×

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
  • 30.01.2026 - 22:15:00
  • 691.97
  • -0.30%
  • -2.07
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
22:15:00 / 30.01.26
153.16 -2.06% -3.22 153.14 153.20
A.J.Gallagher Rg
22:15:00 / 30.01.26
249.37 1.44% 3.53 249.57 249.58
A.O.Smith Corp Rg
22:15:00 / 30.01.26
73.49 0.44% 0.32 73.49 73.55
Abbott Laboratories
22:15:00 / 30.01.26
109.30 3.03% 3.21 109.32 109.33
AbbVie Rg
22:15:00 / 30.01.26
223.01 1.17% 2.58 222.98 223.11
Accenture-A Rg
22:15:00 / 30.01.26
263.64 0.93% 2.42 263.57 263.63
Adobe Rg
02:00:00 / 31.01.26
293.25 0.55% 1.60 293.22 293.33
Advance Auto Par Rg
22:15:00 / 30.01.26
48.01 -0.23% -0.11 48.03 48.04
Advanced Micro D Rg
02:00:00 / 31.01.26
236.73 -6.13% -15.45 236.79 236.86
Aes Rg
22:15:00 / 30.01.26
14.650 -2.59% -0.39 14.650 14.660
AFLAC Rg
22:15:00 / 30.01.26
110.95 0.40% 0.44 110.98 111.00
Agilent Tech Rg
22:15:00 / 30.01.26
133.85 0.44% 0.58 133.80 133.81
Air Prod&Chemica Rg
22:15:00 / 30.01.26
272.50 6.44% 16.48 272.61 272.62
Akamai Technolog Rg
02:00:00 / 31.01.26
97.15 -2.21% -2.20 97.13 97.15
Alaska Air Group Rg
22:15:00 / 30.01.26
50.83 -4.63% -2.47 50.83 50.84
Albemarle Rg
22:15:00 / 30.01.26
170.63 -5.57% -10.07 170.56 170.57
Alexandria REIT Rg
22:15:00 / 30.01.26
54.64 1.09% 0.59 54.68 54.69
Align Technology Rg
02:00:00 / 31.01.26
163.03 -0.66% -1.09 163.00 163.04
Allegion Rg
22:15:00 / 30.01.26
165.39 0.57% 0.93 165.36 165.41
Alliant Energy Rg
02:00:00 / 31.01.26
65.91 -0.63% -0.42 65.91 65.92
Allstate Rg
22:15:00 / 30.01.26
198.99 0.30% 0.60 198.99 199.03
Alphab Rg-C-NV
02:00:00 / 31.01.26
338.53 -0.04% -0.13 338.35 338.38
Alphabet-A Rg
02:00:00 / 31.01.26
338.00 -0.07% -0.25 337.99 338.02
Altria Group Rg
22:15:00 / 30.01.26
61.99 3.73% 2.23 61.99 62.00
Am Electric Rg
02:00:00 / 31.01.26
119.78 0.47% 0.57 119.77 119.80
3M
153.16
-2.06%
A.J.Gallagher Rg
249.37
1.44%
A.O.Smith Corp Rg
73.49
0.44%
Abbott Laboratories
109.30
3.03%
AbbVie Rg
223.01
1.17%
Accenture-A Rg
263.64
0.93%
Adobe Rg
293.25
0.55%
Advance Auto Par Rg
48.01
-0.23%
Advanced Micro D Rg
236.73
-6.13%
Aes Rg
14.65
-2.59%
AFLAC Rg
110.95
0.40%
Agilent Tech Rg
133.85
0.44%
Air Prod&Chemica Rg
272.50
6.44%
Akamai Technolog Rg
97.15
-2.21%
Alaska Air Group Rg
50.83
-4.63%
Albemarle Rg
170.63
-5.57%
Alexandria REIT Rg
54.64
1.09%
Align Technology Rg
163.03
-0.66%
Allegion Rg
165.39
0.57%
Alliant Energy Rg
65.91
-0.63%
Allstate Rg
198.99
0.30%
Alphab Rg-C-NV
338.53
-0.04%
Alphabet-A Rg
338.00
-0.07%
Altria Group Rg
61.99
3.73%
Am Electric Rg
119.78
0.47%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Seagate Hldgs Rg
02:00:00 / 31.01.26 		407.69 62.16% 417.40% 17.80% 41.79% 45.94% 323.09% 547.30%
Western Digital Rg
02:00:00 / 31.01.26 		250.23 61.61% 526.91% 5.85% 33.31% 53.56% 415.87% 731.28%
Moderna Rg
02:00:00 / 31.01.26 		44.07 58.90% 12.70% -9.53% 42.81% 79.58% 11.80% -75.25%
Micron Technolog Rg
02:00:00 / 31.01.26 		414.88 52.69% 417.81% 3.81% 31.53% 74.38% 354.71% 582.31%
Lam Research Rg
02:00:00 / 31.01.26 		233.46 44.98% 243.58% 7.12% 26.15% 46.51% 188.04% 413.94%
KLA Rg
02:00:00 / 31.01.26 		1'427.94 38.65% 167.36% -5.61% 12.04% 19.66% 93.42% 321.84%
Applied Material Rg
02:00:00 / 31.01.26 		322.32 32.82% 109.89% -0.02% 19.88% 40.10% 78.72% 203.41%
Intel Rg
02:00:00 / 31.01.26 		46.47 31.87% 142.69% 3.11% 18.00% 21.87% 139.17% 72.80%
Monolithic Power Rg
02:00:00 / 31.01.26 		1'124.15 30.54% 99.96% 5.68% 20.06% 17.31% 76.37% 178.34%
Teradyne Rg
02:00:00 / 31.01.26 		241.05 30.13% 100.02% 5.18% 16.14% 32.24% 108.18% 143.49%
Lockheed Martin Rg
22:15:00 / 30.01.26 		634.22 28.71% 28.10% 9.04% 23.98% 40.28% 39.26% 35.45%
Freeport McMoRan Rg
22:15:00 / 30.01.26 		60.23 28.23% 71.03% -1.54% 10.70% 47.08% 67.96% 45.31%
Albemarle Rg
22:15:00 / 30.01.26 		170.63 27.76% 109.92% -10.08% 16.77% 64.73% 112.09% -35.86%
Newmont Rg
22:15:00 / 30.01.26 		112.35 27.12% 241.03% -10.78% 8.52% 27.29% 160.55% 138.05%
Schlumberger
22:15:00 / 30.01.26 		48.38 26.24% 26.37% -2.66% 10.46% 31.08% 20.47% -14.96%
Texas Instrument Rg
02:00:00 / 31.01.26 		215.55 26.21% 16.78% 11.50% 21.42% 34.26% 16.76% 24.95%
Huntgtn Ingls In Rg
22:15:00 / 30.01.26 		420.51 25.81% 126.40% 1.68% 15.69% 31.96% 113.93% 96.05%
Generac Hldgs Rg
22:15:00 / 30.01.26 		168.04 24.67% 9.65% 0.56% 13.02% 7.28% 16.23% 44.44%
Baker Hughes Rg-A
02:00:00 / 31.01.26 		56.04 24.57% 38.30% 3.93% 18.88% 17.07% 21.35% 81.25%
Microchip Tech Rg
02:00:00 / 31.01.26 		75.92 24.54% 38.38% 1.62% 16.75% 34.90% 39.82% 2.16%
Ryl Caribbean Cr Rg
22:15:00 / 30.01.26 		324.65 24.04% 49.98% 10.75% 15.88% 22.52% 24.45% 442.20%
Advance Auto Par Rg
22:15:00 / 30.01.26 		48.01 22.44% 1.76% 0.99% 23.90% 0.97% -0.39% -67.36%
Teledyne Tech Rg
22:15:00 / 30.01.26 		620.30 22.44% 34.73% 2.10% 18.36% 19.25% 22.23% 48.07%
Northrop Grumman Rg
22:15:00 / 30.01.26 		692.26 21.95% 48.17% 4.73% 13.24% 22.96% 41.93% 58.88%
CF Industries Hl Rg
22:15:00 / 30.01.26 		93.23 21.58% 10.21% 1.72% 16.16% 12.53% 0.82% 13.18%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
22:15:00 / 30.01.26 		153.16 -2.06% 156.50
15:32 		152.10
19:23 		173.06
15.01.26 		152.10
30.01.26 		1'538'559
A.J.Gallagher Rg
22:15:00 / 30.01.26 		249.37 1.44% 255.66
15:43 		248.73
15:30 		266.87
12.01.26 		236.53
27.01.26 		649'246
A.O.Smith Corp Rg
22:15:00 / 30.01.26 		73.49 0.44% 73.65
21:55 		72.30
15:39 		74.42
29.01.26 		66.67
02.01.26 		778'734
Abbott Laboratories
22:15:00 / 30.01.26 		109.30 3.03% 109.47
21:50 		105.70
15:35 		129.44
06.01.26 		105.27
28.01.26 		3'794'660
AbbVie Rg
22:15:00 / 30.01.26 		223.01 1.17% 224.00
21:50 		219.65
15:50 		237.00
07.01.26 		209.99
20.01.26 		2'119'856
Accenture-A Rg
22:15:00 / 30.01.26 		263.64 0.93% 264.49
20:27 		259.99
15:55 		291.07
14.01.26 		257.37
29.01.26 		1'614'566
Adobe Rg
02:00:00 / 31.01.26 		293.25 0.55% 295.34
16:44 		290.52
15:31 		351.12
02.01.26 		284.61
29.01.26 		2'195'878
Advance Auto Par Rg
22:15:00 / 30.01.26 		48.01 -0.23% 48.87
16:14 		47.40
19:34 		50.95
29.01.26 		37.90
02.01.26 		577'709
Advanced Micro D Rg
02:00:00 / 31.01.26 		236.73 -6.13% 245.20
15:56 		234.55
21:37 		266.95
23.01.26 		199.82
12.01.26 		11'346'826
Aes Rg
22:15:00 / 30.01.26 		14.650 -2.59% 14.920
15:32 		14.495
19:23 		15.340
29.01.26 		13.630
20.01.26 		4'423'866
AFLAC Rg
22:15:00 / 30.01.26 		110.95 0.40% 111.23
21:36 		109.71
15:57 		112.92
05.01.26 		106.35
23.01.26 		1'593'980
Agilent Tech Rg
22:15:00 / 30.01.26 		133.85 0.44% 133.93
20:28 		131.94
15:30 		150.00
09.01.26 		129.71
29.01.26 		569'539
Air Prod&Chemica Rg
22:15:00 / 30.01.26 		272.50 6.44% 273.82
21:28 		263.81
15:30 		273.82
30.01.26 		242.67
02.01.26 		685'507
Akamai Technolog Rg
02:00:00 / 31.01.26 		97.15 -2.21% 99.22
15:36 		95.94
19:35 		104.97
27.01.26 		84.56
02.01.26 		1'019'508
Alaska Air Group Rg
22:15:00 / 30.01.26 		50.83 -4.63% 53.30
15:33 		50.04
18:21 		53.74
28.01.26 		46.39
14.01.26 		1'295'969
Albemarle Rg
22:15:00 / 30.01.26 		170.63 -5.57% 173.24
16:23 		166.15
15:37 		195.21
28.01.26 		141.46
02.01.26 		2'135'152
Alexandria REIT Rg
22:15:00 / 30.01.26 		54.64 1.09% 55.03
21:54 		53.21
19:21 		59.75
23.01.26 		48.10
02.01.26 		2'210'259
Align Technology Rg
02:00:00 / 31.01.26 		163.03 -0.66% 164.84
15:44 		161.00
19:35 		174.48
16.01.26 		154.64
02.01.26 		410'016
Allegion Rg
22:15:00 / 30.01.26 		165.39 0.57% 165.56
21:59 		162.45
15:59 		168.66
23.01.26 		157.87
08.01.26 		295'370
Alliant Energy Rg
02:00:00 / 31.01.26 		65.91 -0.63% 65.95
21:57 		65.20
18:15 		67.79
21.01.26 		63.88
05.01.26 		1'290'158
Allstate Rg
22:15:00 / 30.01.26 		198.99 0.30% 199.18
21:56 		196.76
17:28 		214.97
09.01.26 		191.26
22.01.26 		466'584
Alphab Rg-C-NV
02:00:00 / 31.01.26 		338.53 -0.04% 340.26
16:16 		332.64
15:32 		342.27
29.01.26 		310.68
02.01.26 		8'926'217
Alphabet-A Rg
02:00:00 / 31.01.26 		338.00 -0.07% 339.95
16:12 		332.31
15:32 		342.26
29.01.26 		310.37
02.01.26 		12'341'471
Altria Group Rg
22:15:00 / 30.01.26 		61.99 3.73% 62.00
21:59 		59.81
15:35 		64.21
28.01.26 		54.70
07.01.26 		3'942'475
Am Electric Rg
02:00:00 / 31.01.26 		119.78 0.47% 119.87
21:31 		118.00
17:15 		120.82
29.01.26 		112.55
05.01.26 		2'025'821

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 30.01.26
13'188.26 0.31%
Eurozone 50
17:30 / 30.01.26
614.18 0.91%
L&S Dax
12:59 / 31.01.26
24'437.00 -0.17%
S&P 500 (ETF SPY)
22:15 / 30.01.26
691.97 -0.30%
VSMI Vola-Index
17:20 / 30.01.26
15.766 0.67%
EUR/CHF
23:00 / 30.01.26
0.9164 0.11%
USD/CHF
01:32 / 01.02.26
0.7696 0.00%
Gold 1 Uz
13:29 / 31.01.26
4'865.35 0.00%
Rohöl Brent
12:58 / 31.01.26
69.81 -0.01%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 30.01.26
13'188.26 0.31%

Top 5zur Gesamtübersicht

Givaudan N
17:35 / 30.01.26
2'988.00 2.12%
Richemont N
17:38 / 30.01.26
149.55 1.18%
Roche GS
17:38 / 30.01.26
350.70 1.07%
Alcon N
17:32 / 30.01.26
62.42 0.91%
Kühne + Nagel N
17:30 / 30.01.26
178.70 0.59%

Flop 5zur Gesamtübersicht

Lonza N
17:34 / 30.01.26
525.00 -1.69%
Logitech N
17:34 / 30.01.26
66.64 -1.07%
UBS N
17:35 / 30.01.26
36.39 -0.52%
Amrize N
17:36 / 30.01.26
40.55 -0.47%
Partners N
17:31 / 30.01.26
1'050.00 -0.24%
NAME INTRADAY KURS +/-%
SPI
17:40 / 30.01.26
18'220.41 0.33%

Top 5zur Gesamtübersicht

The Swatch Group I
17:33 / 30.01.26
183.00 13.42%
The Swatch Group N
17:36 / 30.01.26
36.70 12.78%
Adecco N
17:30 / 30.01.26
22.62 5.21%
EvoNext Hldgs N
17:32 / 30.01.26
0.8600 4.88%
Xlife Sciences N
17:30 / 30.01.26
23.00 4.07%

Flop 5zur Gesamtübersicht

Gurit Hldg N
17:30 / 30.01.26
20.55 -7.43%
SoftwareOne N
17:30 / 30.01.26
7.935 -5.42%
Adval Tech N
17:14 / 30.01.26
33.00 -2.94%
WISeKey N
17:34 / 30.01.26
12.000 -2.60%
Medacta N
17:30 / 30.01.26
165.20 -2.59%
NAME INTRADAY KURS +/-%
SLI
17:30 / 30.01.26
2'119.82 0.20%

Top 5zur Gesamtübersicht

Givaudan N
17:35 / 30.01.26
2'988.00 2.12%
Straumann N
17:31 / 30.01.26
93.10 1.62%
Richemont N
17:38 / 30.01.26
149.55 1.18%
Roche GS
17:38 / 30.01.26
350.70 1.07%
Alcon N
17:32 / 30.01.26
62.42 0.91%

Flop 5zur Gesamtübersicht

Lonza N
17:34 / 30.01.26
525.00 -1.69%
Logitech N
17:34 / 30.01.26
66.64 -1.07%
UBS N
17:35 / 30.01.26
36.39 -0.52%
Sandoz Group N
17:35 / 30.01.26
61.18 -0.49%
Amrize N
17:36 / 30.01.26
40.55 -0.47%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 30.01.26
3'021.48 0.56%

Top 5zur Gesamtübersicht

The Swatch Group I
17:33 / 30.01.26
183.00 13.42%
Adecco N
17:30 / 30.01.26
22.62 5.21%
Accelleron N
17:35 / 30.01.26
73.80 1.72%
Straumann N
17:31 / 30.01.26
93.10 1.62%
Avolta N
17:30 / 30.01.26
47.30 1.46%

Flop 5zur Gesamtübersicht

Medacta N
17:30 / 30.01.26
165.20 -2.59%
SIG Group N
17:30 / 30.01.26
11.940 -1.49%
Dottikon ES N
17:30 / 30.01.26
372.00 -1.46%
Lindt N
17:30 / 30.01.26
114'000.00 -0.70%
Sunrise N
17:30 / 30.01.26
43.80 -0.64%

Management Transaktionen

Titel Typ Mio. Kurs
30.01.26 Sonova Holding AG Kauf 0.04 211.84
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
26.01.26 Bergbahnen Engelberg-Trübsee-Titlis AG Kauf 0.01 61.75
23.01.26 Jungfraubahn Holding AG Verk. 0.30 300.00
23.01.26 Sonova Holding AG Kauf 0.02 220.55
23.01.26 Bergbahnen Engelberg-Trübsee-Titlis AG Kauf 0.05 61.70
22.01.26 Jungfraubahn Holding AG Verk. 0.15 297.00
21.01.26 Cosmo Pharmaceuticals N.V. Verk. 0.11 114.00
Mr Market

Panikschub erfasst Edelmetalle

Gold, Silber und andere Edelmetalle erleiden eine scharfe Korrektur. Nach dem Kursbeben herrscht auch im Minensektor erhebliche Verunsicherung. Eröffnet sich eine günstige Kaufgelegenheit? Oder soll man vorerst abwarten?

31.01.2026