'409.11 1.67%
NAME INTRADAY KURS +/-%
SPI
17:40 / 02.02.26
18'484.47 1.45%
NAME INTRADAY KURS +/-%
SLI
17:31 / 02.02.26
2'149.81 1.41%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 02.02.26
3'046.15 0.82%

Management Transaktionen

Titel Typ Mio. Kurs
02.02.26 Roche Holding AG Verk. 0.04 347.23
30.01.26 Roche Holding AG Verk. 3.78 349.00
30.01.26 Berner Kantonalbank AG Verk. 0.14 321.47
30.01.26 Sonova Holding AG Kauf 0.04 211.84
30.01.26 Compagnie Financière Tradition SA Verk. 4.74 296.00
29.01.26 Berner Kantonalbank AG Verk. 0.14 314.89
29.01.26 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.01 10'810.00
28.01.26 Novartis AG Kauf 0.36 114.20
28.01.26 Compagnie Financière Tradition SA Verk. 2.32 250.00
26.01.26 Bergbahnen Engelberg-Trübsee-Titlis AG Kauf 0.01 61.75
Mr Market

Julius Bär steht vor neuen Herausforderungen

Die Privatbank liefert das erwartet schwache Jahresergebnis. Dennoch zeigen sich operative Verbesserungen. Mit Blick nach vorn wird nun aber der Dollar zu einem belastenden Faktor.

02.02.2026