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.
×
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 |
| 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 |