×

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
  • 10.03.2026 - 01:04:00
  • 678.27
  • 0.88%
  • 5.89
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
01:04:00 / 10.03.26
151.63 -1.16% -1.78 151.66 151.67
A.J.Gallagher Rg
01:04:00 / 10.03.26
217.78 -4.54% -10.35 217.69 217.70
A.O.Smith Corp Rg
01:04:00 / 10.03.26
70.46 -0.77% -0.55 70.48 70.49
Abbott Laboratories
01:04:00 / 10.03.26
112.65 2.82% 3.09 112.63 112.64
AbbVie Rg
01:04:00 / 10.03.26
227.45 -1.16% -2.66 227.51 227.52
Accenture-A Rg
01:04:00 / 10.03.26
209.36 -2.62% -5.64 209.27 209.33
Adobe Rg
01:00:00 / 10.03.26
282.44 -0.42% -1.18 282.30 282.37 1'746'204
Advance Auto Par Rg
01:04:00 / 10.03.26
51.09 1.51% 0.76 51.09 51.11
Advanced Micro D Rg
01:00:00 / 10.03.26
202.68 5.33% 10.25 202.66 202.71 9'110'169
Aes Rg
01:04:00 / 10.03.26
14.190 0.28% 0.04 14.190 14.200
AFLAC Rg
01:04:00 / 10.03.26
110.18 -1.00% -1.11 110.18 110.19
Agilent Tech Rg
01:04:00 / 10.03.26
116.64 1.36% 1.57 116.61 116.62
Air Prod&Chemica Rg
01:04:00 / 10.03.26
274.40 0.82% 2.22 274.43 274.44
Akamai Technolog Rg
01:00:00 / 10.03.26
102.11 2.22% 2.22 102.10 102.15 894'733
Alaska Air Group Rg
01:04:00 / 10.03.26
43.26 2.27% 0.96 43.26 43.28
Albemarle Rg
01:04:00 / 10.03.26
169.57 4.49% 7.28 169.56 169.57
Alexandria REIT Rg
01:04:00 / 10.03.26
51.18 0.89% 0.45 51.18 51.20
Align Technology Rg
01:00:00 / 10.03.26
175.05 0.60% 1.05 175.05 175.09
Allegion Rg
01:04:00 / 10.03.26
150.22 -0.10% -0.15 150.25 150.26
Alliant Energy Rg
01:00:00 / 10.03.26
71.61 0.08% 0.06 71.61 71.62
Allstate Rg
01:04:00 / 10.03.26
207.69 -2.18% -4.63 207.77 207.78
Alphab Rg-C-NV
01:00:00 / 10.03.26
306.01 2.58% 7.71 306.08 306.09 6'996'463
Alphabet-A Rg
01:00:00 / 10.03.26
306.36 2.63% 7.84 306.29 306.35 10'453'695
Altria Group Rg
01:04:00 / 10.03.26
67.04 0.80% 0.53 67.05 67.06
Am Electric Rg
01:00:00 / 10.03.26
131.86 -0.01% -0.01 131.84 131.86
3M
151.63
-1.16%
217.78
-4.54%
70.46
-0.77%
112.65
2.82%
227.45
-1.16%
209.36
-2.62%
282.44
-0.42%
51.09
1.51%
202.68
5.33%
14.19
0.28%
110.18
-1.00%
116.64
1.36%
274.40
0.82%
102.11
2.22%
43.26
2.27%
169.57
4.49%
51.18
0.89%
175.05
0.60%
150.22
-0.10%
71.61
0.08%
207.69
-2.18%
306.01
2.58%
306.36
2.63%
67.04
0.80%
131.86
-0.01%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Moderna Rg
01:00:00 / 10.03.26
55.74 78.09% 26.31% 5.48% 32.87% 86.30% 55.01% -63.54%
Lyondellbasell I Rg
01:04:00 / 10.03.26
66.82 54.99% -9.64% 15.45% 20.46% 54.18% -12.70% -29.70%
CF Industries Hl Rg
01:04:00 / 10.03.26
111.04 49.70% 35.70% 6.46% 16.96% 41.00% 44.02% 34.61%
Generac Hldgs Rg
01:04:00 / 10.03.26
207.11 49.61% 31.58% -10.10% 11.45% 30.73% 57.62% 62.31%
Western Digital Rg
01:00:00 / 10.03.26
262.06 42.36% 452.24% -2.97% -8.37% 52.33% 546.42% 771.63%
Dow Rg
01:04:00 / 10.03.26
34.31 42.34% -17.07% 12.12% 6.95% 46.31% -8.26% -41.73%
Teradyne Rg
01:00:00 / 10.03.26
296.44 41.07% 116.84% -9.02% -4.38% 52.25% 182.40% 168.62%
Corning Inc Rg
01:04:00 / 10.03.26
129.05 40.81% 159.45% -18.25% -1.78% 46.46% 186.71% 247.59%
Lockheed Martin Rg
01:04:00 / 10.03.26
664.15 38.89% 38.24% -1.85% 4.05% 37.10% 38.60% 39.90%
Valero Energy Rg
01:04:00 / 10.03.26
215.95 37.99% 83.24% 0.48% 7.24% 28.62% 70.31% 60.81%
Marathon Petro Rg
01:04:00 / 10.03.26
215.70 36.06% 58.62% 2.80% 5.60% 16.27% 58.30% 67.74%
Keysight Technol Rg
01:04:00 / 10.03.26
282.02 34.08% 69.60% -9.98% 19.54% 35.93% 84.46% 70.95%
APA Rg
01:00:00 / 10.03.26
32.59 33.61% 41.53% 2.84% 18.55% 28.97% 71.35% -18.61%
DaVita Rg
01:04:00 / 10.03.26
152.56 32.70% 0.81% -0.92% 10.84% 27.08% 0.43% 87.98%
Northrop Grumman Rg
01:04:00 / 10.03.26
747.34 32.61% 61.12% -2.69% 7.07% 29.79% 50.84% 60.80%
Occid.Petrol Cor Rg
01:04:00 / 10.03.26
55.02 31.79% 9.67% 1.49% 17.92% 36.90% 16.17% -12.14%
Baker Hughes Rg-A
01:00:00 / 10.03.26
60.10 31.34% 45.81% -7.30% 0.92% 28.17% 46.02% 85.34%
Micron Technolog Rg
01:00:00 / 10.03.26
389.32 29.74% 340.00% -5.66% 1.52% 63.92% 347.08% 551.59%
Phillips 66 Rg
01:04:00 / 10.03.26
163.00 28.61% 45.67% 1.76% 3.49% 15.19% 29.23% 59.61%
Targa Resources Rg
01:04:00 / 10.03.26
234.74 28.56% 32.89% -2.03% 7.83% 28.76% 31.55% 202.28%
Seagate Hldgs Rg
01:00:00 / 10.03.26
374.33 28.11% 308.76% -1.37% -11.92% 31.08% 333.20% 457.17%
Advance Auto Par Rg
01:04:00 / 10.03.26
51.09 28.07% 6.43% -4.09% -7.61% 12.38% 39.67% -62.75%
Quanta Services Rg
01:04:00 / 10.03.26
568.04 27.99% 70.92% -0.81% 10.39% 30.32% 139.97% 230.65%
Teledyne Tech Rg
01:04:00 / 10.03.26
654.06 26.81% 39.54% -5.01% -0.35% 27.18% 36.53% 47.72%
Iron Mount REIT Rg
01:04:00 / 10.03.26
107.14 26.80% 0.07% -2.89% 10.36% 29.96% 28.47% 91.65%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
01:04:00 / 10.03.26
151.63 -1.16% 152.87
20:45
147.81
15:09
177.41
12.02.26
147.81
09.03.26
1'984'247
A.J.Gallagher Rg
01:04:00 / 10.03.26
217.78 -4.54% 226.90
14:30
215.28
20:13
266.87
12.01.26
195.10
12.02.26
452'892
A.O.Smith Corp Rg
01:04:00 / 10.03.26
70.46 -0.77% 70.88
20:39
68.00
14:41
81.69
12.02.26
66.67
02.01.26
479'703
Abbott Laboratories
01:04:00 / 10.03.26
112.65 2.82% 112.74
20:58
109.43
14:33
129.44
06.01.26
105.27
28.01.26
2'961'548
AbbVie Rg
01:04:00 / 10.03.26
227.45 -1.16% 230.54
14:31
223.40
15:52
237.06
04.03.26
204.50
04.02.26
1'722'206
Accenture-A Rg
01:04:00 / 10.03.26
209.36 -2.62% 215.35
14:32
205.91
19:12
291.07
14.01.26
188.83
25.02.26
1'872'273
Adobe Rg
01:00:00 / 10.03.26
282.44 -0.42% 285.20
14:30
277.90
14:40
351.12
02.01.26
244.42
24.02.26
1'746'204
Advance Auto Par Rg
01:04:00 / 10.03.26
51.09 1.51% 51.33
20:46
48.87
14:36
65.00
13.02.26
37.90
02.01.26
482'076
Advanced Micro D Rg
01:00:00 / 10.03.26
202.68 5.33% 202.96
20:38
189.29
14:30
266.95
23.01.26
188.24
03.03.26
9'110'169
Aes Rg
01:04:00 / 10.03.26
14.190 0.28% 14.225
20:21
14.120
14:43
17.640
27.02.26
13.630
20.01.26
4'168'208
AFLAC Rg
01:04:00 / 10.03.26
110.18 -1.00% 110.41
20:38
108.30
15:46
119.22
05.02.26
106.35
23.01.26
945'829
Agilent Tech Rg
01:04:00 / 10.03.26
116.64 1.36% 116.71
20:59
113.82
15:45
150.00
09.01.26
113.82
09.03.26
831'883
Air Prod&Chemica Rg
01:04:00 / 10.03.26
274.40 0.82% 276.25
20:35
272.26
18:49
296.19
12.02.26
242.67
02.01.26
541'731
Akamai Technolog Rg
01:00:00 / 10.03.26
102.11 2.22% 103.06
20:38
98.51
15:12
113.46
13.02.26
84.56
02.01.26
894'733
Alaska Air Group Rg
01:04:00 / 10.03.26
43.26 2.27% 43.35
20:59
38.91
15:06
60.60
09.02.26
38.91
09.03.26
1'652'820
Albemarle Rg
01:04:00 / 10.03.26
169.57 4.49% 169.77
20:58
158.00
14:30
205.50
25.02.26
141.46
02.01.26
597'820
Alexandria REIT Rg
01:04:00 / 10.03.26
51.18 0.89% 51.39
20:50
48.50
15:35
59.75
23.01.26
48.10
02.01.26
544'040
Align Technology Rg
01:00:00 / 10.03.26
175.05 0.60% 175.49
20:54
165.13
15:06
199.00
12.02.26
154.64
02.01.26
737'318
Allegion Rg
01:04:00 / 10.03.26
150.22 -0.10% 150.66
20:38
146.34
14:41
182.89
12.02.26
146.34
09.03.26
264'762
Alliant Energy Rg
01:00:00 / 10.03.26
71.61 0.08% 71.75
20:47
70.72
14:47
72.65
03.03.26
63.88
05.01.26
945'345
Allstate Rg
01:04:00 / 10.03.26
207.69 -2.18% 211.61
14:37
205.93
19:12
216.69
05.02.26
191.26
22.01.26
458'607
Alphab Rg-C-NV
01:00:00 / 10.03.26
306.01 2.58% 306.50
20:58
294.12
14:30
350.15
03.02.26
294.12
09.03.26
6'996'463
Alphabet-A Rg
01:00:00 / 10.03.26
306.36 2.63% 306.80
20:58
294.10
14:30
349.00
03.02.26
294.10
09.03.26
10'453'695
Altria Group Rg
01:04:00 / 10.03.26
67.04 0.80% 67.10
20:38
66.06
15:20
70.51
27.02.26
54.70
07.01.26
2'500'423
Am Electric Rg
01:00:00 / 10.03.26
131.86 -0.01% 132.26
14:53
130.79
19:04
134.54
27.02.26
112.55
05.01.26
1'811'184

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 09.03.26
13'000.09 -0.73%
Eurozone 50
17:30 / 09.03.26
587.53 -0.48%
L&S Dax
22:59 / 09.03.26
23'785.00 1.40%
S&P 500 (ETF SPY)
01:04 / 10.03.26
678.27 0.88%
VSMI Vola-Index
17:20 / 09.03.26
22.94 1.68%
EUR/CHF
04:28 / 10.03.26
0.9033 -0.07%
USD/CHF
04:28 / 10.03.26
0.7780 0.07%
Gold 1 Uz
04:28 / 10.03.26
5'163.16 0.36%
Rohöl Brent
23:00 / 09.03.26
90.39 -8.69%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 09.03.26
13'000.09 -0.73%

Top 5zur Gesamtübersicht

Novartis N
17:39 / 09.03.26
125.30 1.66%
Logitech N
17:33 / 09.03.26
71.26 1.63%
Swisscom N
17:35 / 09.03.26
724.50 0.91%
Swiss Re N
17:36 / 09.03.26
127.95 0.67%
Swiss Life N
17:35 / 09.03.26
828.00 0.39%

Flop 5zur Gesamtübersicht

Richemont N
17:32 / 09.03.26
138.05 -3.26%
Roche GS
17:36 / 09.03.26
332.40 -2.58%
Amrize N
17:31 / 09.03.26
44.18 -2.45%
Sika N
17:31 / 09.03.26
138.55 -2.26%
Kühne + Nagel N
17:31 / 09.03.26
169.90 -1.74%
NAME INTRADAY KURS +/-%
SPI
17:36 / 09.03.26
17'964.17 -0.75%

Top 5zur Gesamtübersicht

Adval Tech N
14:25 / 09.03.26
35.80 12.58%
Ascom N
17:31 / 09.03.26
5.370 11.88%
Gurit Hldg N
17:31 / 09.03.26
26.25 8.70%
Kudelski I
17:31 / 09.03.26
1.180 6.31%
Varia US Prop N
17:36 / 09.03.26
18.800 5.62%

Flop 5zur Gesamtübersicht

BioVersys N
17:31 / 09.03.26
22.80 -10.94%
Cosmo Pharma N
17:32 / 09.03.26
96.10 -10.52%
EvoNext Hldgs N
17:31 / 09.03.26
0.8700 -10.12%
Perrot Duval I
17:36 / 09.03.26
44.80 -10.04%
Addex N
17:31 / 09.03.26
0.0450 -10.00%
NAME INTRADAY KURS +/-%
SLI
17:31 / 09.03.26
2'063.57 -0.70%

Top 5zur Gesamtübersicht

Novartis N
17:39 / 09.03.26
125.30 1.66%
Logitech N
17:33 / 09.03.26
71.26 1.63%
Swisscom N
17:35 / 09.03.26
724.50 0.91%
Sandoz Group N
17:36 / 09.03.26
63.94 0.72%
Swiss Re N
17:36 / 09.03.26
127.95 0.67%

Flop 5zur Gesamtübersicht

Richemont N
17:32 / 09.03.26
138.05 -3.26%
Roche GS
17:36 / 09.03.26
332.40 -2.58%
Amrize N
17:31 / 09.03.26
44.18 -2.45%
Sika N
17:31 / 09.03.26
138.55 -2.26%
Julius Bär N
17:31 / 09.03.26
61.52 -2.23%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 09.03.26
2'995.67 -0.72%

Top 5zur Gesamtübersicht

Temenos N
17:31 / 09.03.26
75.70 3.13%
Barry Callebaut N
17:31 / 09.03.26
1'415.00 2.24%
Dottikon ES N
17:31 / 09.03.26
338.00 0.90%
Sandoz Group N
17:36 / 09.03.26
63.94 0.72%
Galenica N
17:31 / 09.03.26
93.90 0.48%

Flop 5zur Gesamtübersicht

Georg Fischer N
17:38 / 09.03.26
41.16 -4.01%
Avolta N
17:31 / 09.03.26
44.56 -3.05%
Amrize N
17:31 / 09.03.26
44.18 -2.45%
Roche I
17:31 / 09.03.26
344.20 -2.33%
Medacta N
17:31 / 09.03.26
153.20 -2.30%

Der Bauchemiekonzern lässt ein schlimmes Jahr hinter sich. Viel Vertrauen wurde verspielt. Doch nun ist eine Basis gelegt. Positionen können in einem volatilen, vom Iran-Krieg belasteten Umfeld nun vorsichtig aufgebaut werden.

05.03.2026