×

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 - 16:56:02
  • 670.75
  • -2.28%
  • -15.65
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
16:55:32 / 03.03.26
158.05 -2.11% -3.41 157.92 158.14 239'359
A.J.Gallagher Rg
16:56:02 / 03.03.26
222.21 -3.08% -7.06 222.00 222.43 50'025
A.O.Smith Corp Rg
16:43:06 / 03.03.26
75.35 -3.31% -2.58 75.30 75.58 25'050
Abbott Laboratories
16:55:56 / 03.03.26
113.02 -0.96% -1.10 112.96 113.07 199'089
AbbVie Rg
16:56:03 / 03.03.26
232.80 -0.63% -1.47 232.65 233.00 227'500
Accenture-A Rg
16:56:02 / 03.03.26
207.38 0.70% 1.45 207.15 207.81 249'904
Adobe Rg
16:56:03 / 03.03.26
264.89 1.54% 4.01 264.70 264.89 456'974
Advance Auto Par Rg
16:55:49 / 03.03.26
50.11 -5.93% -3.16 50.04 50.15 44'867
Advanced Micro D Rg
16:56:01 / 03.03.26
188.48 -5.11% -10.14 188.40 188.55 2'984'684
Aes Rg
16:55:59 / 03.03.26
14.150 -0.42% -0.06 14.150 14.160 2'030'204
AFLAC Rg
16:56:03 / 03.03.26
111.16 -1.93% -2.19 111.08 111.20 147'209
Agilent Tech Rg
16:55:12 / 03.03.26
115.16 -2.55% -3.01 115.08 115.31 67'447
Air Prod&Chemica Rg
16:55:56 / 03.03.26
271.28 -1.86% -5.15 271.06 271.40 26'782
Akamai Technolog Rg
16:54:14 / 03.03.26
96.26 -1.41% -1.38 96.21 96.39 167'806
Alaska Air Group Rg
16:56:02 / 03.03.26
47.45 -6.54% -3.32 47.38 47.52 182'836
Albemarle Rg
16:55:25 / 03.03.26
161.71 -9.24% -16.47 161.21 161.82 206'253
Alexandria REIT Rg
16:55:06 / 03.03.26
50.30 -4.44% -2.34 50.22 50.29 75'096
Align Technology Rg
16:55:45 / 03.03.26
180.29 -4.62% -8.73 179.97 180.30 87'479
Allegion Rg
16:49:04 / 03.03.26
157.45 -3.11% -5.05 157.24 157.85 21'645
Alliant Energy Rg
16:55:48 / 03.03.26
71.47 -1.19% -0.86 71.46 71.49 194'744
Allstate Rg
16:54:37 / 03.03.26
212.24 -0.24% -0.52 212.02 212.52 45'203
Alphab Rg-C-NV
16:56:03 / 03.03.26
297.81 -2.79% -8.55 297.77 297.83 2'326'231
Alphabet-A Rg
16:56:03 / 03.03.26
297.76 -2.86% -8.77 297.62 297.66 3'391'630
Altria Group Rg
16:55:53 / 03.03.26
68.16 -0.77% -0.53 68.15 68.18 282'914
Am Electric Rg
16:55:52 / 03.03.26
131.15 -1.61% -2.14 131.16 131.24 208'060
3M
158.05
-2.11%
A.J.Gallagher Rg
222.21
-3.08%
A.O.Smith Corp Rg
75.35
-3.31%
Abbott Laboratories
113.02
-0.96%
AbbVie Rg
232.80
-0.63%
Accenture-A Rg
207.38
0.70%
Adobe Rg
264.89
1.54%
Advance Auto Par Rg
50.11
-5.93%
Advanced Micro D Rg
188.48
-5.11%
Aes Rg
14.15
-0.42%
AFLAC Rg
111.16
-1.93%
Agilent Tech Rg
115.16
-2.55%
Air Prod&Chemica Rg
271.28
-1.86%
Akamai Technolog Rg
96.26
-1.41%
Alaska Air Group Rg
47.45
-6.54%
Albemarle Rg
161.71
-9.24%
Alexandria REIT Rg
50.30
-4.44%
Align Technology Rg
180.29
-4.62%
Allegion Rg
157.45
-3.11%
Alliant Energy Rg
71.47
-1.19%
Allstate Rg
212.24
-0.24%
Alphab Rg-C-NV
297.81
-2.79%
Alphabet-A Rg
297.76
-2.86%
Altria Group Rg
68.16
-0.77%
Am Electric Rg
131.15
-1.61%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Corning Inc Rg
16:55:44 / 03.03.26 		144.61 80.29% 232.20% -4.60% 28.21% 58.72% 211.06% 357.43%
Moderna Rg
16:56:03 / 03.03.26 		48.18 79.20% 27.09% -4.63% 14.17% 70.61% 58.64% -61.67%
Generac Hldgs Rg
16:55:40 / 03.03.26 		217.41 68.94% 48.58% -7.55% 25.46% 35.78% 70.22% 88.85%
Teradyne Rg
16:56:02 / 03.03.26 		300.92 68.34% 158.76% -8.56% 6.34% 50.48% 180.63% 219.28%
Western Digital Rg
16:56:00 / 03.03.26 		251.44 56.78% 508.15% -7.07% -13.37% 48.31% 463.39% 844.87%
Keysight Technol Rg
16:55:45 / 03.03.26 		298.30 54.18% 95.03% -1.05% 31.32% 41.74% 94.84% 98.47%
Applied Material Rg
16:55:55 / 03.03.26 		352.13 44.82% 128.85% -6.83% 10.50% 31.81% 130.35% 214.21%
Micron Technolog Rg
16:56:03 / 03.03.26 		379.79 44.59% 390.34% -9.14% -9.45% 50.46% 316.44% 631.30%
Baker Hughes Rg-A
16:56:03 / 03.03.26 		63.05 42.36% 58.04% -2.58% 8.71% 32.21% 47.11% 104.45%
SolarEdge Tech Rg
16:55:51 / 03.03.26 		38.16 40.73% 198.53% -11.40% 23.22% 26.11% 157.14% -87.45%
Lockheed Martin Rg
16:54:25 / 03.03.26 		662.49 39.91% 39.26% -0.29% 5.45% 41.89% 47.61% 41.48%
Enphase Energy Rg
16:56:02 / 03.03.26 		42.14 39.50% -34.90% -15.28% 13.04% 33.57% -27.17% -78.87%
Seagate Hldgs Rg
16:55:46 / 03.03.26 		354.54 37.81% 339.72% -10.47% -20.23% 25.34% 276.85% 485.14%
Quanta Services Rg
16:55:25 / 03.03.26 		553.40 35.68% 81.19% -2.61% 13.26% 20.84% 121.69% 257.80%
Advance Auto Par Rg
16:55:49 / 03.03.26 		50.11 35.55% 12.65% -6.82% -1.16% 8.21% 44.91% -61.73%
DaVita Rg
16:55:34 / 03.03.26 		149.44 35.53% 2.96% -0.97% 10.92% 28.09% 5.53% 90.19%
Deere & Co Rg
16:55:51 / 03.03.26 		615.23 35.51% 48.90% -4.55% 12.89% 32.92% 34.22% 49.73%
Lam Research Rg
16:56:02 / 03.03.26 		217.00 34.95% 219.81% -11.16% -5.69% 30.87% 183.88% 371.45%
CF Industries Hl Rg
16:56:02 / 03.03.26 		108.42 34.86% 22.25% 12.81% 17.21% 41.36% 44.02% 20.05%
Teledyne Tech Rg
16:48:55 / 03.03.26 		672.63 34.82% 48.36% -1.55% 5.03% 31.13% 36.45% 59.16%
Northrop Grumman Rg
16:54:15 / 03.03.26 		753.46 34.69% 63.66% 3.54% 6.88% 36.84% 62.44% 64.01%
Freeport McMoRan Rg
16:56:02 / 03.03.26 		62.67 34.46% 79.33% -7.68% -3.09% 39.89% 79.57% 59.48%
Fedex Rg
16:55:46 / 03.03.26 		375.80 34.06% 37.65% -2.78% 6.33% 36.59% 51.69% 87.14%
Lyondellbasell I Rg
16:55:49 / 03.03.26 		56.33 33.67% -22.07% -3.41% 5.39% 31.67% -23.33% -40.75%
Schlumberger
16:56:03 / 03.03.26 		48.96 33.59% 33.72% -5.57% -1.61% 27.83% 25.28% -7.29%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
16:55:32 / 03.03.26 		158.05 -2.11% 158.86
15:43 		157.04
16:33 		177.41
12.02.26 		150.58
02.02.26 		239'359
A.J.Gallagher Rg
16:56:02 / 03.03.26 		222.21 -3.08% 229.80
15:34 		222.20
16:15 		266.87
12.01.26 		195.10
12.02.26 		50'025
A.O.Smith Corp Rg
16:43:06 / 03.03.26 		75.35 -3.31% 76.59
15:39 		75.03
16:22 		81.69
12.02.26 		66.67
02.01.26 		25'050
Abbott Laboratories
16:55:56 / 03.03.26 		113.02 -0.96% 113.81
15:37 		112.89
16:51 		129.44
06.01.26 		105.27
28.01.26 		199'089
AbbVie Rg
16:56:03 / 03.03.26 		232.80 -0.63% 235.01
15:34 		230.31
16:11 		237.00
07.01.26 		204.50
04.02.26 		227'500
Accenture-A Rg
16:56:02 / 03.03.26 		207.38 0.70% 208.58
15:32 		203.00
15:30 		291.07
14.01.26 		188.83
25.02.26 		249'904
Adobe Rg
16:56:03 / 03.03.26 		264.89 1.54% 267.80
15:34 		260.53
15:30 		351.12
02.01.26 		244.42
24.02.26 		456'974
Advance Auto Par Rg
16:55:49 / 03.03.26 		50.11 -5.93% 51.41
15:36 		49.75
16:49 		65.00
13.02.26 		37.90
02.01.26 		44'867
Advanced Micro D Rg
16:56:01 / 03.03.26 		188.48 -5.11% 193.63
15:30 		188.24
16:54 		266.95
23.01.26 		188.24
03.03.26 		2'984'684
Aes Rg
16:55:59 / 03.03.26 		14.150 -0.42% 14.220
15:33 		14.115
15:46 		17.640
27.02.26 		13.630
20.01.26 		2'030'204
AFLAC Rg
16:56:03 / 03.03.26 		111.16 -1.93% 112.85
15:31 		110.69
16:15 		119.22
05.02.26 		106.35
23.01.26 		147'209
Agilent Tech Rg
16:55:12 / 03.03.26 		115.16 -2.55% 117.09
15:46 		115.00
16:54 		150.00
09.01.26 		114.53
26.02.26 		67'447
Air Prod&Chemica Rg
16:55:56 / 03.03.26 		271.28 -1.86% 271.28
16:55 		268.15
15:46 		296.19
12.02.26 		242.67
02.01.26 		26'782
Akamai Technolog Rg
16:54:14 / 03.03.26 		96.26 -1.41% 97.33
16:04 		95.60
15:30 		113.46
13.02.26 		84.56
02.01.26 		167'806
Alaska Air Group Rg
16:56:02 / 03.03.26 		47.45 -6.54% 48.47
15:30 		46.76
16:22 		60.60
09.02.26 		46.39
14.01.26 		182'836
Albemarle Rg
16:55:25 / 03.03.26 		161.71 -9.24% 165.39
15:30 		157.43
16:26 		205.50
25.02.26 		141.46
02.01.26 		206'253
Alexandria REIT Rg
16:55:06 / 03.03.26 		50.30 -4.44% 51.49
15:30 		49.56
16:22 		59.75
23.01.26 		48.10
02.01.26 		75'096
Align Technology Rg
16:55:45 / 03.03.26 		180.29 -4.62% 184.00
15:39 		176.51
15:58 		199.00
12.02.26 		154.64
02.01.26 		87'479
Allegion Rg
16:49:04 / 03.03.26 		157.45 -3.11% 160.76
15:30 		157.18
16:40 		182.89
12.02.26 		153.79
25.02.26 		21'645
Alliant Energy Rg
16:55:48 / 03.03.26 		71.47 -1.19% 71.73
15:33 		70.80
16:14 		72.62
02.03.26 		63.88
05.01.26 		194'744
Allstate Rg
16:54:37 / 03.03.26 		212.24 -0.24% 212.99
16:36 		209.89
15:54 		216.69
05.02.26 		191.26
22.01.26 		45'203
Alphab Rg-C-NV
16:56:03 / 03.03.26 		297.81 -2.79% 301.63
15:39 		296.74
15:30 		350.15
03.02.26 		296.74
03.03.26 		2'326'231
Alphabet-A Rg
16:56:03 / 03.03.26 		297.76 -2.86% 301.71
15:39 		296.75
15:30 		349.00
03.02.26 		296.25
17.02.26 		3'391'630
Altria Group Rg
16:55:53 / 03.03.26 		68.16 -0.77% 68.50
15:30 		67.56
16:11 		70.51
27.02.26 		54.70
07.01.26 		282'914
Am Electric Rg
16:55:52 / 03.03.26 		131.15 -1.61% 132.02
15:30 		129.61
16:17 		134.54
27.02.26 		112.55
05.01.26 		208'060

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
16:56 / 03.03.26
13'383.07 -3.26%
Eurozone 50
17:11 / 03.03.26
596.94 -3.67%
L&S Dax
17:10 / 03.03.26
23'744.00 -3.48%
S&P 500 (ETF SPY)
16:56 / 03.03.26
671.07 -2.24%
VSMI Vola-Index
16:56 / 03.03.26
23.11 35.26%
EUR/CHF
17:11 / 03.03.26
0.9076 -0.34%
USD/CHF
17:11 / 03.03.26
0.7839 0.62%
Gold 1 Uz
17:10 / 03.03.26
5'112.83 -3.95%
Rohöl Brent
17:10 / 03.03.26
83.96 7.85%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
16:56 / 03.03.26
13'383.07 -3.26%

Top 5zur Gesamtübersicht

Kühne + Nagel N
16:55 / 03.03.26
181.95 -0.03%
Swisscom N
16:55 / 03.03.26
712.00 -0.70%
Logitech N
16:56 / 03.03.26
70.06 -0.91%
Lonza N
16:55 / 03.03.26
519.20 -2.07%
Nestlé N
16:56 / 03.03.26
81.40 -2.18%

Flop 5zur Gesamtübersicht

Zurich Insurance N
16:56 / 03.03.26
534.60 -7.03%
ABB N
16:56 / 03.03.26
66.82 -5.41%
Swiss Life N
16:56 / 03.03.26
823.80 -5.14%
Richemont N
16:55 / 03.03.26
141.90 -4.28%
Swiss Re N
16:56 / 03.03.26
128.40 -4.18%
NAME INTRADAY KURS +/-%
SPI
16:54 / 03.03.26
18'411.93 -3.24%

Top 5zur Gesamtübersicht

Asmallworld N
13:17 / 03.03.26
0.6700 11.67%
EvoNext Hldgs N
12:28 / 03.03.26
0.9680 6.37%
Also N
16:55 / 03.03.26
167.40 2.57%
Bucher N
16:54 / 03.03.26
377.50 1.62%
BVZ N
16:27 / 03.03.26
1'310.00 1.55%

Flop 5zur Gesamtübersicht

Arbonia N
16:55 / 03.03.26
4.310 -10.40%
Komax N
16:56 / 03.03.26
62.00 -7.88%
Forbo N
16:55 / 03.03.26
805.00 -7.04%
Zurich Insurance N
16:56 / 03.03.26
534.60 -7.03%
Bystronic N
16:55 / 03.03.26
240.00 -6.98%
NAME INTRADAY KURS +/-%
SLI
16:56 / 03.03.26
2'116.11 -3.32%

Top 5zur Gesamtübersicht

Kühne + Nagel N
16:56 / 03.03.26
182.05 0.03%
Swisscom N
16:55 / 03.03.26
712.00 -0.70%
Logitech N
16:56 / 03.03.26
70.06 -0.91%
Sonova N
16:54 / 03.03.26
200.00 -0.99%
Lonza N
16:55 / 03.03.26
519.20 -2.07%

Flop 5zur Gesamtübersicht

Zurich Insurance N
16:56 / 03.03.26
534.60 -7.03%
Helvetia Baloise N
16:56 / 03.03.26
186.70 -5.47%
ABB N
16:56 / 03.03.26
66.82 -5.41%
Swiss Life N
16:56 / 03.03.26
823.80 -5.14%
Sandoz Group N
16:55 / 03.03.26
64.32 -4.85%
NAME INTRADAY KURS +/-%
SMIM
16:56 / 03.03.26
3'025.61 -3.02%

Top 5zur Gesamtübersicht

Temenos N
16:54 / 03.03.26
70.80 1.07%
SIG Group N
16:55 / 03.03.26
12.180 0.08%
Barry Callebaut N
16:55 / 03.03.26
1'392.00 -0.22%
Galenica N
16:56 / 03.03.26
94.50 -0.74%
Swiss Prime Site N
16:53 / 03.03.26
143.30 -0.97%

Flop 5zur Gesamtübersicht

Georg Fischer N
16:56 / 03.03.26
44.56 -6.03%
Helvetia Baloise N
16:56 / 03.03.26
186.70 -5.47%
Avolta N
16:55 / 03.03.26
44.98 -5.19%
Sandoz Group N
16:55 / 03.03.26
64.32 -4.85%
Belimo N
16:55 / 03.03.26
726.50 -4.78%

Management Transaktionen

Titel Typ Mio. Kurs
03.03.26 Vontobel Holding AG Verk. 0.14 68.07
03.03.26 Holcim Ltd Kauf 0.67 66.84
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
02.03.26 Holcim Ltd Kauf 0.55 27.52
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
Mr Market

Beiersdorf liefert mehr Fragen als Phantasie

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