Beim Intralogistiker Interroll ist keine Besserung in Sicht. Ausserdem: ABB-Aktien überzeugen, Burkhalter dient als Anleihenersatz, Bachem ist in der Geiselhaft der Short-Seller, Sonova wird weiter abgestraft und Calida macht einen kleinen, aber wichtigen Schritt.
×
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
- 18.03.2026 - 16:02:46
- 666.93
- -0.58%
- -3.92
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 16:02:46 / 18.03.26 |
211.71 | -1.62% | -3.49 | 211.69 | 211.71 | 2'329'725 | |
|
Amcor Rg 16:02:30 / 18.03.26 |
40.37 | -0.84% | -0.34 | 40.36 | 40.37 | 135'658 | |
|
Amer Tower REIT Rg 16:02:42 / 18.03.26 |
180.81 | -2.30% | -4.26 | 180.78 | 180.93 | 110'311 | |
|
Amer Wtr Works Rg 16:01:13 / 18.03.26 |
136.28 | -1.41% | -1.95 | 136.21 | 136.60 | 29'481 | |
|
Ameren Rg 16:02:12 / 18.03.26 |
110.89 | -1.19% | -1.34 | 110.83 | 110.91 | 29'637 | |
|
American Airline Rg 16:02:45 / 18.03.26 |
10.935 | 0.69% | 0.08 | 10.930 | 10.940 | 2'790'186 | |
|
American Express Rg 16:02:36 / 18.03.26 |
297.13 | -1.05% | -3.14 | 297.00 | 297.37 | 70'650 | |
|
American Intl Gr Rg 16:02:22 / 18.03.26 |
75.81 | -1.09% | -0.84 | 75.73 | 75.83 | 53'634 | |
|
Ameriprise Fincl Rg 16:02:14 / 18.03.26 |
436.63 | -0.30% | -1.31 | 436.17 | 437.00 | 22'505 | |
|
AMETEK Rg 16:02:23 / 18.03.26 |
214.40 | -0.54% | -1.16 | 214.22 | 214.76 | 33'326 | |
|
Amgen Rg 16:02:46 / 18.03.26 |
355.44 | -1.58% | -5.69 | 355.44 | 355.57 | 126'924 | |
|
Amphenol Rg-A 16:02:39 / 18.03.26 |
132.13 | -2.21% | -2.99 | 132.07 | 132.28 | 321'139 | |
|
Analog Devices Rg 16:02:39 / 18.03.26 |
315.39 | 0.55% | 1.73 | 315.34 | 315.67 | 123'070 | |
|
Aon-A Rg 16:01:57 / 18.03.26 |
315.66 | -1.72% | -5.52 | 315.00 | 315.82 | 15'130 | |
|
APA Rg 16:02:35 / 18.03.26 |
36.02 | 0.43% | 0.16 | 36.02 | 36.03 | 443'174 | |
|
Apple Rg 16:02:39 / 18.03.26 |
252.26 | -0.77% | -1.97 | 252.25 | 252.27 | 1'700'233 | |
|
Applied Material Rg 16:02:23 / 18.03.26 |
354.57 | 0.60% | 2.11 | 354.30 | 354.68 | 257'838 | |
|
Aptiv Rg 16:02:47 / 18.03.26 |
71.06 | -1.33% | -0.96 | 71.10 | 71.22 | 62'876 | |
|
Arch Cap Grp Rg 16:02:22 / 18.03.26 |
93.33 | -1.13% | -1.07 | 93.23 | 93.36 | 71'586 | |
|
Archer-Daniels M Rg 16:01:42 / 18.03.26 |
71.47 | -0.90% | -0.65 | 71.44 | 71.48 | 109'484 | |
|
Arista Ne Rg 16:02:20 / 18.03.26 |
135.25 | 1.63% | 2.18 | 135.07 | 135.20 | 158'932 | |
|
Assurant Rg 16:02:01 / 18.03.26 |
215.20 | -0.98% | -2.12 | 214.35 | 215.54 | 20'600 | |
|
AT&T Rg 16:02:22 / 18.03.26 |
27.56 | -1.06% | -0.30 | 27.55 | 27.56 | 657'073 | |
|
Atmos Energy Cor Rg 16:00:02 / 18.03.26 |
186.11 | -0.47% | -0.87 | 185.61 | 186.17 | 16'444 | |
|
Autodesk Inc Rg 16:02:28 / 18.03.26 |
249.86 | -1.21% | -3.06 | 249.78 | 250.04 | 71'286 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lockheed Martin Rg 16:02:32 / 18.03.26 |
642.07 | 31.56% | 30.95% | -1.14% | -1.19% | 32.18% | 36.45% | 36.59% |
|
ConocoPhillips Rg 16:02:42 / 18.03.26 |
123.35 | 31.26% | 23.90% | 5.40% | 11.61% | 34.37% | 21.73% | 30.17% |
|
Targa Resources Rg 16:02:07 / 18.03.26 |
238.10 | 30.54% | 34.92% | 0.67% | 4.60% | 29.59% | 19.67% | 256.96% |
|
Iron Mount REIT Rg 15:53:35 / 18.03.26 |
106.69 | 30.15% | 2.71% | -0.84% | 0.81% | 30.97% | 20.40% | 114.67% |
|
Chevron Rg 16:02:45 / 18.03.26 |
199.52 | 29.89% | 36.68% | 4.03% | 8.51% | 32.57% | 21.62% | 29.95% |
|
Devon Energy Rg 16:02:46 / 18.03.26 |
47.32 | 29.46% | 44.88% | 4.32% | 6.48% | 30.72% | 31.26% | 2.75% |
|
EOG Resources Rg 16:02:13 / 18.03.26 |
136.77 | 29.24% | 10.72% | 3.21% | 11.86% | 31.67% | 9.47% | 32.09% |
|
Equinix REIT Rg 16:01:32 / 18.03.26 |
975.10 | 27.50% | 3.60% | 0.17% | 5.50% | 28.52% | 14.00% | 41.40% |
|
Northrop Grumman Rg 16:02:09 / 18.03.26 |
729.61 | 26.98% | 54.28% | -0.49% | 0.66% | 25.29% | 48.44% | 63.22% |
|
Halliburton Rg 16:02:45 / 18.03.26 |
35.55 | 26.11% | 31.08% | -1.06% | 2.24% | 26.83% | 41.75% | 19.00% |
|
Teledyne Tech Rg 15:22:56 / 18.03.26 |
642.49 | 25.91% | 38.55% | -1.97% | -3.04% | 23.46% | 28.31% | 57.51% |
|
L3Harris Tech Rg 16:02:17 / 18.03.26 |
370.25 | 25.65% | 75.41% | 1.64% | 5.15% | 24.19% | 73.79% | 88.92% |
|
Archer-Daniels M Rg 16:01:42 / 18.03.26 |
71.47 | 25.45% | 42.76% | 0.90% | 5.85% | 23.69% | 52.29% | -2.88% |
|
Coterra Energy Rg 16:02:22 / 18.03.26 |
32.96 | 25.34% | 29.17% | 5.14% | 4.73% | 28.30% | 12.76% | 42.26% |
|
Baker Hughes Rg-A 16:02:34 / 18.03.26 |
57.24 | 25.16% | 38.96% | -2.94% | -7.00% | 26.35% | 28.33% | 111.74% |
|
Diamondback Eng Rg 16:02:40 / 18.03.26 |
187.70 | 24.54% | 14.28% | 6.26% | 7.87% | 27.77% | 19.10% | 52.06% |
|
Huntgtn Ingls In Rg 16:02:27 / 18.03.26 |
429.60 | 24.37% | 123.81% | 3.84% | 1.11% | 20.86% | 107.11% | 112.14% |
|
Verizon Comm Rg 16:02:22 / 18.03.26 |
49.94 | 24.04% | 26.33% | -1.46% | 3.93% | 23.86% | 13.65% | 37.32% |
|
Deere & Co Rg 16:00:54 / 18.03.26 |
576.30 | 23.35% | 35.53% | -2.99% | -2.86% | 23.29% | 20.21% | 48.96% |
|
Fedex Rg 16:01:46 / 18.03.26 |
353.32 | 22.78% | 26.07% | -2.23% | -7.77% | 19.41% | 42.98% | 60.98% |
|
Williams Compani Rg 16:02:46 / 18.03.26 |
72.82 | 22.59% | 36.16% | -2.12% | 0.94% | 22.47% | 22.76% | 160.39% |
|
Caterpillar 16:01:54 / 18.03.26 |
707.10 | 22.54% | 93.52% | -0.07% | -5.97% | 21.13% | 108.82% | 226.50% |
|
Motorola Soltn Rg 16:00:41 / 18.03.26 |
468.44 | 22.38% | 1.48% | 1.27% | 3.73% | 24.43% | 10.39% | 77.52% |
|
KLA Rg 16:02:31 / 18.03.26 |
1'483.84 | 21.91% | 135.09% | 1.29% | 0.24% | 16.20% | 106.20% | 282.04% |
|
Edison Intl Rg 16:02:18 / 18.03.26 |
72.67 | 21.49% | -8.67% | 1.59% | 4.26% | 20.92% | 24.22% | 7.62% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 16:02:46 / 18.03.26 |
211.71 | -1.62% |
215.10 14:30 |
211.46 15:55 |
248.94 12.01.26 |
196.13 17.02.26 |
2'329'725 |
|
Amcor Rg 16:02:30 / 18.03.26 |
40.37 | -0.84% |
40.54 15:09 |
40.06 14:33 |
50.93 24.02.26 |
40.06 18.03.26 |
135'658 |
|
Amer Tower REIT Rg 16:02:42 / 18.03.26 |
180.81 | -2.30% |
183.14 14:30 |
180.26 15:36 |
195.25 24.02.26 |
166.97 09.01.26 |
110'311 |
|
Amer Wtr Works Rg 16:01:13 / 18.03.26 |
136.28 | -1.41% |
137.56 14:30 |
135.64 14:51 |
141.21 12.03.26 |
121.29 09.02.26 |
29'481 |
|
Ameren Rg 16:02:12 / 18.03.26 |
110.89 | -1.19% |
111.62 15:19 |
110.74 15:55 |
113.57 02.03.26 |
97.91 05.01.26 |
29'637 |
|
American Airline Rg 16:02:45 / 18.03.26 |
10.935 | 0.69% |
10.955 15:36 |
10.630 14:30 |
16.500 07.01.26 |
10.260 13.03.26 |
2'790'186 |
|
American Express Rg 16:02:36 / 18.03.26 |
297.13 | -1.05% |
300.89 14:59 |
297.00 16:02 |
386.05 06.01.26 |
292.76 09.03.26 |
70'650 |
|
American Intl Gr Rg 16:02:22 / 18.03.26 |
75.81 | -1.09% |
76.59 14:33 |
75.77 15:59 |
85.69 05.01.26 |
71.25 23.01.26 |
53'634 |
|
Ameriprise Fincl Rg 16:02:14 / 18.03.26 |
436.63 | -0.30% |
440.07 14:55 |
433.72 15:18 |
550.18 04.02.26 |
433.72 18.03.26 |
22'505 |
|
AMETEK Rg 16:02:23 / 18.03.26 |
214.40 | -0.54% |
215.56 14:52 |
213.58 15:26 |
241.97 02.03.26 |
205.75 02.01.26 |
33'326 |
|
Amgen Rg 16:02:46 / 18.03.26 |
355.44 | -1.58% |
360.68 14:30 |
353.15 14:57 |
391.23 02.03.26 |
318.28 05.01.26 |
126'924 |
|
Amphenol Rg-A 16:02:39 / 18.03.26 |
132.13 | -2.21% |
136.60 14:34 |
130.20 15:25 |
167.02 27.01.26 |
126.21 05.02.26 |
321'139 |
|
Analog Devices Rg 16:02:39 / 18.03.26 |
315.39 | 0.55% |
316.03 16:00 |
312.99 15:27 |
363.09 25.02.26 |
270.89 02.01.26 |
123'070 |
|
Aon-A Rg 16:01:57 / 18.03.26 |
315.66 | -1.72% |
320.29 14:44 |
315.23 15:56 |
358.02 02.02.26 |
305.00 12.02.26 |
15'130 |
|
APA Rg 16:02:35 / 18.03.26 |
36.02 | 0.43% |
36.44 14:40 |
35.87 14:30 |
36.44 18.03.26 |
23.25 07.01.26 |
443'174 |
|
Apple Rg 16:02:39 / 18.03.26 |
252.26 | -0.77% |
254.90 14:41 |
251.40 14:30 |
280.90 06.02.26 |
243.43 20.01.26 |
1'700'233 |
|
Applied Material Rg 16:02:23 / 18.03.26 |
354.57 | 0.60% |
356.25 14:30 |
350.81 15:27 |
395.95 25.02.26 |
265.18 02.01.26 |
257'838 |
|
Aptiv Rg 16:02:47 / 18.03.26 |
71.06 | -1.33% |
71.77 14:52 |
70.40 15:17 |
88.87 13.01.26 |
69.16 03.03.26 |
62'876 |
|
Arch Cap Grp Rg 16:02:22 / 18.03.26 |
93.33 | -1.13% |
93.93 14:39 |
93.31 15:56 |
103.36 06.02.26 |
89.95 16.01.26 |
71'586 |
|
Archer-Daniels M Rg 16:01:42 / 18.03.26 |
71.47 | -0.90% |
72.18 14:31 |
71.37 15:36 |
73.70 12.03.26 |
57.21 02.01.26 |
109'484 |
|
Arista Ne Rg 16:02:20 / 18.03.26 |
135.25 | 1.63% |
135.74 14:33 |
133.52 15:26 |
151.67 28.01.26 |
120.00 12.01.26 |
158'932 |
|
Assurant Rg 16:02:01 / 18.03.26 |
215.20 | -0.98% |
216.29 14:30 |
214.13 15:13 |
245.40 06.02.26 |
210.15 12.02.26 |
20'600 |
|
AT&T Rg 16:02:22 / 18.03.26 |
27.56 | -1.06% |
27.77 15:17 |
27.52 14:52 |
29.30 12.02.26 |
22.96 27.01.26 |
657'073 |
|
Atmos Energy Cor Rg 16:00:02 / 18.03.26 |
186.11 | -0.47% |
186.34 15:47 |
185.18 14:48 |
190.13 16.03.26 |
163.65 23.01.26 |
16'444 |
|
Autodesk Inc Rg 16:02:28 / 18.03.26 |
249.86 | -1.21% |
254.44 14:35 |
249.70 15:29 |
296.80 07.01.26 |
215.42 24.02.26 |
71'286 |