Während sich Geberit, Logitech und Nestlé nach ihrem schwachen Börsenjahr 2024 heute stabiler präsentieren, haben Sika und Kühne + Nagel enttäuscht. Beide gehören 2025 neben Alcon, Givaudan und Partners Group wieder zu den schwächsten Titeln im SMI. Die Aufholjagd ist eröffnet.
×
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
- 02.01.2026 - 15:45:53
- 685.11
- 0.47%
- 3.23
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lowe's Com Rg 15:45:37 / 02.01.26 |
240.23 | -0.39% | -0.93 | 240.13 | 240.38 | 26'891 | |
|
Lumen Tech Rg 15:45:26 / 02.01.26 |
7.780 | 0.13% | 0.01 | 7.780 | 7.790 | 186'956 | |
|
Lyondellbasell I Rg 15:45:53 / 02.01.26 |
43.42 | 0.28% | 0.12 | 43.43 | 43.47 | 50'399 | |
|
M&T Bank Rg 15:45:29 / 02.01.26 |
200.00 | -0.73% | -1.48 | 198.40 | 201.10 | 8'525 | |
|
Marathon Petro Rg 15:42:30 / 02.01.26 |
164.06 | 0.88% | 1.43 | 163.97 | 164.44 | 15'430 | |
|
Marketaxess Hold Rg 15:44:40 / 02.01.26 |
179.39 | -1.03% | -1.86 | 179.13 | 179.97 | 6'771 | |
|
Marriott Intl Rg-A 15:45:53 / 02.01.26 |
309.76 | -0.15% | -0.48 | 309.46 | 309.93 | 14'676 | |
|
Marsh & McLennan Rg 15:41:26 / 02.01.26 |
183.15 | -1.28% | -2.37 | 182.31 | 182.97 | 18'539 | |
|
Martin Marietta Rg 15:44:38 / 02.01.26 |
620.22 | -0.39% | -2.44 | 619.16 | 620.37 | 3'226 | |
|
Masco Rg 15:39:41 / 02.01.26 |
63.44 | -0.03% | -0.02 | 63.02 | 63.27 | 11'735 | |
|
Mastercard Rg-A 15:45:54 / 02.01.26 |
562.45 | -1.48% | -8.43 | 562.74 | 563.37 | 49'479 | |
|
Match Group Rg 15:45:32 / 02.01.26 |
31.83 | -1.42% | -0.46 | 31.78 | 31.81 | 49'140 | |
|
McCormic Non Vtg Rg 15:45:45 / 02.01.26 |
67.64 | -0.70% | -0.48 | 67.66 | 67.81 | 35'773 | |
|
McDonald's Rg 15:45:29 / 02.01.26 |
301.43 | -1.37% | -4.20 | 301.19 | 301.55 | 60'320 | |
|
Mckesson Rg 15:45:35 / 02.01.26 |
812.35 | -0.97% | -7.94 | 812.26 | 813.25 | 7'421 | |
|
Medtronic Rg 15:45:52 / 02.01.26 |
95.35 | -0.74% | -0.71 | 95.33 | 95.41 | 74'933 | |
|
Merck Rg 15:45:40 / 02.01.26 |
104.65 | -0.58% | -0.61 | 104.46 | 104.69 | 163'557 | |
|
Meta Platforms Rg-A 15:45:49 / 02.01.26 |
657.01 | -0.47% | -3.08 | 656.65 | 656.86 | 339'976 | |
|
Metlife Rg 15:45:48 / 02.01.26 |
78.17 | -0.98% | -0.77 | 78.14 | 78.24 | 49'005 | |
|
Mettler Toledo I Rg 15:41:32 / 02.01.26 |
1'387.48 | -0.48% | -6.71 | 1'381.96 | 1'396.11 | 670 | |
|
MGM Resorts Itl Rg 15:45:45 / 02.01.26 |
36.27 | -0.60% | -0.22 | 36.25 | 36.29 | 74'762 | |
|
Microchip Tech Rg 15:45:53 / 02.01.26 |
64.38 | 1.04% | 0.66 | 64.38 | 64.46 | 163'004 | |
|
Micron Technolog Rg 15:45:55 / 02.01.26 |
306.03 | 7.22% | 20.62 | 305.95 | 306.04 | 2'155'758 | |
|
Microsoft Rg 15:45:54 / 02.01.26 |
480.22 | -0.70% | -3.40 | 480.15 | 480.27 | 605'453 | |
|
Mid-Amer Ap REIT Rg 15:40:39 / 02.01.26 |
138.21 | -0.50% | -0.70 | 137.63 | 138.47 | 10'707 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lumen Tech Rg 15:45:26 / 02.01.26 |
7.780 | 0.00% | 46.33% | 1.17% | -5.81% | 18.24% | 37.46% | 48.85% |
|
Lyondellbasell I Rg 15:45:53 / 02.01.26 |
43.42 | 0.00% | -41.70% | 0.39% | 0.16% | -3.32% | -40.33% | -47.85% |
|
M&T Bank Rg 15:45:29 / 02.01.26 |
200.00 | 0.00% | 7.16% | -3.51% | 2.51% | 10.60% | 4.42% | 38.89% |
|
MGM Resorts Itl Rg 15:45:45 / 02.01.26 |
36.27 | 0.00% | 5.31% | -3.74% | 0.55% | 15.95% | 6.39% | 8.83% |
|
MSCI Rg-A 15:45:50 / 02.01.26 |
566.35 | 0.00% | -4.38% | -3.19% | 5.22% | 3.55% | -5.84% | 23.34% |
|
Marathon Petro Rg 15:42:30 / 02.01.26 |
164.06 | 0.00% | 16.58% | 0.23% | -13.89% | -9.30% | 14.94% | 39.73% |
|
Marketaxess Hold Rg 15:44:40 / 02.01.26 |
179.39 | 0.00% | -19.82% | -1.90% | 7.27% | 1.12% | -20.79% | -35.01% |
|
Marriott Intl Rg-A 15:45:53 / 02.01.26 |
309.76 | 0.00% | 11.22% | -1.84% | 5.87% | 19.05% | 12.53% | 108.37% |
|
Marsh & McLennan Rg 15:41:26 / 02.01.26 |
183.15 | 0.00% | -12.66% | -2.06% | 0.73% | -11.53% | -13.31% | 12.11% |
|
Martin Marietta Rg 15:44:38 / 02.01.26 |
620.22 | 0.00% | 20.55% | -3.84% | -0.66% | -1.92% | 20.04% | 84.24% |
|
Masco Rg 15:39:41 / 02.01.26 |
63.44 | 0.00% | -12.55% | -2.01% | 0.38% | -2.53% | -12.13% | 35.98% |
|
Mastercard Rg-A 15:45:54 / 02.01.26 |
562.45 | 0.00% | 8.41% | -2.96% | 3.10% | 0.89% | 7.88% | 64.17% |
|
Match Group Rg 15:45:32 / 02.01.26 |
31.83 | 0.00% | -1.28% | -2.18% | -7.79% | 1.21% | -2.60% | -22.17% |
|
McCormic Non Vtg Rg 15:45:45 / 02.01.26 |
67.64 | 0.00% | -10.66% | -1.88% | 6.85% | 1.46% | -10.83% | -17.83% |
|
McDonald's Rg 15:45:29 / 02.01.26 |
301.43 | 0.00% | 5.43% | -2.98% | -3.15% | 1.49% | 2.26% | 15.98% |
|
Mckesson Rg 15:45:35 / 02.01.26 |
812.35 | 0.00% | 43.93% | -1.92% | 0.46% | 6.39% | 40.68% | 118.67% |
|
Medtronic Rg 15:45:52 / 02.01.26 |
95.35 | 0.00% | 20.26% | -1.21% | -5.93% | -0.10% | 17.79% | 23.60% |
|
Merck Rg 15:45:40 / 02.01.26 |
104.65 | 0.00% | 5.81% | -1.99% | 4.94% | 21.70% | 5.56% | -5.13% |
|
Meta Platforms Rg-A 15:45:49 / 02.01.26 |
657.01 | 0.00% | 12.74% | -0.95% | -2.44% | -6.85% | 8.66% | 448.52% |
|
Metlife Rg 15:45:48 / 02.01.26 |
78.17 | 0.00% | -3.59% | -2.65% | -0.62% | -2.01% | -4.91% | 9.08% |
|
Mettler Toledo I Rg 15:41:32 / 02.01.26 |
1'387.48 | 0.00% | 13.93% | -2.30% | -1.94% | 8.94% | 12.05% | -3.55% |
|
Microchip Tech Rg 15:45:53 / 02.01.26 |
64.38 | 0.00% | 11.11% | -0.86% | -2.17% | 6.57% | 11.64% | -9.30% |
|
Micron Technolog Rg 15:45:55 / 02.01.26 |
306.03 | 0.00% | 239.13% | 7.46% | 29.01% | 68.52% | 240.53% | 471.05% |
|
Microsoft Rg 15:45:54 / 02.01.26 |
480.22 | 0.00% | 14.74% | -1.54% | -0.61% | -6.02% | 13.43% | 101.66% |
|
Mid-Amer Ap REIT Rg 15:40:39 / 02.01.26 |
138.21 | 0.00% | -10.13% | 0.30% | 4.97% | 2.72% | -10.87% | -11.52% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lowe's Com Rg 15:45:37 / 02.01.26 |
240.23 | -0.39% |
241.55 15:30 |
240.23 15:45 |
26'891 | ||
|
Lumen Tech Rg 15:45:26 / 02.01.26 |
7.780 | 0.13% |
7.920 15:30 |
7.720 15:35 |
186'956 | ||
|
Lyondellbasell I Rg 15:45:53 / 02.01.26 |
43.42 | 0.28% |
43.89 15:32 |
43.42 15:45 |
50'399 | ||
|
M&T Bank Rg 15:45:29 / 02.01.26 |
200.00 | -0.73% |
201.14 15:32 |
200.00 15:45 |
8'525 | ||
|
Marathon Petro Rg 15:42:30 / 02.01.26 |
164.06 | 0.88% |
164.18 15:41 |
162.64 15:30 |
15'430 | ||
|
Marketaxess Hold Rg 15:44:40 / 02.01.26 |
179.39 | -1.03% |
180.31 15:30 |
179.36 15:40 |
6'771 | ||
|
Marriott Intl Rg-A 15:45:53 / 02.01.26 |
309.76 | -0.15% |
310.63 15:32 |
309.07 15:42 |
14'676 | ||
|
Marsh & McLennan Rg 15:41:26 / 02.01.26 |
183.15 | -1.28% |
184.41 15:30 |
183.15 15:41 |
18'539 | ||
|
Martin Marietta Rg 15:44:38 / 02.01.26 |
620.22 | -0.39% |
620.60 15:41 |
619.25 15:30 |
3'226 | ||
|
Masco Rg 15:39:41 / 02.01.26 |
63.44 | -0.03% |
63.66 15:30 |
63.44 15:39 |
11'735 | ||
|
Mastercard Rg-A 15:45:54 / 02.01.26 |
562.45 | -1.48% |
570.71 15:30 |
561.53 15:45 |
49'479 | ||
|
Match Group Rg 15:45:32 / 02.01.26 |
31.83 | -1.42% |
32.45 15:30 |
31.81 15:44 |
49'140 | ||
|
McCormic Non Vtg Rg 15:45:45 / 02.01.26 |
67.64 | -0.70% |
68.24 15:30 |
67.64 15:45 |
35'773 | ||
|
McDonald's Rg 15:45:29 / 02.01.26 |
301.43 | -1.37% |
305.50 15:30 |
301.14 15:44 |
60'320 | ||
|
Mckesson Rg 15:45:35 / 02.01.26 |
812.35 | -0.97% |
818.01 15:31 |
812.20 15:45 |
7'421 | ||
|
Medtronic Rg 15:45:52 / 02.01.26 |
95.35 | -0.74% |
96.00 15:30 |
95.34 15:44 |
74'933 | ||
|
Merck Rg 15:45:40 / 02.01.26 |
104.65 | -0.58% |
105.42 15:30 |
104.47 15:36 |
163'557 | ||
|
Meta Platforms Rg-A 15:45:49 / 02.01.26 |
657.01 | -0.47% |
664.39 15:30 |
655.70 15:44 |
339'976 | ||
|
Metlife Rg 15:45:48 / 02.01.26 |
78.17 | -0.98% |
78.95 15:30 |
78.11 15:45 |
49'005 | ||
|
Mettler Toledo I Rg 15:41:32 / 02.01.26 |
1'387.48 | -0.48% |
1'401.78 15:30 |
1'387.48 15:41 |
670 | ||
|
MGM Resorts Itl Rg 15:45:45 / 02.01.26 |
36.27 | -0.60% |
36.64 15:30 |
36.21 15:44 |
74'762 | ||
|
Microchip Tech Rg 15:45:53 / 02.01.26 |
64.38 | 1.04% |
65.21 15:30 |
64.30 15:44 |
163'004 | ||
|
Micron Technolog Rg 15:45:55 / 02.01.26 |
306.03 | 7.22% |
306.40 15:43 |
295.11 15:30 |
2'155'758 | ||
|
Microsoft Rg 15:45:54 / 02.01.26 |
480.22 | -0.70% |
484.58 15:31 |
479.47 15:44 |
605'453 | ||
|
Mid-Amer Ap REIT Rg 15:40:39 / 02.01.26 |
138.21 | -0.50% |
138.51 15:30 |
137.98 15:39 |
10'707 |