×

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
  • 26.02.2026 - 16:21:24
  • 685.84
  • -1.05%
  • -7.31
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
16:21:08 / 26.02.26
164.86 -0.41% -0.68 164.83 165.16 145'937
A.J.Gallagher Rg
16:21:02 / 26.02.26
223.87 2.63% 5.74 223.38 223.78 60'417
A.O.Smith Corp Rg
16:12:55 / 26.02.26
76.38 0.10% 0.08 76.18 76.45 11'766
Abbott Laboratories
16:21:20 / 26.02.26
116.43 1.46% 1.67 116.43 116.47 187'229
AbbVie Rg
16:21:22 / 26.02.26
224.85 -0.91% -2.07 224.81 225.40 122'171
Accenture-A Rg
16:21:26 / 26.02.26
203.28 6.15% 11.78 203.27 203.71 421'190
Adobe Rg
16:21:23 / 26.02.26
260.64 1.10% 2.83 260.64 260.74 483'771
Advance Auto Par Rg
16:21:01 / 26.02.26
50.52 0.16% 0.08 50.52 50.67 37'161
Advanced Micro D Rg
16:21:24 / 26.02.26
202.69 -3.87% -8.17 202.61 202.68 2'465'516
Aes Rg
16:21:15 / 26.02.26
16.040 -2.02% -0.33 16.040 16.050 240'070
AFLAC Rg
16:21:25 / 26.02.26
113.23 0.70% 0.79 113.23 113.42 73'297
Agilent Tech Rg
16:21:06 / 26.02.26
117.50 -5.79% -7.22 117.18 117.80 141'343
Air Prod&Chemica Rg
16:21:08 / 26.02.26
278.17 -0.76% -2.13 277.94 278.36 18'376
Akamai Technolog Rg
16:21:23 / 26.02.26
99.59 -0.45% -0.45 99.52 99.80 84'000
Alaska Air Group Rg
16:20:17 / 26.02.26
55.61 2.37% 1.29 55.41 55.54 68'280
Albemarle Rg
16:21:17 / 26.02.26
184.29 -5.91% -11.59 184.17 184.31 130'094
Alexandria REIT Rg
16:21:01 / 26.02.26
54.81 1.39% 0.75 54.71 54.85 26'786
Align Technology Rg
16:21:02 / 26.02.26
190.29 1.19% 2.24 189.94 190.38 23'947
Allegion Rg
16:21:00 / 26.02.26
158.18 1.64% 2.55 157.54 158.73 14'047
Alliant Energy Rg
16:21:19 / 26.02.26
71.64 0.53% 0.38 71.62 71.65 239'325
Allstate Rg
16:21:01 / 26.02.26
212.72 1.62% 3.39 212.16 212.99 35'961
Alphab Rg-C-NV
16:21:26 / 26.02.26
303.64 -3.00% -9.39 303.68 303.71 1'703'294
Alphabet-A Rg
16:21:25 / 26.02.26
303.60 -2.97% -9.30 303.66 303.69 2'897'846
Altria Group Rg
16:21:07 / 26.02.26
69.79 0.13% 0.09 69.77 69.81 264'637
Am Electric Rg
16:21:16 / 26.02.26
131.60 -0.65% -0.86 131.58 131.68 85'357
3M
164.86
-0.41%
A.J.Gallagher Rg
223.87
2.63%
A.O.Smith Corp Rg
76.38
0.10%
Abbott Laboratories
116.43
1.46%
AbbVie Rg
224.85
-0.91%
Accenture-A Rg
203.28
6.15%
Adobe Rg
260.64
1.10%
Advance Auto Par Rg
50.52
0.16%
Advanced Micro D Rg
202.69
-3.87%
Aes Rg
16.04
-2.02%
AFLAC Rg
113.23
0.70%
Agilent Tech Rg
117.50
-5.79%
Air Prod&Chemica Rg
278.17
-0.76%
Akamai Technolog Rg
99.59
-0.45%
Alaska Air Group Rg
55.61
2.37%
Albemarle Rg
184.29
-5.91%
Alexandria REIT Rg
54.81
1.39%
Align Technology Rg
190.29
1.19%
Allegion Rg
158.18
1.64%
Alliant Energy Rg
71.64
0.53%
Allstate Rg
212.72
1.62%
Alphab Rg-C-NV
303.64
-3.00%
Alphabet-A Rg
303.60
-2.97%
Altria Group Rg
69.79
0.13%
Am Electric Rg
131.60
-0.65%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Corning Inc Rg
16:21:25 / 26.02.26 		151.31 83.22% 237.61% 16.40% 46.90% 77.07% 208.80% 367.59%
Teradyne Rg
16:21:25 / 26.02.26 		329.78 77.11% 172.25% 4.39% 30.93% 66.03% 203.08% 240.64%
Moderna Rg
16:21:25 / 26.02.26 		50.87 74.19% 23.54% 2.35% 8.56% 99.57% 63.62% -63.11%
Generac Hldgs Rg
16:16:38 / 26.02.26 		231.60 73.48% 52.58% 1.82% 36.23% 41.88% 69.99% 100.14%
Western Digital Rg
16:21:25 / 26.02.26 		271.45 68.89% 555.15% -4.64% -2.50% 68.60% 463.17% 898.89%
Applied Material Rg
16:21:24 / 26.02.26 		368.36 53.68% 142.85% -0.40% 7.92% 36.71% 135.16% 254.82%
Seagate Hldgs Rg
16:21:19 / 26.02.26 		396.08 53.18% 388.76% -3.15% -11.31% 49.11% 293.44% 538.30%
Enphase Energy Rg
16:21:15 / 26.02.26 		46.50 51.29% -29.40% 5.08% 21.57% 51.17% -24.01% -75.63%
Micron Technolog Rg
16:21:25 / 26.02.26 		404.52 50.31% 409.74% -3.07% -7.18% 78.48% 340.56% 637.37%
Keysight Technol Rg
16:19:33 / 26.02.26 		299.91 48.72% 88.12% 25.20% 35.60% 43.45% 89.56% 91.48%
SolarEdge Tech Rg
16:21:20 / 26.02.26 		40.73 47.14% 212.13% 16.49% 19.64% 27.50% 127.64% -85.67%
Lam Research Rg
16:21:24 / 26.02.26 		232.04 45.74% 245.40% -2.25% -6.50% 47.71% 204.63% 421.26%
Baker Hughes Rg-A
16:21:18 / 26.02.26 		64.20 42.31% 58.00% 2.62% 13.17% 26.85% 47.32% 113.33%
Albemarle Rg
16:21:17 / 26.02.26 		184.29 38.48% 127.54% 9.43% 1.98% 54.68% 133.36% -21.50%
Monolithic Power Rg
16:20:34 / 26.02.26 		1'160.30 35.92% 108.21% -1.27% -1.93% 21.79% 90.41% 155.03%
Freeport McMoRan Rg
16:21:24 / 26.02.26 		66.20 35.50% 80.72% 5.80% 1.64% 48.40% 76.91% 72.52%
Iron Mount REIT Rg
16:21:07 / 26.02.26 		109.31 34.76% 6.35% 1.07% 17.50% 28.55% 19.18% 113.73%
Schlumberger
16:21:22 / 26.02.26 		51.37 34.60% 34.74% -0.33% 6.03% 34.76% 25.57% -4.19%
Deere & Co Rg
16:21:02 / 26.02.26 		615.03 33.95% 47.18% -7.10% 16.03% 27.33% 27.98% 49.40%
Lockheed Martin Rg
16:21:17 / 26.02.26 		641.56 33.87% 33.25% -3.74% 3.06% 43.09% 43.70% 34.78%
Caterpillar
16:21:22 / 26.02.26 		731.42 33.82% 111.33% -3.83% 9.95% 22.08% 115.12% 224.60%
Quanta Services Rg
16:21:25 / 26.02.26 		546.93 33.34% 78.06% -1.28% 13.14% 17.66% 110.96% 250.33%
Analog Devices Rg
16:21:23 / 26.02.26 		352.48 33.04% 69.82% 2.08% 10.60% 27.13% 57.46% 97.22%
Teledyne Tech Rg
16:20:33 / 26.02.26 		668.51 32.63% 45.95% 0.32% 6.91% 29.06% 33.47% 57.66%
Fedex Rg
16:20:52 / 26.02.26 		387.83 32.45% 35.99% 1.22% 21.22% 41.52% 50.01% 88.21%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
16:21:08 / 26.02.26 		164.86 -0.41% 166.15
15:30 		164.47
16:08 		177.41
12.02.26 		150.58
02.02.26 		145'937
A.J.Gallagher Rg
16:21:02 / 26.02.26 		223.87 2.63% 225.17
16:15 		219.55
15:30 		266.87
12.01.26 		195.10
12.02.26 		60'417
A.O.Smith Corp Rg
16:12:55 / 26.02.26 		76.38 0.10% 76.76
15:30 		76.10
15:58 		81.69
12.02.26 		66.67
02.01.26 		11'766
Abbott Laboratories
16:21:20 / 26.02.26 		116.43 1.46% 116.50
16:20 		114.63
15:35 		129.44
06.01.26 		105.27
28.01.26 		187'229
AbbVie Rg
16:21:22 / 26.02.26 		224.85 -0.91% 227.78
15:31 		223.00
15:44 		237.00
07.01.26 		204.50
04.02.26 		122'171
Accenture-A Rg
16:21:26 / 26.02.26 		203.28 6.15% 204.73
16:14 		194.50
15:32 		291.07
14.01.26 		188.83
25.02.26 		421'190
Adobe Rg
16:21:23 / 26.02.26 		260.64 1.10% 263.67
15:30 		259.14
15:34 		351.12
02.01.26 		244.42
24.02.26 		483'771
Advance Auto Par Rg
16:21:01 / 26.02.26 		50.52 0.16% 50.64
16:03 		49.89
15:30 		65.00
13.02.26 		37.90
02.01.26 		37'161
Advanced Micro D Rg
16:21:24 / 26.02.26 		202.69 -3.87% 209.75
15:30 		202.35
16:21 		266.95
23.01.26 		190.73
05.02.26 		2'465'516
Aes Rg
16:21:15 / 26.02.26 		16.040 -2.02% 16.360
15:30 		16.040
15:50 		16.780
12.02.26 		13.630
20.01.26 		240'070
AFLAC Rg
16:21:25 / 26.02.26 		113.23 0.70% 113.95
15:38 		112.95
15:30 		119.22
05.02.26 		106.35
23.01.26 		73'297
Agilent Tech Rg
16:21:06 / 26.02.26 		117.50 -5.79% 124.41
15:30 		117.41
16:18 		150.00
09.01.26 		117.41
26.02.26 		141'343
Air Prod&Chemica Rg
16:21:08 / 26.02.26 		278.17 -0.76% 282.00
15:32 		278.17
16:21 		296.19
12.02.26 		242.67
02.01.26 		18'376
Akamai Technolog Rg
16:21:23 / 26.02.26 		99.59 -0.45% 100.26
16:14 		98.55
15:33 		113.46
13.02.26 		84.56
02.01.26 		84'000
Alaska Air Group Rg
16:20:17 / 26.02.26 		55.61 2.37% 56.34
15:43 		55.10
15:30 		60.60
09.02.26 		46.39
14.01.26 		68'280
Albemarle Rg
16:21:17 / 26.02.26 		184.29 -5.91% 192.00
15:30 		184.29
16:21 		205.50
25.02.26 		141.46
02.01.26 		130'094
Alexandria REIT Rg
16:21:01 / 26.02.26 		54.81 1.39% 55.00
15:37 		54.26
15:30 		59.75
23.01.26 		48.10
02.01.26 		26'786
Align Technology Rg
16:21:02 / 26.02.26 		190.29 1.19% 190.66
15:38 		188.53
15:30 		199.00
12.02.26 		154.64
02.01.26 		23'947
Allegion Rg
16:21:00 / 26.02.26 		158.18 1.64% 158.51
16:18 		156.38
15:56 		182.89
12.02.26 		153.79
25.02.26 		14'047
Alliant Energy Rg
16:21:19 / 26.02.26 		71.64 0.53% 71.87
15:51 		71.20
15:31 		72.22
17.02.26 		63.88
05.01.26 		239'325
Allstate Rg
16:21:01 / 26.02.26 		212.72 1.62% 213.69
15:53 		210.90
15:30 		216.69
05.02.26 		191.26
22.01.26 		35'961
Alphab Rg-C-NV
16:21:26 / 26.02.26 		303.64 -3.00% 313.00
15:30 		303.59
16:20 		350.15
03.02.26 		296.90
17.02.26 		1'703'294
Alphabet-A Rg
16:21:25 / 26.02.26 		303.60 -2.97% 312.94
15:30 		303.55
16:20 		349.00
03.02.26 		296.25
17.02.26 		2'897'846
Altria Group Rg
16:21:07 / 26.02.26 		69.79 0.13% 70.20
15:36 		69.63
15:32 		70.20
26.02.26 		54.70
07.01.26 		264'637
Am Electric Rg
16:21:16 / 26.02.26 		131.60 -0.65% 132.99
15:37 		131.55
16:14 		132.99
26.02.26 		112.55
05.01.26 		85'357

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
16:21 / 26.02.26
13'920.60 -0.40%
Eurozone 50
16:36 / 26.02.26
635.49 -0.40%
L&S Dax
16:36 / 26.02.26
25'211.00 -0.03%
S&P 500 (ETF SPY)
16:21 / 26.02.26
685.78 -1.06%
VSMI Vola-Index
16:21 / 26.02.26
14.552 -0.21%
EUR/CHF
16:36 / 26.02.26
0.9128 0.05%
USD/CHF
16:36 / 26.02.26
0.7747 0.27%
Gold 1 Uz
16:36 / 26.02.26
5'161.44 -0.07%
Rohöl Brent
16:36 / 26.02.26
71.40 0.73%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
16:21 / 26.02.26
13'920.60 -0.40%

Top 5zur Gesamtübersicht

Partners N
16:21 / 26.02.26
874.00 2.58%
Logitech N
16:21 / 26.02.26
71.14 2.36%
Richemont N
16:21 / 26.02.26
162.65 1.85%
Givaudan N
16:20 / 26.02.26
3'078.00 1.08%
UBS N
16:20 / 26.02.26
32.32 1.00%

Flop 5zur Gesamtübersicht

Holcim N
16:21 / 26.02.26
70.92 -5.11%
Sika N
16:20 / 26.02.26
158.30 -1.37%
ABB N
16:21 / 26.02.26
70.48 -1.29%
Novartis N
16:21 / 26.02.26
128.34 -1.12%
Roche GS
16:20 / 26.02.26
365.70 -0.92%
NAME INTRADAY KURS +/-%
SPI
16:21 / 26.02.26
19'160.37 -0.30%

Top 5zur Gesamtübersicht

Idorsia N
16:20 / 26.02.26
4.015 7.07%
Clariant N
16:21 / 26.02.26
8.350 6.10%
Molecular N
15:57 / 26.02.26
3.940 5.35%
Gurit Hldg N
16:08 / 26.02.26
26.80 5.10%
SMGH N
16:19 / 26.02.26
30.70 4.78%

Flop 5zur Gesamtübersicht

medmix N
16:14 / 26.02.26
9.650 -15.20%
Zehnder N
16:17 / 26.02.26
76.80 -9.96%
Adval Tech N
13:13 / 26.02.26
34.40 -8.99%
EvoNext Hldgs N
09:01 / 26.02.26
0.9000 -7.22%
Curatis Holding N
15:53 / 26.02.26
17.500 -6.91%
NAME INTRADAY KURS +/-%
SLI
16:21 / 26.02.26
2'205.83 -0.30%

Top 5zur Gesamtübersicht

Sonova N
16:21 / 26.02.26
201.30 2.78%
Partners N
16:21 / 26.02.26
874.00 2.58%
Logitech N
16:21 / 26.02.26
71.14 2.36%
Richemont N
16:21 / 26.02.26
162.65 1.85%
SGS Rg
16:20 / 26.02.26
96.08 1.46%

Flop 5zur Gesamtübersicht

Holcim N
16:21 / 26.02.26
70.92 -5.11%
VAT N
16:21 / 26.02.26
535.40 -2.48%
Sandoz Group N
16:21 / 26.02.26
70.68 -2.40%
Sika N
16:20 / 26.02.26
158.30 -1.37%
ABB N
16:21 / 26.02.26
70.48 -1.29%
NAME INTRADAY KURS +/-%
SMIM
16:21 / 26.02.26
3'161.98 0.04%

Top 5zur Gesamtübersicht

Clariant N
16:21 / 26.02.26
8.350 6.10%
Swiss Prime Site N
16:18 / 26.02.26
144.70 4.25%
Adecco N
16:21 / 26.02.26
21.74 3.52%
Sonova N
16:21 / 26.02.26
201.30 2.78%
PSP N
16:20 / 26.02.26
165.60 1.91%

Flop 5zur Gesamtübersicht

Belimo N
16:20 / 26.02.26
768.00 -5.13%
Temenos N
16:21 / 26.02.26
70.60 -3.02%
VAT N
16:21 / 26.02.26
535.40 -2.48%
Sandoz Group N
16:21 / 26.02.26
70.68 -2.40%
Accelleron N
16:20 / 26.02.26
71.85 -2.24%

Management Transaktionen

Titel Typ Mio. Kurs
25.02.26 Alpine Select AG Kauf 0.03 9.00
25.02.26 Private Equity Holding AG Kauf 0.02 60.00
25.02.26 BELIMO Holding AG Kauf 0.30 828.92
25.02.26 Banque Cantonale Vaudoise Verk. 0.58 116.07
24.02.26 Roche Holding AG Kauf 2.99 374.60
24.02.26 Luzerner Kantonalbank AG Verk. 0.52 103.02
24.02.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.01 7.20
24.02.26 Private Equity Holding AG Kauf 0.08 60.00
24.02.26 Bergbahnen Engelberg-Trübsee-Titlis AG Kauf 0.01 54.00
23.02.26 Meier Tobler Group AG Kauf 0.01 5'000.00
Mr Market

Temenos-Aktien sind attraktiv

Der Spezialist für Bankensoftware tritt den KI-Ängsten mit einer Erhöhung der Mittelfristziele entgegen. Zudem: Wieso Partners Group in Ungnade gefallen ist, auf was sich Anleger bei Georg Fischer einstellen müssen, ob Bachem und Ypsomed zurecht abgestraft wurden und was bei Cicor auf dem Spiel steht.

25.02.2026