×

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
  • 14.01.2026 - 22:15:00
  • 690.36
  • -0.49%
  • -3.41
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
22:15:00 / 14.01.26
169.99 0.34% 0.57 169.97 169.98 1'109'874
A.J.Gallagher Rg
22:15:00 / 14.01.26
256.98 -0.01% -0.02 256.97 257.00 670'253
A.O.Smith Corp Rg
22:15:00 / 14.01.26
71.18 0.86% 0.61 71.18 71.19 384'482
Abbott Laboratories
22:15:00 / 14.01.26
125.00 0.56% 0.70 124.96 124.99 1'969'112
AbbVie Rg
22:15:00 / 14.01.26
221.89 0.52% 1.14 221.97 221.98 2'182'790
Accenture-A Rg
22:15:00 / 14.01.26
288.54 4.24% 11.74 288.65 288.66 1'617'428
Adobe Rg
23:20:00 / 14.01.26
304.44 -1.77% -5.49 304.47 304.53 1'893'158
Advance Auto Par Rg
22:15:00 / 14.01.26
42.88 1.20% 0.51 42.88 42.89 366'661
Advanced Micro D Rg
23:20:00 / 14.01.26
223.60 1.19% 2.63 223.66 223.68 8'558'865
Aes Rg
22:15:00 / 14.01.26
14.000 0.21% 0.03 14.010 14.020 2'293'942
AFLAC Rg
22:15:00 / 14.01.26
110.18 2.06% 2.22 110.18 110.20 809'895
Agilent Tech Rg
22:15:00 / 14.01.26
145.92 -0.27% -0.40 146.04 146.05 637'141
Air Prod&Chemica Rg
22:15:00 / 14.01.26
267.25 0.40% 1.07 267.22 267.23 327'723
Akamai Technolog Rg
23:20:00 / 14.01.26
90.65 2.01% 1.79 90.65 90.67 766'895
Alaska Air Group Rg
22:15:00 / 14.01.26
47.79 -0.13% -0.06 47.79 47.80 784'955
Albemarle Rg
22:15:00 / 14.01.26
177.55 0.38% 0.67 177.55 177.64 632'743
Alexandria REIT Rg
22:15:00 / 14.01.26
56.14 2.75% 1.50 56.15 56.19 822'411
Align Technology Rg
23:20:00 / 14.01.26
169.23 -0.57% -0.97 169.26 169.32 326'630
Allegion Rg
22:15:00 / 14.01.26
161.62 -0.04% -0.07 161.64 161.65 213'818
Alliant Energy Rg
23:20:00 / 14.01.26
66.86 1.04% 0.69 66.85 66.87 826'510
Allstate Rg
22:15:00 / 14.01.26
196.02 -0.82% -1.63 196.01 196.12 838'992
Alphab Rg-C-NV
23:20:00 / 14.01.26
336.31 -0.04% -0.12 336.41 336.46 6'611'923
Alphabet-A Rg
23:20:00 / 14.01.26
335.84 -0.04% -0.13 335.89 335.92 10'110'484
Altria Group Rg
22:15:00 / 14.01.26
61.47 2.19% 1.32 61.48 61.49 2'731'298
Am Electric Rg
23:20:00 / 14.01.26
118.11 1.28% 1.49 118.11 118.12 1'263'323
3M
169.99
0.34%
A.J.Gallagher Rg
256.98
-0.01%
A.O.Smith Corp Rg
71.18
0.86%
Abbott Laboratories
125.00
0.56%
AbbVie Rg
221.89
0.52%
Accenture-A Rg
288.54
4.24%
Adobe Rg
304.44
-1.77%
Advance Auto Par Rg
42.88
1.20%
Advanced Micro D Rg
223.60
1.19%
Aes Rg
14.00
0.21%
AFLAC Rg
110.18
2.06%
Agilent Tech Rg
145.92
-0.27%
Air Prod&Chemica Rg
267.25
0.40%
Akamai Technolog Rg
90.65
2.01%
Alaska Air Group Rg
47.79
-0.13%
Albemarle Rg
177.55
0.38%
Alexandria REIT Rg
56.14
2.75%
Align Technology Rg
169.23
-0.57%
Allegion Rg
161.62
-0.04%
Alliant Energy Rg
66.86
1.04%
Allstate Rg
196.02
-0.82%
Alphab Rg-C-NV
336.31
-0.04%
Alphabet-A Rg
335.84
-0.04%
Altria Group Rg
61.47
2.19%
Am Electric Rg
118.11
1.28%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Moderna Rg
23:20:00 / 14.01.26 		40.58 34.28% -4.76% 13.07% 33.01% 51.14% 16.71% -79.38%
Intel Rg
23:20:00 / 14.01.26 		48.72 28.16% 135.86% 14.29% 35.15% 31.96% 147.06% 57.06%
Lam Research Rg
23:20:00 / 14.01.26 		208.79 25.24% 196.80% 2.81% 34.72% 47.82% 174.18% 352.59%
Albemarle Rg
22:15:00 / 14.01.26 		177.55 25.06% 105.48% 12.15% 26.39% 82.36% 88.24% -26.98%
Western Digital Rg
23:20:00 / 14.01.26 		215.00 24.22% 381.88% 7.56% 29.32% 78.47% 346.67% 672.01%
Huntgtn Ingls In Rg
22:15:00 / 14.01.26 		415.39 21.05% 117.84% 9.76% 28.75% 43.19% 106.64% 84.54%
CarMax Rg
22:15:00 / 14.01.26 		46.80 20.21% -43.19% 4.89% 18.96% 8.53% -41.24% -28.54%
Lennar Rg-A
22:15:00 / 14.01.26 		121.39 19.96% -9.57% 10.81% 12.06% -4.67% -13.72% 24.79%
Schlumberger
22:15:00 / 14.01.26 		46.97 19.59% 19.72% 5.72% 23.18% 30.44% 14.31% -21.24%
SolarEdge Tech Rg
23:20:00 / 14.01.26 		34.78 18.93% 152.28% 13.96% 20.26% -7.25% 139.86% -89.11%
KLA Rg
23:20:00 / 14.01.26 		1'434.50 18.66% 128.82% 5.50% 22.40% 28.73% 100.28% 243.26%
Applied Material Rg
23:20:00 / 14.01.26 		301.89 18.63% 87.46% 3.32% 21.60% 36.87% 69.24% 177.23%
Micron Technolog Rg
23:20:00 / 14.01.26 		333.35 18.47% 301.77% -1.83% 47.81% 67.96% 223.04% 493.94%
Teradyne Rg
23:20:00 / 14.01.26 		230.19 18.45% 82.08% 3.47% 24.29% 65.80% 70.60% 135.29%
Whirlpool Rg
22:15:00 / 14.01.26 		85.25 17.87% -25.73% 4.77% 10.77% 14.75% -33.85% -44.89%
Organon Rg
22:15:00 / 14.01.26 		8.610 17.57% -43.50% 5.90% 25.88% -4.86% -46.79% -73.71%
Freeport McMoRan Rg
22:15:00 / 14.01.26 		60.35 16.83% 55.83% 11.31% 25.94% 46.37% 50.76% 31.72%
Microchip Tech Rg
23:20:00 / 14.01.26 		74.68 16.24% 29.15% 1.00% 16.71% 15.78% 31.02% -1.13%
L3Harris Tech Rg
22:15:00 / 14.01.26 		342.85 16.24% 62.28% 5.25% 21.27% 16.90% 56.93% 73.08%
United Rentals Rg
22:15:00 / 14.01.26 		917.34 16.17% 33.46% -0.06% 14.59% 0.33% 21.11% 139.69%
Aptiv Rg
22:15:00 / 14.01.26 		82.93 15.98% 45.92% -4.07% 6.88% -2.40% 35.22% -13.10%
Generac Hldgs Rg
22:15:00 / 14.01.26 		160.26 15.64% 1.71% 7.71% 16.99% -15.22% -0.01% 38.75%
Seagate Hldgs Rg
23:20:00 / 14.01.26 		312.28 15.63% 268.95% 1.30% 12.47% 45.21% 231.02% 456.13%
Lockheed Martin Rg
22:15:00 / 14.01.26 		572.70 15.43% 14.89% 10.47% 21.81% 17.34% 17.63% 24.11%
Halliburton Rg
22:15:00 / 14.01.26 		33.04 15.39% 19.93% 2.70% 20.32% 21.38% 12.88% -23.56%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
22:15:00 / 14.01.26 		169.99 0.34% 170.84
17:30 		168.20
19:45 		170.84
14.01.26 		159.13
02.01.26 		1'109'874
A.J.Gallagher Rg
22:15:00 / 14.01.26 		256.98 -0.01% 260.00
16:25 		255.84
20:40 		266.87
12.01.26 		253.46
05.01.26 		670'253
A.O.Smith Corp Rg
22:15:00 / 14.01.26 		71.18 0.86% 71.62
17:32 		70.70
15:30 		71.62
14.01.26 		66.67
02.01.26 		384'482
Abbott Laboratories
22:15:00 / 14.01.26 		125.00 0.56% 125.08
21:14 		123.04
16:38 		129.44
06.01.26 		122.20
13.01.26 		1'969'112
AbbVie Rg
22:15:00 / 14.01.26 		221.89 0.52% 223.27
16:16 		217.18
17:31 		237.00
07.01.26 		215.95
13.01.26 		2'182'790
Accenture-A Rg
22:15:00 / 14.01.26 		288.54 4.24% 291.07
16:31 		276.61
15:30 		291.07
14.01.26 		258.22
02.01.26 		1'617'428
Adobe Rg
23:20:00 / 14.01.26 		304.44 -1.77% 309.73
15:31 		302.47
20:06 		351.12
02.01.26 		302.47
14.01.26 		1'893'158
Advance Auto Par Rg
22:15:00 / 14.01.26 		42.88 1.20% 42.90
21:58 		41.53
16:35 		44.26
12.01.26 		37.90
02.01.26 		366'661
Advanced Micro D Rg
23:20:00 / 14.01.26 		223.60 1.19% 224.07
17:40 		215.15
15:45 		234.00
05.01.26 		199.82
12.01.26 		8'558'865
Aes Rg
22:15:00 / 14.01.26 		14.000 0.21% 14.200
18:36 		13.895
15:33 		15.020
05.01.26 		13.895
14.01.26 		2'293'942
AFLAC Rg
22:15:00 / 14.01.26 		110.18 2.06% 110.37
17:27 		108.11
15:30 		112.92
05.01.26 		107.37
13.01.26 		809'895
Agilent Tech Rg
22:15:00 / 14.01.26 		145.92 -0.27% 148.23
15:42 		145.53
19:02 		150.00
09.01.26 		135.37
02.01.26 		637'141
Air Prod&Chemica Rg
22:15:00 / 14.01.26 		267.25 0.40% 270.68
17:32 		266.03
21:17 		270.68
14.01.26 		242.67
02.01.26 		327'723
Akamai Technolog Rg
23:20:00 / 14.01.26 		90.65 2.01% 91.43
16:10 		88.61
15:30 		93.89
12.01.26 		84.56
02.01.26 		766'895
Alaska Air Group Rg
22:15:00 / 14.01.26 		47.79 -0.13% 48.23
15:30 		46.39
17:52 		52.86
05.01.26 		46.39
14.01.26 		784'955
Albemarle Rg
22:15:00 / 14.01.26 		177.55 0.38% 179.10
21:32 		171.77
15:36 		179.10
14.01.26 		141.46
02.01.26 		632'743
Alexandria REIT Rg
22:15:00 / 14.01.26 		56.14 2.75% 56.34
20:20 		54.72
15:30 		56.34
14.01.26 		48.10
02.01.26 		822'411
Align Technology Rg
23:20:00 / 14.01.26 		169.23 -0.57% 171.45
19:27 		168.98
21:50 		173.36
12.01.26 		154.64
02.01.26 		326'630
Allegion Rg
22:15:00 / 14.01.26 		161.62 -0.04% 164.38
15:56 		160.61
16:36 		166.48
09.01.26 		157.87
08.01.26 		213'818
Alliant Energy Rg
23:20:00 / 14.01.26 		66.86 1.04% 67.01
20:50 		66.17
15:30 		67.01
14.01.26 		63.88
05.01.26 		826'510
Allstate Rg
22:15:00 / 14.01.26 		196.02 -0.82% 200.20
15:40 		194.57
20:38 		214.97
09.01.26 		194.57
14.01.26 		838'992
Alphab Rg-C-NV
23:20:00 / 14.01.26 		336.31 -0.04% 337.00
21:36 		331.20
16:00 		341.17
13.01.26 		310.68
02.01.26 		6'611'923
Alphabet-A Rg
23:20:00 / 14.01.26 		335.84 -0.04% 336.52
21:36 		330.48
16:00 		340.48
13.01.26 		310.37
02.01.26 		10'110'484
Altria Group Rg
22:15:00 / 14.01.26 		61.47 2.19% 61.55
21:58 		60.10
15:32 		61.55
14.01.26 		54.70
07.01.26 		2'731'298
Am Electric Rg
23:20:00 / 14.01.26 		118.11 1.28% 118.55
21:07 		116.73
15:30 		118.55
14.01.26 		112.55
05.01.26 		1'263'323

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.01.26
13'464.84 0.75%
Eurozone 50
17:30 / 14.01.26
621.68 -0.25%
L&S Dax
22:58 / 14.01.26
25'296.00 -0.34%
S&P 500 (ETF SPY)
22:15 / 14.01.26
690.36 -0.49%
VSMI Vola-Index
17:20 / 14.01.26
13.507 4.82%
EUR/CHF
23:49 / 14.01.26
0.9315 -0.13%
USD/CHF
23:49 / 14.01.26
0.8000 -0.12%
Gold 1 Uz
23:49 / 14.01.26
4'626.45 0.87%
Rohöl Brent
23:00 / 14.01.26
65.51 0.14%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.01.26
13'464.84 0.75%

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:37 / 14.01.26
186.65 4.30%
Novartis N
17:36 / 14.01.26
116.06 2.13%
Nestlé N
17:36 / 14.01.26
76.55 1.80%
Swisscom N
17:38 / 14.01.26
595.50 1.79%
Swiss Re N
17:36 / 14.01.26
127.60 1.75%

Flop 5zur Gesamtübersicht

Amrize N
17:39 / 14.01.26
43.57 -2.79%
Alcon N
17:30 / 14.01.26
63.74 -1.12%
ABB N
17:35 / 14.01.26
60.20 -1.12%
UBS N
17:39 / 14.01.26
37.75 -0.53%
Lonza N
17:30 / 14.01.26
558.00 -0.46%
NAME INTRADAY KURS +/-%
SPI
17:40 / 14.01.26
18'543.84 0.76%

Top 5zur Gesamtübersicht

Leonteq N
17:30 / 14.01.26
15.000 8.23%
Ems-Chemie N
17:32 / 14.01.26
615.00 8.08%
MCH N
17:30 / 14.01.26
4.450 7.23%
Asmallworld N
17:30 / 14.01.26
0.6900 6.15%
SoftwareOne N
17:30 / 14.01.26
8.275 5.15%

Flop 5zur Gesamtübersicht

WISeKey N
17:30 / 14.01.26
14.180 -9.22%
Montana Aero N
17:30 / 14.01.26
32.10 -7.36%
Autoneum N
17:30 / 14.01.26
159.00 -6.69%
Cicor N
17:30 / 14.01.26
126.00 -5.62%
Komax N
17:30 / 14.01.26
58.10 -4.75%
NAME INTRADAY KURS +/-%
SLI
17:30 / 14.01.26
2'174.02 0.60%

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:37 / 14.01.26
186.65 4.30%
Sandoz Group N
17:30 / 14.01.26
61.28 3.44%
Novartis N
17:36 / 14.01.26
116.06 2.13%
Nestlé N
17:36 / 14.01.26
76.55 1.80%
Swisscom N
17:38 / 14.01.26
595.50 1.79%

Flop 5zur Gesamtübersicht

Amrize N
17:39 / 14.01.26
43.57 -2.79%
VAT N
17:31 / 14.01.26
434.60 -1.41%
Alcon N
17:30 / 14.01.26
63.74 -1.12%
ABB N
17:35 / 14.01.26
60.20 -1.12%
UBS N
17:39 / 14.01.26
37.75 -0.53%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 14.01.26
3'056.03 0.74%

Top 5zur Gesamtübersicht

Ems-Chemie N
17:32 / 14.01.26
615.00 8.08%
Clariant N
17:30 / 14.01.26
7.485 4.91%
Sandoz Group N
17:30 / 14.01.26
61.28 3.44%
The Swatch Group I
17:30 / 14.01.26
180.90 3.43%
SIG Group N
17:31 / 14.01.26
12.500 3.22%

Flop 5zur Gesamtübersicht

Swissquote N
17:34 / 14.01.26
466.20 -4.74%
Amrize N
17:39 / 14.01.26
43.57 -2.79%
Flughafen Zürich N
17:30 / 14.01.26
247.20 -1.98%
VAT N
17:31 / 14.01.26
434.60 -1.41%
Temenos N
17:30 / 14.01.26
82.90 -0.84%

Management Transaktionen

Titel Typ Mio. Kurs
14.01.26 Cosmo Pharmaceuticals N.V. Verk. 0.05 106.40
13.01.26 Cosmo Pharmaceuticals N.V. Verk. 0.11 107.00
13.01.26 Alpine Select AG Kauf 0.01 9.00
13.01.26 Montana Aerospace AG Verk. 0.03 6.79
13.01.26 Compagnie Financière Tradition SA Verk. 0.22 290.00
13.01.26 Sonova Holding AG Kauf 0.06 214.38
12.01.26 Alpine Select AG Kauf 0.00 9.00
12.01.26 Curatis Holding AG Verk. 0.00 17.10
09.01.26 Dottikon ES Holding AG Verk. 0.07 362.32
09.01.26 Curatis Holding AG Verk. 0.07 13.25
Mr Market

Julius Bär steigt in neue Höhen auf

Die Aktien der Privatbank markieren ein neues Allzeithoch – und könnten nachhaltig ausbrechen. Zudem: Sika in ähnlicher Lage wie einst Holcim, Amrize bleibt Favorit, Lonza hinkt noch hinterher, ein Calida-Aktionär erhöht den Druck auf das Management, Logitech leidet unter steigenden Preisen für Speicherchips und erste Lichtblicke bei Tecan.

14.01.2026