Kaum jemand gibt es zu, viele konsultieren den historischen Kursverlauf vor dem Investitionsentscheid trotzdem. Ein einfaches Konzept hilft, die technische Attraktivität einer Aktie oder eines Index auf einen Blick zu bestimmen.
×
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
- 17.10.2026 - 02:04:00
- 763.25
- -1.11%
- -8.54
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 02:04:00 / 17.10.26 |
164.75 | -0.35% | -0.58 | 164.63 | 164.67 | ||
|
A.J.Gallagher Rg 02:04:00 / 17.10.26 |
254.88 | 1.91% | 4.78 | 254.72 | 254.88 | ||
|
A.O.Smith Corp Rg 02:04:00 / 17.10.26 |
59.22 | -0.42% | -0.25 | 59.19 | 59.22 | ||
|
Abbott Laboratories 02:04:00 / 17.10.26 |
104.89 | 0.20% | 0.21 | 104.87 | 104.88 | ||
|
AbbVie Rg 02:04:00 / 17.10.26 |
285.42 | 0.71% | 2.02 | 285.44 | 285.45 | ||
|
Accenture-A Rg 02:04:00 / 17.10.26 |
229.68 | 2.12% | 4.76 | 229.59 | 229.60 | ||
|
Adobe Rg 02:00:00 / 17.10.26 |
245.20 | -2.57% | -6.47 | 245.17 | 245.24 | ||
|
Advance Auto Par Rg 02:04:00 / 17.10.26 |
44.45 | 1.21% | 0.53 | 44.41 | 44.42 | ||
|
Advanced Micro D Rg 02:00:00 / 17.10.26 |
528.75 | -5.95% | -33.48 | 528.64 | 528.95 | ||
|
Aes Rg 02:04:00 / 17.10.26 |
14.950 | -0.13% | -0.02 | 14.940 | 14.950 | ||
|
AFLAC Rg 02:04:00 / 17.10.26 |
119.97 | 1.63% | 1.92 | 119.94 | 119.97 | ||
|
Agilent Tech Rg 02:04:00 / 17.10.26 |
172.97 | -1.47% | -2.58 | 172.88 | 172.96 | ||
|
Air Prod&Chemica Rg 02:04:00 / 17.10.26 |
299.59 | 1.01% | 2.99 | 299.38 | 299.39 | ||
|
Akamai Technolog Rg 02:00:00 / 17.10.26 |
87.81 | -4.89% | -4.51 | 87.75 | 87.80 | ||
|
Alaska Air Group Rg 02:04:00 / 17.10.26 |
35.13 | -3.75% | -1.37 | 35.11 | 35.13 | ||
|
Albemarle Rg 02:04:00 / 17.10.26 |
95.48 | -2.75% | -2.70 | 95.43 | 95.44 | ||
|
Alexandria REIT Rg 02:04:00 / 17.10.26 |
41.62 | -1.70% | -0.72 | 41.59 | 41.60 | ||
|
Align Technology Rg 02:00:00 / 17.10.26 |
147.31 | -1.36% | -2.03 | 147.24 | 147.37 | ||
|
Allegion Rg 02:04:00 / 17.10.26 |
156.54 | 0.51% | 0.79 | 156.42 | 156.43 | ||
|
Alliant Energy Rg 02:00:00 / 17.10.26 |
68.32 | 1.82% | 1.22 | 68.32 | 68.35 | ||
|
Allstate Rg 02:04:00 / 17.10.26 |
247.88 | 3.46% | 8.28 | 247.83 | 247.84 | ||
|
Alphab Rg-C-NV 02:00:00 / 17.10.26 |
336.91 | -2.32% | -8.00 | 336.88 | 336.89 | ||
|
Alphabet-A Rg 02:00:00 / 17.10.26 |
340.59 | -2.47% | -8.63 | 340.53 | 340.60 | ||
|
Altria Group Rg 02:04:00 / 17.10.26 |
75.11 | 1.72% | 1.27 | 75.09 | 75.10 | ||
|
Am Electric Rg 02:00:00 / 17.10.26 |
127.14 | 2.29% | 2.85 | 127.11 | 127.13 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Moderna Rg 02:00:00 / 17.10.26 |
218.01 | 701.97% | 468.78% | -3.11% | 41.53% | 303.20% | 738.18% | 140.59% |
|
Micron Technolog Rg 02:00:00 / 17.10.26 |
878.84 | 226.28% | 1'006.51% | -14.59% | -13.48% | -4.57% | 334.25% | 1'245.53% |
|
Marathon Petro Rg 02:04:00 / 17.10.26 |
478.07 | 193.25% | 241.88% | 5.06% | 12.52% | 54.60% | 159.16% | 221.81% |
|
Valero Energy Rg 02:04:00 / 17.10.26 |
444.71 | 172.78% | 262.23% | 2.53% | 7.61% | 47.01% | 181.87% | 252.29% |
|
Advanced Micro D Rg 02:00:00 / 17.10.26 |
528.75 | 162.53% | 365.46% | -13.05% | -5.55% | 1.30% | 126.85% | 435.00% |
|
Intel Rg 02:00:00 / 17.10.26 |
89.85 | 158.46% | 375.66% | -14.18% | -17.27% | -2.68% | 142.77% | 165.14% |
|
Seagate Hldgs Rg 02:00:00 / 17.10.26 |
639.01 | 150.85% | 700.38% | -18.39% | -25.59% | -24.97% | 183.50% | 909.51% |
|
HP Enterprise Rg 02:04:00 / 17.10.26 |
55.13 | 144.09% | 174.61% | -24.95% | -9.27% | 15.60% | 140.11% | 255.76% |
|
Fortinet Rg 02:00:00 / 17.10.26 |
169.13 | 129.08% | 92.54% | -13.16% | -0.42% | 11.00% | 102.70% | 214.94% |
|
Phillips 66 Rg 02:04:00 / 17.10.26 |
293.17 | 124.12% | 153.84% | 5.39% | 7.34% | 41.79% | 126.79% | 161.48% |
|
Western Digital Rg 02:00:00 / 17.10.26 |
332.00 | 106.91% | 702.64% | -16.43% | -24.78% | -36.13% | 163.07% | 947.29% |
|
Illumina Rg 02:00:00 / 17.10.26 |
262.54 | 104.28% | 100.50% | -5.62% | 9.57% | 35.27% | 175.03% | 112.52% |
|
NetApp Rg 02:00:00 / 17.10.26 |
203.80 | 100.49% | 84.96% | -14.06% | 3.04% | 21.50% | 71.16% | 186.42% |
|
APA Rg 02:00:00 / 17.10.26 |
49.15 | 93.09% | 104.55% | 7.13% | 9.54% | 35.96% | 118.25% | 14.50% |
|
Organon Rg 02:04:00 / 17.10.26 |
13.760 | 91.91% | -7.77% | -0.36% | 0.58% | 1.78% | 48.28% | -20.55% |
|
F5 Rg 02:00:00 / 17.10.26 |
442.03 | 78.87% | 81.56% | -7.88% | 2.31% | 12.70% | 46.90% | 203.36% |
|
Teradyne Rg 02:00:00 / 17.10.26 |
325.00 | 77.31% | 172.56% | -19.29% | -12.51% | -7.12% | 135.23% | 259.01% |
|
Centene Rg 02:04:00 / 17.10.26 |
69.16 | 71.35% | 16.39% | 5.81% | 6.22% | 9.07% | 96.09% | -0.79% |
|
Humana Rg 02:04:00 / 17.10.26 |
413.16 | 68.74% | 70.35% | -4.33% | 6.98% | 6.12% | 50.23% | -14.58% |
|
Keysight Technol Rg 02:04:00 / 17.10.26 |
331.21 | 68.35% | 112.96% | -13.47% | -1.13% | 3.94% | 104.21% | 165.32% |
|
Applied Material Rg 02:00:00 / 17.10.26 |
409.29 | 67.33% | 164.41% | -19.28% | -7.94% | -23.68% | 81.91% | 204.67% |
|
DaVita Rg 02:04:00 / 17.10.26 |
187.31 | 66.50% | 26.49% | 4.50% | 1.88% | -20.44% | 48.80% | 158.42% |
|
Lam Research Rg 02:00:00 / 17.10.26 |
263.94 | 62.09% | 284.13% | -17.22% | -8.39% | -13.52% | 86.52% | 330.09% |
|
Texas Instrument Rg 02:00:00 / 17.10.26 |
276.48 | 60.89% | 48.86% | -2.56% | 3.69% | -1.11% | 56.57% | 82.73% |
|
Etsy Rg 02:04:00 / 17.10.26 |
85.14 | 60.86% | 68.61% | 10.99% | 17.27% | 5.61% | 20.83% | 41.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 02:04:00 / 17.10.26 |
164.75 | -0.35% |
167.95 15:50 |
163.51 21:18 |
184.84 28.07.26 |
139.40 20.03.26 |
867'545 |
|
A.J.Gallagher Rg 02:04:00 / 17.10.26 |
254.88 | 1.91% |
255.21 16:05 |
251.16 19:04 |
272.37 24.08.26 |
190.80 13.05.26 |
445'001 |
|
A.O.Smith Corp Rg 02:04:00 / 17.10.26 |
59.22 | -0.42% |
60.74 15:50 |
58.81 20:06 |
81.69 12.02.26 |
54.26 20.05.26 |
500'949 |
|
Abbott Laboratories 02:04:00 / 17.10.26 |
104.89 | 0.20% |
105.84 15:38 |
104.21 20:20 |
129.44 06.01.26 |
81.98 11.05.26 |
2'288'197 |
|
AbbVie Rg 02:04:00 / 17.10.26 |
285.42 | 0.71% |
286.58 17:14 |
283.01 15:36 |
291.40 15.10.26 |
191.17 29.04.26 |
1'600'916 |
|
Accenture-A Rg 02:04:00 / 17.10.26 |
229.68 | 2.12% |
231.36 15:30 |
223.97 19:09 |
291.07 14.01.26 |
118.15 22.06.26 |
2'344'713 |
|
Adobe Rg 02:00:00 / 17.10.26 |
245.20 | -2.57% |
256.34 15:30 |
243.98 19:16 |
351.12 02.01.26 |
190.22 18.06.26 |
1'412'897 |
|
Advance Auto Par Rg 02:04:00 / 17.10.26 |
44.45 | 1.21% |
45.21 16:02 |
44.10 21:18 |
65.00 13.02.26 |
37.90 02.01.26 |
596'781 |
|
Advanced Micro D Rg 02:00:00 / 17.10.26 |
528.75 | -5.95% |
550.88 15:32 |
526.98 21:55 |
658.52 06.10.26 |
188.24 03.03.26 |
7'311'866 |
|
Aes Rg 02:04:00 / 17.10.26 |
14.950 | -0.13% |
14.980 15:30 |
14.930 20:37 |
17.640 27.02.26 |
13.630 20.01.26 |
1'931'107 |
|
AFLAC Rg 02:04:00 / 17.10.26 |
119.97 | 1.63% |
119.97 22:00 |
118.37 16:16 |
130.22 29.07.26 |
105.93 24.03.26 |
1'052'124 |
|
Agilent Tech Rg 02:04:00 / 17.10.26 |
172.97 | -1.47% |
177.36 15:40 |
172.17 21:26 |
177.36 16.10.26 |
108.51 20.05.26 |
1'741'316 |
|
Air Prod&Chemica Rg 02:04:00 / 17.10.26 |
299.59 | 1.01% |
301.45 15:56 |
294.31 19:54 |
314.40 06.07.26 |
242.67 02.01.26 |
362'990 |
|
Akamai Technolog Rg 02:00:00 / 17.10.26 |
87.81 | -4.89% |
91.93 15:30 |
86.94 21:45 |
165.45 13.05.26 |
84.56 02.01.26 |
1'800'969 |
|
Alaska Air Group Rg 02:04:00 / 17.10.26 |
35.13 | -3.75% |
37.00 16:02 |
34.88 21:00 |
60.60 09.02.26 |
33.05 30.03.26 |
1'090'356 |
|
Albemarle Rg 02:04:00 / 17.10.26 |
95.48 | -2.75% |
98.90 15:45 |
94.68 21:47 |
221.00 07.05.26 |
94.68 16.10.26 |
694'231 |
|
Alexandria REIT Rg 02:04:00 / 17.10.26 |
41.62 | -1.70% |
42.59 15:30 |
41.04 19:19 |
59.75 23.01.26 |
39.42 28.04.26 |
822'566 |
|
Align Technology Rg 02:00:00 / 17.10.26 |
147.31 | -1.36% |
152.23 15:45 |
146.37 20:00 |
200.23 21.04.26 |
138.13 08.10.26 |
385'657 |
|
Allegion Rg 02:04:00 / 17.10.26 |
156.54 | 0.51% |
157.97 16:02 |
154.43 20:27 |
182.89 12.02.26 |
125.00 20.05.26 |
349'359 |
|
Alliant Energy Rg 02:00:00 / 17.10.26 |
68.32 | 1.82% |
68.42 21:51 |
67.05 15:32 |
78.80 07.07.26 |
62.55 01.10.26 |
966'815 |
|
Allstate Rg 02:04:00 / 17.10.26 |
247.88 | 3.46% |
248.36 21:59 |
241.10 15:30 |
277.21 29.07.26 |
191.26 22.01.26 |
1'150'712 |
|
Alphab Rg-C-NV 02:00:00 / 17.10.26 |
336.91 | -2.32% |
346.58 15:34 |
335.50 21:06 |
404.43 18.05.26 |
271.54 30.03.26 |
5'284'022 |
|
Alphabet-A Rg 02:00:00 / 17.10.26 |
340.59 | -2.47% |
350.60 15:34 |
339.09 21:08 |
408.60 18.05.26 |
272.11 30.03.26 |
8'220'295 |
|
Altria Group Rg 02:04:00 / 17.10.26 |
75.11 | 1.72% |
75.20 21:56 |
74.50 15:45 |
77.05 28.07.26 |
54.70 07.01.26 |
2'436'938 |
|
Am Electric Rg 02:00:00 / 17.10.26 |
127.14 | 2.29% |
127.39 21:54 |
124.58 15:32 |
140.58 07.07.26 |
112.55 05.01.26 |
1'370'910 |
Marktüberblick
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SMI 17:31 / 16.10.26 |
14'391.31 | 0.29% | |
|
Eurozone 50 17:30 / 16.10.26 |
633.63 | 0.64% | |
|
L&S Dax 18:59 / 18.10.26 |
25'395.00 | -0.31% | |
|
S&P 500 (ETF SPY) 02:04 / 17.10.26 |
763.25 | -1.11% | |
|
VSMI Vola-Index 17:20 / 16.10.26 |
14.778 | -5.31% | |
|
EUR/CHF 02:49 / 19.10.26 |
0.9255 | -0.09% | |
|
USD/CHF 02:49 / 19.10.26 |
0.8245 | -0.08% | |
|
Gold 1 Uz 02:48 / 19.10.26 |
4'172.98 | 0.18% | |
|
Rohöl Brent 18:57 / 18.10.26 |
109.77 | 0.04% |
Tops / Flops
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SMI 17:31 / 16.10.26 |
14'391.31 | 0.29% |
Top 5zur Gesamtübersicht
|
Sandoz Group N 17:37 / 16.10.26 |
77.18 | 2.55% | |
|
Galderma Group N 17:34 / 16.10.26 |
176.05 | 2.27% | |
|
Nestlé N 17:36 / 16.10.26 |
82.43 | 1.68% | |
|
Amrize N 17:32 / 16.10.26 |
31.30 | 1.49% | |
|
Partners N 17:33 / 16.10.26 |
607.40 | 1.20% |
Flop 5zur Gesamtübersicht
|
Novartis N 17:34 / 16.10.26 |
124.70 | -0.95% | |
|
Alcon N 17:35 / 16.10.26 |
54.74 | -0.69% | |
|
ABB N 17:31 / 16.10.26 |
75.68 | -0.68% | |
|
Givaudan N 17:34 / 16.10.26 |
3'915.00 | -0.51% | |
|
Roche PS 17:37 / 16.10.26 |
379.20 | -0.13% |
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SPI 17:40 / 16.10.26 |
20'288.85 | 0.22% |
Top 5zur Gesamtübersicht
|
Asmallworld N 17:31 / 16.10.26 |
0.9900 | 15.12% | |
|
Bystronic N 17:31 / 16.10.26 |
145.00 | 9.19% | |
|
DocMorris N 17:31 / 16.10.26 |
15.580 | 6.86% | |
|
Relief Therapeutics N 17:31 / 16.10.26 |
0.1518 | 4.98% | |
|
SoftwareOne N 17:31 / 16.10.26 |
9.480 | 3.38% |
Flop 5zur Gesamtübersicht
|
Kuros Bio N 17:31 / 16.10.26 |
16.800 | -9.14% | |
|
GAM N 17:31 / 16.10.26 |
0.0650 | -7.14% | |
|
Adval Tech N 12:34 / 16.10.26 |
41.80 | -7.11% | |
|
SHL Telemedicine N 17:31 / 16.10.26 |
1.005 | -6.07% | |
|
Varia US Prop N 17:31 / 16.10.26 |
12.000 | -5.51% |
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SLI 17:31 / 16.10.26 |
2'306.78 | 0.33% |
Top 5zur Gesamtübersicht
|
Sandoz Group N 17:37 / 16.10.26 |
77.18 | 2.55% | |
|
Galderma Group N 17:34 / 16.10.26 |
176.05 | 2.27% | |
|
Nestlé N 17:36 / 16.10.26 |
82.43 | 1.68% | |
|
Amrize N 17:32 / 16.10.26 |
31.30 | 1.49% | |
|
Sonova N 17:31 / 16.10.26 |
278.00 | 1.39% |
Flop 5zur Gesamtübersicht
|
VAT N 17:36 / 16.10.26 |
608.80 | -2.37% | |
|
Novartis N 17:34 / 16.10.26 |
124.70 | -0.95% | |
|
SGS Rg 17:31 / 16.10.26 |
97.82 | -0.89% | |
|
Alcon N 17:35 / 16.10.26 |
54.74 | -0.69% | |
|
ABB N 17:31 / 16.10.26 |
75.68 | -0.68% |
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SMIM 17:31 / 16.10.26 |
3'132.79 | 0.01% |
Top 5zur Gesamtübersicht
|
Sunrise N 17:31 / 16.10.26 |
42.58 | 1.96% | |
|
Barry Callebaut N 17:39 / 16.10.26 |
1'152.00 | 1.95% | |
|
Sonova N 17:31 / 16.10.26 |
278.00 | 1.39% | |
|
Swisscom N 17:34 / 16.10.26 |
668.50 | 1.36% | |
|
Avolta N 17:31 / 16.10.26 |
44.20 | 1.10% |
Flop 5zur Gesamtübersicht
|
VAT N 17:36 / 16.10.26 |
608.80 | -2.37% | |
|
Temenos N 17:32 / 16.10.26 |
71.65 | -2.05% | |
|
SIG Group N 17:31 / 16.10.26 |
13.850 | -1.28% | |
|
DSM Firmenich N 17:31 / 16.10.26 |
99.35 | -1.24% | |
|
SGS Rg 17:31 / 16.10.26 |
97.82 | -0.89% |
Management Transaktionen
| Titel | Typ | Mio. | Kurs | |
|---|---|---|---|---|
| 16.10.26 | Hypothekarbank Lenzburg AG | Verk. | 0.02 | 4'200.00 |
| 15.10.26 | EFG International AG | Kauf | 0.50 | 15.91 |
| 15.10.26 | Infomaniak SA | Verk. | 0.04 | 75.98 |
| 14.10.26 | Infomaniak SA | Verk. | 0.08 | 75.50 |
| 14.10.26 | EFG International AG | Kauf | 0.50 | 16.01 |
| 14.10.26 | Emmi AG | Kauf | 0.05 | 883.00 |
| 13.10.26 | SMG Swiss Marketplace Group Holding AG | Verk. | 0.17 | 27.50 |
| 13.10.26 | Helvetia Baloise Holding AG | Verk. | 0.16 | 205.36 |
| 13.10.26 | St.Galler Kantonalbank AG | Verk. | 0.21 | 705.00 |
| 13.10.26 | Hypothekarbank Lenzburg AG | Verk. | 0.01 | 4'200.00 |