×

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
  • 21.01.2026 - 22:15:00
  • 685.40
  • 1.15%
  • 7.82
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
22:15:00 / 21.01.26
155.88 -0.15% -0.24 155.82 155.88
A.J.Gallagher Rg
22:15:00 / 21.01.26
250.08 -1.88% -4.80 250.06 250.19
A.O.Smith Corp Rg
22:15:00 / 21.01.26
72.24 2.38% 1.68 72.21 72.23
Abbott Laboratories
22:15:00 / 21.01.26
120.73 -0.34% -0.41 120.80 120.81
AbbVie Rg
22:15:00 / 21.01.26
216.15 0.99% 2.11 216.12 216.13
Accenture-A Rg
22:15:00 / 21.01.26
280.72 2.94% 8.01 280.75 280.76
Adobe Rg
23:20:00 / 21.01.26
294.23 1.33% 3.86 294.19 294.22 1'993'748
Advance Auto Par Rg
22:15:00 / 21.01.26
45.53 10.22% 4.22 45.53 45.54
Advanced Micro D Rg
23:20:00 / 21.01.26
249.80 7.71% 17.88 249.73 249.75 14'103'490
Aes Rg
22:15:00 / 21.01.26
14.240 3.41% 0.47 14.240 14.250
AFLAC Rg
22:15:00 / 21.01.26
108.56 -0.64% -0.70 108.55 108.56
Agilent Tech Rg
22:15:00 / 21.01.26
139.77 2.90% 3.94 139.72 139.73
Air Prod&Chemica Rg
22:15:00 / 21.01.26
263.11 1.91% 4.93 263.03 263.04
Akamai Technolog Rg
23:20:00 / 21.01.26
93.72 4.60% 4.12 93.73 93.76 1'096'941
Alaska Air Group Rg
22:15:00 / 21.01.26
48.96 2.86% 1.36 48.94 48.95
Albemarle Rg
22:15:00 / 21.01.26
180.06 4.36% 7.52 180.03 180.04
Alexandria REIT Rg
22:15:00 / 21.01.26
58.45 1.62% 0.93 58.41 58.45
Align Technology Rg
23:20:00 / 21.01.26
169.95 2.66% 4.40 169.91 169.95 260'676
Allegion Rg
22:15:00 / 21.01.26
165.88 1.76% 2.87 165.84 165.85
Alliant Energy Rg
23:20:00 / 21.01.26
67.44 0.24% 0.16 67.42 67.43
Allstate Rg
22:15:00 / 21.01.26
193.66 0.06% 0.11 193.61 193.64
Alphab Rg-C-NV
23:20:00 / 21.01.26
328.38 1.93% 6.22 328.35 328.39 8'897'481
Alphabet-A Rg
23:20:00 / 21.01.26
328.38 1.98% 6.38 328.28 328.32 12'067'423
Altria Group Rg
22:15:00 / 21.01.26
61.08 -0.11% -0.07 61.08 61.09
Am Electric Rg
23:20:00 / 21.01.26
118.98 -0.20% -0.24 118.98 118.99 1'824'730
3M
155.88
-0.15%
A.J.Gallagher Rg
250.08
-1.88%
A.O.Smith Corp Rg
72.24
2.38%
Abbott Laboratories
120.73
-0.34%
AbbVie Rg
216.15
0.99%
Accenture-A Rg
280.72
2.94%
Adobe Rg
294.23
1.33%
Advance Auto Par Rg
45.53
10.22%
Advanced Micro D Rg
249.80
7.71%
Aes Rg
14.24
3.41%
AFLAC Rg
108.56
-0.64%
Agilent Tech Rg
139.77
2.90%
Air Prod&Chemica Rg
263.11
1.91%
Akamai Technolog Rg
93.72
4.60%
Alaska Air Group Rg
48.96
2.86%
Albemarle Rg
180.06
4.36%
Alexandria REIT Rg
58.45
1.62%
Align Technology Rg
169.95
2.66%
Allegion Rg
165.88
1.76%
Alliant Energy Rg
67.44
0.24%
Allstate Rg
193.66
0.06%
Alphab Rg-C-NV
328.38
1.93%
Alphabet-A Rg
328.38
1.98%
Altria Group Rg
61.08
-0.11%
Am Electric Rg
118.98
-0.20%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Moderna Rg
23:20:00 / 21.01.26 		49.81 45.81% 3.42% 22.75% 52.09% 101.66% 29.38% -77.83%
Organon Rg
22:15:00 / 21.01.26 		9.590 31.94% -36.60% 10.23% 35.26% 45.97% -41.56% -69.81%
Intel Rg
23:20:00 / 21.01.26 		54.25 31.60% 142.19% 11.35% 50.03% 31.23% 148.17% 66.19%
Lam Research Rg
23:20:00 / 21.01.26 		228.39 29.93% 207.92% 9.39% 28.79% 42.15% 174.34% 370.71%
Western Digital Rg
23:20:00 / 21.01.26 		241.90 29.43% 402.07% 12.51% 34.72% 71.10% 373.27% 678.44%
Micron Technolog Rg
23:20:00 / 21.01.26 		389.11 27.89% 333.70% 16.73% 35.73% 71.69% 256.23% 524.36%
Applied Material Rg
23:20:00 / 21.01.26 		325.24 23.83% 95.68% 7.73% 24.72% 37.96% 66.35% 190.22%
CarMax Rg
22:15:00 / 21.01.26 		48.75 22.80% -41.96% 0.47% 24.43% 16.43% -40.54% -28.19%
KLA Rg
23:20:00 / 21.01.26 		1'520.00 22.31% 135.86% 5.96% 19.03% 23.05% 96.91% 259.11%
Huntgtn Ingls In Rg
22:15:00 / 21.01.26 		422.68 22.20% 119.92% 0.91% 18.91% 32.47% 107.05% 90.55%
Albemarle Rg
22:15:00 / 21.01.26 		180.06 21.99% 100.44% 3.61% 21.24% 83.94% 100.51% -30.56%
Schlumberger
22:15:00 / 21.01.26 		48.52 21.03% 21.15% 4.19% 27.79% 33.59% 15.44% -19.01%
Whirlpool Rg
22:15:00 / 21.01.26 		87.90 19.38% -24.77% 3.73% 21.91% 22.56% -33.84% -42.90%
Newmont Rg
22:15:00 / 21.01.26 		118.91 19.12% 219.56% 4.12% 13.54% 44.47% 183.46% 122.98%
Lockheed Martin Rg
22:15:00 / 21.01.26 		586.23 19.10% 18.55% 1.44% 20.69% 19.71% 17.89% 29.95%
Generac Hldgs Rg
22:15:00 / 21.01.26 		172.06 18.84% 4.52% 6.58% 22.19% 3.79% 10.06% 49.38%
Constellation Brd-A
22:15:00 / 21.01.26 		163.38 18.61% -25.95% 2.92% 16.29% 26.77% -8.98% -25.91%
Seagate Hldgs Rg
23:20:00 / 21.01.26 		344.22 18.37% 277.70% 10.23% 20.66% 29.59% 218.19% 449.36%
Bio-Techne Rg
23:20:00 / 21.01.26 		71.38 18.29% -3.42% 4.35% 20.59% 15.08% -9.32% -14.60%
Freeport McMoRan Rg
22:15:00 / 21.01.26 		60.58 18.27% 57.75% 1.03% 16.68% 45.17% 57.35% 32.28%
Alexandria REIT Rg
22:15:00 / 21.01.26 		58.45 17.53% -41.04% 2.08% 19.87% 3.69% -41.81% -63.37%
L3Harris Tech Rg
22:15:00 / 21.01.26 		347.81 16.61% 62.80% 2.17% 16.66% 17.54% 58.25% 77.82%
Teradyne Rg
23:20:00 / 21.01.26 		231.89 15.72% 77.87% 0.74% 16.80% 33.32% 72.03% 129.65%
Revvity Rg
22:15:00 / 21.01.26 		116.53 15.65% 0.25% 1.04% 20.41% 28.03% -5.28% -18.81%
Northrop Grumman Rg
22:15:00 / 21.01.26 		664.16 15.27% 40.06% 1.46% 14.05% 14.79% 32.89% 45.82%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
22:15:00 / 21.01.26 		155.88 -0.15% 158.60
16:17 		154.35
20:23 		173.06
15.01.26 		153.15
20.01.26 		1'896'195
A.J.Gallagher Rg
22:15:00 / 21.01.26 		250.08 -1.88% 257.37
15:32 		244.98
19:01 		266.87
12.01.26 		244.98
21.01.26 		495'954
A.O.Smith Corp Rg
22:15:00 / 21.01.26 		72.24 2.38% 72.71
20:43 		71.15
15:30 		72.71
21.01.26 		66.67
02.01.26 		378'597
Abbott Laboratories
22:15:00 / 21.01.26 		120.73 -0.34% 122.34
21:05 		120.36
17:39 		129.44
06.01.26 		120.36
21.01.26 		2'792'940
AbbVie Rg
22:15:00 / 21.01.26 		216.15 0.99% 218.00
16:53 		212.00
15:34 		237.00
07.01.26 		209.99
20.01.26 		2'276'395
Accenture-A Rg
22:15:00 / 21.01.26 		280.72 2.94% 285.51
17:06 		274.95
15:31 		291.07
14.01.26 		258.22
02.01.26 		905'665
Adobe Rg
23:20:00 / 21.01.26 		294.23 1.33% 294.42
21:59 		288.33
17:40 		351.12
02.01.26 		288.33
21.01.26 		1'993'748
Advance Auto Par Rg
22:15:00 / 21.01.26 		45.53 10.22% 45.54
21:26 		42.69
15:30 		45.54
21.01.26 		37.90
02.01.26 		871'093
Advanced Micro D Rg
23:20:00 / 21.01.26 		249.80 7.71% 252.90
16:51 		235.90
15:30 		252.90
21.01.26 		199.82
12.01.26 		14'103'490
Aes Rg
22:15:00 / 21.01.26 		14.240 3.41% 14.405
15:47 		13.990
19:45 		15.020
05.01.26 		13.630
20.01.26 		2'894'491
AFLAC Rg
22:15:00 / 21.01.26 		108.56 -0.64% 109.70
15:59 		107.29
17:12 		112.92
05.01.26 		107.29
21.01.26 		870'874
Agilent Tech Rg
22:15:00 / 21.01.26 		139.77 2.90% 140.44
20:45 		136.06
16:10 		150.00
09.01.26 		134.67
20.01.26 		534'081
Air Prod&Chemica Rg
22:15:00 / 21.01.26 		263.11 1.91% 264.13
20:48 		258.59
18:38 		270.68
14.01.26 		242.67
02.01.26 		340'349
Akamai Technolog Rg
23:20:00 / 21.01.26 		93.72 4.60% 94.25
20:38 		89.86
15:33 		95.04
16.01.26 		84.56
02.01.26 		1'096'941
Alaska Air Group Rg
22:15:00 / 21.01.26 		48.96 2.86% 49.96
20:38 		48.29
15:36 		52.86
05.01.26 		46.39
14.01.26 		1'253'018
Albemarle Rg
22:15:00 / 21.01.26 		180.06 4.36% 181.01
17:16 		176.07
15:32 		181.01
21.01.26 		141.46
02.01.26 		1'175'177
Alexandria REIT Rg
22:15:00 / 21.01.26 		58.45 1.62% 58.73
20:39 		57.61
18:12 		58.73
21.01.26 		48.10
02.01.26 		1'191'906
Align Technology Rg
23:20:00 / 21.01.26 		169.95 2.66% 171.64
20:39 		167.51
15:32 		174.48
16.01.26 		154.64
02.01.26 		260'676
Allegion Rg
22:15:00 / 21.01.26 		165.88 1.76% 166.60
20:39 		163.21
18:12 		166.60
21.01.26 		157.87
08.01.26 		189'381
Alliant Energy Rg
23:20:00 / 21.01.26 		67.44 0.24% 67.79
15:57 		66.84
17:01 		67.79
21.01.26 		63.88
05.01.26 		1'232'717
Allstate Rg
22:15:00 / 21.01.26 		193.66 0.06% 196.09
15:35 		191.66
17:21 		214.97
09.01.26 		191.50
20.01.26 		627'580
Alphab Rg-C-NV
23:20:00 / 21.01.26 		328.38 1.93% 332.73
17:13 		319.67
15:33 		341.17
13.01.26 		310.68
02.01.26 		8'897'481
Alphabet-A Rg
23:20:00 / 21.01.26 		328.38 1.98% 332.46
17:13 		319.40
15:33 		340.48
13.01.26 		310.37
02.01.26 		12'067'423
Altria Group Rg
22:15:00 / 21.01.26 		61.08 -0.11% 61.49
15:31 		60.26
17:01 		62.07
20.01.26 		54.70
07.01.26 		2'515'539
Am Electric Rg
23:20:00 / 21.01.26 		118.98 -0.20% 120.17
15:30 		117.86
17:01 		120.37
20.01.26 		112.55
05.01.26 		1'824'730

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 21.01.26
13'156.81 -0.10%
Eurozone 50
17:30 / 21.01.26
608.65 -0.15%
L&S Dax
23:00 / 21.01.26
24'867.00 1.15%
S&P 500 (ETF SPY)
22:15 / 21.01.26
685.40 1.15%
VSMI Vola-Index
17:20 / 21.01.26
15.096 -1.85%
EUR/CHF
00:59 / 22.01.26
0.9296 -0.01%
USD/CHF
00:59 / 22.01.26
0.7964 0.09%
Gold 1 Uz
00:59 / 22.01.26
4'783.50 -0.99%
Rohöl Brent
22:59 / 21.01.26
65.29 2.19%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 21.01.26
13'156.81 -0.10%

Top 5zur Gesamtübersicht

Alcon N
17:34 / 21.01.26
65.02 3.97%
Lonza N
17:31 / 21.01.26
557.40 2.54%
Givaudan N
17:34 / 21.01.26
3'165.00 1.34%
Kühne + Nagel N
17:31 / 21.01.26
180.60 1.26%
UBS N
17:32 / 21.01.26
37.42 1.08%

Flop 5zur Gesamtübersicht

Zurich Insurance N
17:36 / 21.01.26
555.00 -2.36%
Swiss Re N
17:37 / 21.01.26
123.50 -1.59%
Nestlé N
17:39 / 21.01.26
72.98 -1.30%
Swiss Life N
17:31 / 21.01.26
848.20 -1.23%
Geberit N
17:33 / 21.01.26
597.60 -0.66%
NAME INTRADAY KURS +/-%
SPI
17:40 / 21.01.26
18'205.85 0.04%

Top 5zur Gesamtübersicht

PolyPeptide N
17:31 / 21.01.26
31.40 6.98%
Relief Therapeutics N
17:31 / 21.01.26
1.270 5.83%
BC Jura N
17:31 / 21.01.26
81.00 5.19%
Komax N
17:31 / 21.01.26
62.80 4.67%
INFICON HLDG N
17:31 / 21.01.26
126.00 4.48%

Flop 5zur Gesamtübersicht

Cicor N
17:31 / 21.01.26
121.00 -5.84%
Varia US Prop N
17:31 / 21.01.26
20.30 -4.69%
Orior N
17:31 / 21.01.26
11.400 -4.52%
Groupe Minoteries N
09:15 / 21.01.26
236.00 -3.28%
BioVersys N
17:33 / 21.01.26
22.60 -3.00%
NAME INTRADAY KURS +/-%
SLI
17:31 / 21.01.26
2'135.55 0.19%

Top 5zur Gesamtübersicht

Alcon N
17:34 / 21.01.26
65.02 3.97%
Lonza N
17:31 / 21.01.26
557.40 2.54%
Straumann N
17:31 / 21.01.26
99.04 1.62%
Sonova N
17:31 / 21.01.26
221.20 1.51%
Givaudan N
17:34 / 21.01.26
3'165.00 1.34%

Flop 5zur Gesamtübersicht

Zurich Insurance N
17:36 / 21.01.26
555.00 -2.36%
Swiss Re N
17:37 / 21.01.26
123.50 -1.59%
Nestlé N
17:39 / 21.01.26
72.98 -1.30%
Swiss Life N
17:31 / 21.01.26
848.20 -1.23%
Helvetia Baloise N
17:31 / 21.01.26
195.50 -1.06%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 21.01.26
3'046.22 0.38%

Top 5zur Gesamtübersicht

Barry Callebaut N
17:32 / 21.01.26
1'288.00 3.29%
Medacta N
17:31 / 21.01.26
174.40 2.83%
Ems-Chemie N
17:31 / 21.01.26
613.00 2.68%
Straumann N
17:31 / 21.01.26
99.04 1.62%
The Swatch Group I
17:31 / 21.01.26
167.30 1.55%

Flop 5zur Gesamtübersicht

DocMorris N
17:31 / 21.01.26
5.765 -2.29%
Sunrise N
17:31 / 21.01.26
39.36 -1.60%
Temenos N
17:31 / 21.01.26
73.10 -1.55%
Helvetia Baloise N
17:31 / 21.01.26
195.50 -1.06%
Flughafen Zürich N
17:31 / 21.01.26
246.80 -0.88%

Management Transaktionen

Titel Typ Mio. Kurs
21.01.26 Bergbahnen Engelberg-Trübsee-Titlis AG Kauf 0.00 60.00
20.01.26 HT5 AG Kauf 0.24 1.90
20.01.26 Bergbahnen Engelberg-Trübsee-Titlis AG Kauf 0.01 60.57
19.01.26 Compagnie Financière Richemont SA Verk. 0.36 81.00
19.01.26 Bergbahnen Engelberg-Trübsee-Titlis AG Kauf 0.02 59.00
19.01.26 Private Equity Holding AG Kauf 0.05 61.23
19.01.26 Compagnie Financière Richemont SA Verk. 0.42 156.79
16.01.26 Cosmo Pharmaceuticals N.V. Verk. 0.01 110.40
16.01.26 Cosmo Pharmaceuticals N.V. Verk. 0.22 109.80
16.01.26 Cosmo Pharmaceuticals N.V. Verk. 0.11 110.50
Mr Market

Bei Belimo ist gutes Timing nötig

Die Klimatechnikspezialistin unterstreicht mit den Umsatzzahlen für 2025 ihre gute Verfassung, die Aktien sind jedoch weit gelaufen. Ausserdem: Zurich erhofft sich viel von der Beazley-Übernahme, bei Kühne + Nagel und Bucher ist Geduld gefragt und Also steht unter Druck.

21.01.2026