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 |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 15.01.26 |
236.65 | -2.45% | -5.95 | 236.76 | 236.78 | 13'723'013 | |
|
Amcor Rg 22:15:00 / 14.01.26 |
8.820 | 0.80% | 0.07 | 8.820 | 8.830 | ||
|
Amer Tower REIT Rg 22:15:00 / 14.01.26 |
177.48 | 2.02% | 3.52 | 177.48 | 177.49 | ||
|
Amer Wtr Works Rg 22:15:00 / 14.01.26 |
132.45 | 0.91% | 1.19 | 132.44 | 132.45 | ||
|
Ameren Rg 22:15:00 / 14.01.26 |
102.54 | 1.09% | 1.11 | 102.53 | 102.54 | ||
|
American Airline Rg 02:00:00 / 15.01.26 |
15.140 | -1.37% | -0.21 | 15.140 | 15.150 | 8'179'625 | |
|
American Express Rg 22:15:00 / 14.01.26 |
358.26 | 0.07% | 0.26 | 358.12 | 358.13 | ||
|
American Intl Gr Rg 22:15:00 / 14.01.26 |
73.04 | 1.04% | 0.75 | 73.04 | 73.05 | ||
|
Ameriprise Fincl Rg 22:15:00 / 14.01.26 |
507.46 | 2.44% | 12.09 | 507.27 | 507.28 | ||
|
AMETEK Rg 22:15:00 / 14.01.26 |
211.12 | -0.29% | -0.61 | 211.01 | 211.02 | ||
|
Amgen Rg 02:00:00 / 15.01.26 |
328.97 | 1.44% | 4.67 | 328.85 | 329.07 | ||
|
Amphenol Rg-A 22:15:00 / 14.01.26 |
146.75 | -1.49% | -2.22 | 146.81 | 146.82 | ||
|
Analog Devices Rg 02:00:00 / 15.01.26 |
297.99 | 0.60% | 1.78 | 297.98 | 298.00 | 1'471'116 | |
|
Aon-A Rg 22:15:00 / 14.01.26 |
346.00 | 0.41% | 1.41 | 346.20 | 346.21 | ||
|
APA Rg 02:00:00 / 15.01.26 |
26.69 | 3.77% | 0.97 | 26.69 | 26.70 | 2'383'854 | |
|
Apple Rg 02:00:00 / 15.01.26 |
259.96 | -0.42% | -1.09 | 260.13 | 260.15 | 15'653'597 | |
|
Applied Material Rg 02:00:00 / 15.01.26 |
301.89 | -0.98% | -2.98 | 301.88 | 301.94 | 2'165'692 | |
|
Aptiv Rg 22:15:00 / 14.01.26 |
82.93 | -6.03% | -5.32 | 82.94 | 82.95 | ||
|
Arch Cap Grp Rg 02:00:00 / 15.01.26 |
91.29 | 0.57% | 0.52 | 91.28 | 91.29 | ||
|
Archer-Daniels M Rg 22:15:00 / 14.01.26 |
64.60 | 1.92% | 1.22 | 64.59 | 64.60 | ||
|
Arista Ne Rg 22:15:00 / 14.01.26 |
125.09 | -3.73% | -4.84 | 125.11 | 125.12 | ||
|
Assurant Rg 22:15:00 / 14.01.26 |
238.00 | 1.27% | 2.99 | 237.97 | 238.15 | ||
|
AT&T Rg 22:15:00 / 14.01.26 |
23.61 | 1.33% | 0.31 | 23.61 | 23.62 | ||
|
Atmos Energy Cor Rg 22:15:00 / 14.01.26 |
168.72 | 0.18% | 0.31 | 168.70 | 168.76 | ||
|
Autodesk Inc Rg 02:00:00 / 15.01.26 |
261.28 | -3.45% | -9.35 | 261.22 | 261.38 | 773'855 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Newmont Rg 22:15:00 / 14.01.26 |
114.15 | 14.80% | 207.98% | 6.79% | 14.91% | 28.39% | 174.07% | 110.91% |
|
Pool Rg 02:00:00 / 15.01.26 |
265.34 | 14.53% | -23.16% | 11.95% | 12.30% | -10.84% | -22.99% | -24.95% |
|
Bath&Body Works Rg 22:15:00 / 14.01.26 |
23.02 | 14.44% | -40.73% | 1.10% | 17.33% | -14.90% | -37.24% | -50.75% |
|
PulteGroup Rg 22:15:00 / 14.01.26 |
130.73 | 13.99% | 22.74% | 6.15% | 7.46% | 8.17% | 11.80% | 163.42% |
|
Newell Brands Rg 02:00:00 / 15.01.26 |
4.220 | 13.98% | -57.43% | 6.57% | 9.90% | -13.17% | -57.72% | -72.49% |
|
Dollar General Rg 22:15:00 / 14.01.26 |
150.95 | 13.92% | 99.49% | 4.83% | 10.44% | 46.57% | 117.95% | -35.23% |
|
Revvity Rg 22:15:00 / 14.01.26 |
111.52 | 13.84% | -1.32% | 9.65% | 15.85% | 14.30% | -6.70% | -17.66% |
|
Lowe's Com Rg 22:15:00 / 14.01.26 |
274.95 | 13.72% | 11.12% | 7.31% | 11.00% | 12.74% | 6.25% | 29.27% |
|
Dow Rg 22:15:00 / 14.01.26 |
28.26 | 13.56% | -33.84% | 9.03% | 22.66% | 15.30% | -30.85% | -54.75% |
|
Enphase Energy Rg 02:00:00 / 15.01.26 |
36.13 | 13.48% | -47.04% | 4.15% | 14.30% | 0.14% | -45.12% | -85.21% |
|
Bio-Techne Rg 02:00:00 / 15.01.26 |
68.40 | 12.84% | -7.87% | 5.15% | 20.02% | 7.23% | -8.96% | -17.92% |
|
Boeing Co Rg 22:15:00 / 14.01.26 |
242.61 | 12.63% | 38.16% | 6.70% | 16.49% | 11.41% | 43.62% | 14.21% |
|
Lyondellbasell I Rg 22:15:00 / 14.01.26 |
52.00 | 12.40% | -34.47% | 9.15% | 20.76% | 11.09% | -32.14% | -48.07% |
|
Darden Restauran Rg 22:15:00 / 14.01.26 |
207.87 | 12.24% | 10.64% | 2.65% | 7.77% | 11.48% | 14.81% | 37.88% |
|
Illumina Rg 02:00:00 / 15.01.26 |
143.97 | 12.07% | 10.00% | -4.11% | 11.12% | 48.07% | 5.71% | -25.15% |
|
D R Horton Rg 22:15:00 / 14.01.26 |
159.30 | 11.68% | 15.04% | 9.18% | 5.22% | 0.47% | 8.66% | 69.39% |
|
Dollar Tree Rg 02:00:00 / 15.01.26 |
140.29 | 11.67% | 83.31% | 6.64% | 9.30% | 39.63% | 99.45% | -6.72% |
|
Alexandria REIT Rg 22:15:00 / 14.01.26 |
56.14 | 11.65% | -43.99% | 5.39% | 14.69% | -27.01% | -43.91% | -64.88% |
|
Valero Energy Rg 22:15:00 / 14.01.26 |
186.51 | 11.64% | 48.25% | -2.51% | 15.17% | 7.73% | 33.82% | 33.50% |
|
Stnly Blck&Deck Rg 22:15:00 / 14.01.26 |
83.79 | 11.60% | 3.25% | 2.82% | 14.88% | 19.02% | -0.21% | -6.76% |
|
Centene Rg 22:15:00 / 14.01.26 |
46.17 | 11.20% | -24.46% | -1.60% | 17.72% | 34.37% | -26.56% | -40.60% |
|
Cummins Rg 22:15:00 / 14.01.26 |
565.18 | 11.16% | 62.78% | 3.80% | 12.90% | 35.29% | 54.28% | 124.60% |
|
Target Rg 22:15:00 / 14.01.26 |
109.82 | 11.13% | -19.64% | 3.28% | 10.87% | 16.52% | -17.58% | -34.00% |
|
Caterpillar 22:15:00 / 14.01.26 |
638.75 | 11.11% | 75.47% | 5.04% | 12.89% | 22.72% | 67.85% | 146.28% |
|
Iron Mount REIT Rg 22:15:00 / 14.01.26 |
91.54 | 11.07% | -12.35% | 4.83% | 16.08% | -11.92% | -16.97% | 75.05% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 15.01.26 |
236.65 | -2.45% |
241.09 15:30 |
236.23 19:39 |
248.94 12.01.26 |
224.70 02.01.26 |
13'723'013 |
|
Amcor Rg 22:15:00 / 14.01.26 |
8.820 | 0.80% |
8.940 17:32 |
8.805 15:30 |
8.940 14.01.26 |
8.265 02.01.26 |
7'151'657 |
|
Amer Tower REIT Rg 22:15:00 / 14.01.26 |
177.48 | 2.02% |
180.51 16:00 |
174.48 15:30 |
180.51 14.01.26 |
166.97 09.01.26 |
1'107'877 |
|
Amer Wtr Works Rg 22:15:00 / 14.01.26 |
132.45 | 0.91% |
132.81 20:50 |
131.02 16:26 |
132.81 14.01.26 |
125.57 05.01.26 |
564'326 |
|
Ameren Rg 22:15:00 / 14.01.26 |
102.54 | 1.09% |
102.79 21:30 |
101.43 15:48 |
102.79 14.01.26 |
97.91 05.01.26 |
563'716 |
|
American Airline Rg 02:00:00 / 15.01.26 |
15.140 | -1.37% |
15.420 15:30 |
14.935 21:02 |
16.500 07.01.26 |
14.935 14.01.26 |
8'179'625 |
|
American Express Rg 22:15:00 / 14.01.26 |
358.26 | 0.07% |
358.39 21:59 |
350.75 17:55 |
386.05 06.01.26 |
350.75 14.01.26 |
975'718 |
|
American Intl Gr Rg 22:15:00 / 14.01.26 |
73.04 | 1.04% |
74.15 15:56 |
72.29 15:31 |
85.69 05.01.26 |
72.12 13.01.26 |
2'494'002 |
|
Ameriprise Fincl Rg 22:15:00 / 14.01.26 |
507.46 | 2.44% |
507.65 21:59 |
490.68 15:35 |
513.80 05.01.26 |
487.91 02.01.26 |
174'569 |
|
AMETEK Rg 22:15:00 / 14.01.26 |
211.12 | -0.29% |
212.08 15:36 |
209.43 21:00 |
214.54 06.01.26 |
205.75 02.01.26 |
376'088 |
|
Amgen Rg 02:00:00 / 15.01.26 |
328.97 | 1.44% |
329.20 21:57 |
323.56 15:30 |
343.05 07.01.26 |
318.28 05.01.26 |
900'590 |
|
Amphenol Rg-A 22:15:00 / 14.01.26 |
146.75 | -1.49% |
148.45 15:30 |
144.45 18:39 |
149.11 13.01.26 |
130.70 06.01.26 |
2'432'564 |
|
Analog Devices Rg 02:00:00 / 15.01.26 |
297.99 | 0.60% |
298.60 15:35 |
293.36 17:55 |
303.12 09.01.26 |
270.89 02.01.26 |
1'471'116 |
|
Aon-A Rg 22:15:00 / 14.01.26 |
346.00 | 0.41% |
347.68 17:14 |
344.54 15:33 |
355.30 08.01.26 |
340.69 05.01.26 |
351'240 |
|
APA Rg 02:00:00 / 15.01.26 |
26.69 | 3.77% |
27.36 21:00 |
26.12 15:30 |
27.36 14.01.26 |
23.25 07.01.26 |
2'383'854 |
|
Apple Rg 02:00:00 / 15.01.26 |
259.96 | -0.42% |
261.81 15:34 |
256.71 18:21 |
277.82 02.01.26 |
255.72 08.01.26 |
15'653'597 |
|
Applied Material Rg 02:00:00 / 15.01.26 |
301.89 | -0.98% |
301.94 21:59 |
297.00 18:58 |
310.61 13.01.26 |
265.18 02.01.26 |
2'165'692 |
|
Aptiv Rg 22:15:00 / 14.01.26 |
82.93 | -6.03% |
88.81 15:30 |
82.90 21:59 |
88.87 13.01.26 |
76.49 02.01.26 |
1'044'087 |
|
Arch Cap Grp Rg 02:00:00 / 15.01.26 |
91.29 | 0.57% |
91.60 16:08 |
90.68 15:35 |
96.65 08.01.26 |
90.44 13.01.26 |
1'290'635 |
|
Archer-Daniels M Rg 22:15:00 / 14.01.26 |
64.60 | 1.92% |
65.71 20:13 |
63.68 15:30 |
65.71 14.01.26 |
57.21 02.01.26 |
1'523'630 |
|
Arista Ne Rg 22:15:00 / 14.01.26 |
125.09 | -3.73% |
129.76 15:34 |
123.34 20:05 |
141.41 05.01.26 |
120.00 12.01.26 |
1'885'570 |
|
Assurant Rg 22:15:00 / 14.01.26 |
238.00 | 1.27% |
239.04 16:13 |
235.52 15:30 |
241.72 05.01.26 |
233.12 06.01.26 |
94'630 |
|
AT&T Rg 22:15:00 / 14.01.26 |
23.61 | 1.33% |
23.72 17:43 |
23.33 15:30 |
24.77 02.01.26 |
23.19 13.01.26 |
14'260'901 |
|
Atmos Energy Cor Rg 22:15:00 / 14.01.26 |
168.72 | 0.18% |
170.00 21:07 |
168.20 17:17 |
170.03 02.01.26 |
164.62 05.01.26 |
381'102 |
|
Autodesk Inc Rg 02:00:00 / 15.01.26 |
261.28 | -3.45% |
270.94 15:34 |
259.27 21:29 |
296.80 07.01.26 |
259.27 14.01.26 |
773'855 |