×

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
  • 24.02.2026 - 23:05:00
  • 687.35
  • -1.02%
  • -7.04
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 24.02.26
208.56 1.60% 3.29 208.56 208.57 13'053'548
Amcor Rg
23:05:00 / 24.02.26
50.18 -0.79% -0.40 50.18 50.19
Amer Tower REIT Rg
23:05:00 / 24.02.26
190.19 0.07% 0.14 190.09 190.14
Amer Wtr Works Rg
23:05:00 / 24.02.26
134.08 0.87% 1.16 134.08 134.09
Ameren Rg
23:05:00 / 24.02.26
111.27 0.10% 0.11 111.25 111.26
American Airline Rg
23:20:00 / 24.02.26
13.150 1.70% 0.22 13.150 13.160
American Express Rg
23:05:00 / 24.02.26
320.48 -0.24% -0.76 320.36 320.44
American Intl Gr Rg
23:05:00 / 24.02.26
79.84 -0.18% -0.14 79.86 79.87
Ameriprise Fincl Rg
23:05:00 / 24.02.26
466.24 2.75% 12.46 466.12 466.13
AMETEK Rg
23:05:00 / 24.02.26
236.84 2.33% 5.39 236.70 236.85
Amgen Rg
23:20:00 / 24.02.26
382.87 0.91% 3.45 382.80 382.90
Amphenol Rg-A
23:05:00 / 24.02.26
151.50 2.49% 3.68 151.47 151.48
Analog Devices Rg
23:20:00 / 24.02.26
356.09 0.26% 0.94 356.06 356.16
Aon-A Rg
23:05:00 / 24.02.26
319.33 1.27% 4.02 319.39 319.40
APA Rg
23:20:00 / 24.02.26
28.62 -0.35% -0.10 28.63 28.64
Apple Rg
23:20:00 / 24.02.26
272.14 2.24% 5.96 272.16 272.19 15'660'021
Applied Material Rg
23:20:00 / 24.02.26
377.93 1.17% 4.38 377.78 377.93
Aptiv Rg
23:05:00 / 24.02.26
77.69 1.07% 0.82 77.69 77.71
Arch Cap Grp Rg
23:20:00 / 24.02.26
99.18 0.49% 0.48 99.18 99.19
Archer-Daniels M Rg
23:05:00 / 24.02.26
68.02 0.49% 0.33 68.01 68.02
Arista Ne Rg
23:05:00 / 24.02.26
128.77 1.05% 1.34 128.72 128.73
Assurant Rg
23:05:00 / 24.02.26
222.85 2.03% 4.43 222.95 222.96
AT&T Rg
23:05:00 / 24.02.26
28.35 -0.60% -0.17 28.36 28.37
Atmos Energy Cor Rg
23:05:00 / 24.02.26
182.02 0.17% 0.30 182.06 182.12
Autodesk Inc Rg
23:20:00 / 24.02.26
220.91 1.04% 2.27 220.92 220.95
Amazon.Com Rg
208.56
1.60%
Amcor Rg
50.18
-0.79%
Amer Tower REIT Rg
190.19
0.07%
Amer Wtr Works Rg
134.08
0.87%
Ameren Rg
111.27
0.10%
American Airline Rg
13.15
1.70%
American Express Rg
320.48
-0.24%
American Intl Gr Rg
79.84
-0.18%
Ameriprise Fincl Rg
466.24
2.75%
Cencora Rg
364.38
-0.45%
AMETEK Rg
236.84
2.33%
Amgen Rg
382.87
0.91%
Amphenol Rg-A
151.50
2.49%
Analog Devices Rg
356.09
0.26%
Elevance Health Rg
327.14
-2.60%
Aon-A Rg
319.33
1.27%
APA Rg
28.62
-0.35%
Apple Rg
272.14
2.24%
Applied Material Rg
377.93
1.17%
Aptiv Rg
77.69
1.07%
Arch Cap Grp Rg
99.18
0.49%
Archer-Daniels M Rg
68.02
0.49%
Arista Ne Rg
128.77
1.05%
Assurant Rg
222.85
2.03%
AT&T Rg
28.35
-0.60%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Dow Rg
23:05:00 / 24.02.26 		31.05 29.60% -24.50% -1.18% 11.65% 30.13% -20.85% -47.02%
BorgWarner Rg
23:05:00 / 24.02.26 		58.85 29.09% 82.98% -5.86% 21.52% 36.16% 96.23% 32.63%
Freeport McMoRan Rg
23:05:00 / 24.02.26 		67.88 29.06% 72.14% 11.11% 7.97% 57.97% 84.66% 61.49%
Huntgtn Ingls In Rg
23:05:00 / 24.02.26 		447.73 28.80% 131.79% 7.16% 5.90% 45.75% 155.15% 101.56%
ON Semiconductor Rg
23:20:00 / 24.02.26 		70.03 28.29% 10.18% -2.68% 11.82% 36.03% 36.72% -11.38%
Viatris Rg
23:20:00 / 24.02.26 		16.065 28.11% 28.11% 2.06% 22.45% 50.00% 39.94% 38.21%
Occid.Petrol Cor Rg
23:05:00 / 24.02.26 		51.95 27.50% 6.11% 13.08% 16.61% 23.75% 6.26% -11.47%
Northrop Grumman Rg
23:05:00 / 24.02.26 		727.73 27.21% 54.57% 3.80% 7.22% 33.05% 57.86% 52.31%
Ball Rg
23:05:00 / 24.02.26 		66.52 26.75% 21.78% -0.05% 16.68% 37.41% 28.94% 16.74%
Texas Instrument Rg
23:20:00 / 24.02.26 		213.35 26.73% 17.25% -5.47% 8.50% 21.73% 6.69% 27.96%
Clorox Co. Rg
23:05:00 / 24.02.26 		126.65 25.72% -21.95% 3.00% 11.89% 19.61% -19.34% -17.30%
Targa Resources Rg
23:05:00 / 24.02.26 		231.72 25.67% 29.90% 3.31% 18.81% 34.88% 18.88% 203.22%
Church & Dwight Rg
23:05:00 / 24.02.26 		105.08 25.53% 0.53% 5.20% 13.81% 25.78% -4.97% 25.28%
Albemarle Rg
23:05:00 / 24.02.26 		186.83 25.51% 106.23% 10.60% -3.79% 45.80% 138.24% -30.07%
Howmet Aerspc Rg
23:05:00 / 24.02.26 		260.95 25.37% 135.02% 3.33% 21.07% 32.96% 100.38% 511.56%
Exxon Mobil Rg
23:05:00 / 24.02.26 		149.26 25.28% 40.15% 2.10% 9.08% 29.36% 36.02% 36.14%
Newell Brands Rg
23:20:00 / 24.02.26 		4.610 24.73% -53.41% -1.28% 5.73% 25.61% -31.91% -68.69%
Halliburton Rg
23:05:00 / 24.02.26 		35.79 24.70% 29.61% 6.17% 4.47% 33.00% 36.45% -2.73%
Honeywell Intl Rg
23:20:00 / 24.02.26 		243.61 24.59% 14.11% 0.40% 10.28% 26.12% 21.87% 32.18%
DuPont de Nem Rg
23:05:00 / 24.02.26 		51.07 24.58% 59.60% 0.39% 14.48% 29.23% 51.57% 67.07%
Newmont Rg
23:05:00 / 24.02.26 		124.09 24.44% 233.83% 1.46% -2.29% 37.15% 189.05% 180.73%
Edison Intl Rg
23:05:00 / 24.02.26 		75.24 24.38% -6.50% 5.35% 20.13% 31.68% 44.25% 13.35%
Hershey Rg
23:05:00 / 24.02.26 		230.21 24.23% 33.49% 4.93% 20.13% 25.96% 28.86% -5.99%
Celanese Rg
23:05:00 / 24.02.26 		53.09 23.79% -24.38% -4.75% 13.29% 27.71% -2.44% -54.40%
Old Dominion Fre Rg
23:20:00 / 24.02.26 		196.70 23.65% 9.91% 1.75% 12.76% 39.05% 9.35% 12.30%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 24.02.26 		208.56 1.60% 210.36
19:54 		203.25
15:35 		248.94
12.01.26 		196.13
17.02.26 		13'053'548
Amcor Rg
23:05:00 / 24.02.26 		50.18 -0.79% 50.93
15:51 		50.07
21:35 		50.93
24.02.26 		40.93
20.01.26 		1'541'810
Amer Tower REIT Rg
23:05:00 / 24.02.26 		190.19 0.07% 195.25
15:37 		187.03
15:30 		195.25
24.02.26 		166.97
09.01.26 		897'373
Amer Wtr Works Rg
23:05:00 / 24.02.26 		134.08 0.87% 134.09
21:59 		131.80
15:52 		134.59
17.02.26 		121.29
09.02.26 		490'397
Ameren Rg
23:05:00 / 24.02.26 		111.27 0.10% 111.34
21:50 		109.70
15:54 		112.63
17.02.26 		97.91
05.01.26 		564'335
American Airline Rg
23:20:00 / 24.02.26 		13.150 1.70% 13.335
20:06 		12.890
15:30 		16.500
07.01.26 		12.840
23.02.26 		6'467'926
American Express Rg
23:05:00 / 24.02.26 		320.48 -0.24% 323.50
15:41 		316.07
15:31 		386.05
06.01.26 		316.07
24.02.26 		1'624'913
American Intl Gr Rg
23:05:00 / 24.02.26 		79.84 -0.18% 80.16
15:33 		78.85
16:15 		85.69
05.01.26 		71.25
23.01.26 		815'853
Ameriprise Fincl Rg
23:05:00 / 24.02.26 		466.24 2.75% 466.44
21:58 		451.91
15:30 		550.18
04.02.26 		448.78
23.02.26 		256'394
AMETEK Rg
23:05:00 / 24.02.26 		236.84 2.33% 236.88
21:59 		231.93
15:30 		238.78
12.02.26 		205.75
02.01.26 		327'511
Amgen Rg
23:20:00 / 24.02.26 		382.87 0.91% 383.11
15:44 		378.82
15:41 		385.12
06.02.26 		318.28
05.01.26 		918'692
Amphenol Rg-A
23:05:00 / 24.02.26 		151.50 2.49% 151.71
18:35 		145.68
16:18 		167.02
27.01.26 		126.21
05.02.26 		1'712'168
Analog Devices Rg
23:20:00 / 24.02.26 		356.09 0.26% 362.49
16:11 		355.67
21:59 		362.49
24.02.26 		270.89
02.01.26 		2'202'239
Aon-A Rg
23:05:00 / 24.02.26 		319.33 1.27% 321.17
20:16 		313.49
15:36 		358.02
02.02.26 		305.00
12.02.26 		316'384
APA Rg
23:20:00 / 24.02.26 		28.62 -0.35% 28.73
16:25 		28.17
15:41 		30.07
19.02.26 		23.25
07.01.26 		1'498'864
Apple Rg
23:20:00 / 24.02.26 		272.14 2.24% 274.89
15:48 		267.74
15:30 		280.90
06.02.26 		243.43
20.01.26 		15'660'021
Applied Material Rg
23:20:00 / 24.02.26 		377.93 1.17% 380.49
18:27 		368.49
15:33 		380.49
24.02.26 		265.18
02.01.26 		2'160'595
Aptiv Rg
23:05:00 / 24.02.26 		77.69 1.07% 79.21
16:32 		76.77
15:30 		88.87
13.01.26 		74.61
02.02.26 		435'197
Arch Cap Grp Rg
23:20:00 / 24.02.26 		99.18 0.49% 99.41
21:22 		97.91
16:04 		103.36
06.02.26 		89.95
16.01.26 		606'697
Archer-Daniels M Rg
23:05:00 / 24.02.26 		68.02 0.49% 68.72
15:32 		66.90
15:52 		70.05
12.02.26 		57.21
02.01.26 		831'965
Arista Ne Rg
23:05:00 / 24.02.26 		128.77 1.05% 130.23
15:30 		124.47
16:00 		151.67
28.01.26 		120.00
12.01.26 		1'528'452
Assurant Rg
23:05:00 / 24.02.26 		222.85 2.03% 223.75
20:16 		218.11
15:30 		245.40
06.02.26 		210.15
12.02.26 		106'840
AT&T Rg
23:05:00 / 24.02.26 		28.35 -0.60% 28.80
15:34 		28.19
17:25 		29.30
12.02.26 		22.96
27.01.26 		7'456'212
Atmos Energy Cor Rg
23:05:00 / 24.02.26 		182.02 0.17% 182.27
20:26 		180.41
15:43 		182.41
23.02.26 		163.65
23.01.26 		229'018
Autodesk Inc Rg
23:20:00 / 24.02.26 		220.91 1.04% 225.16
15:44 		215.42
15:32 		296.80
07.01.26 		215.42
24.02.26 		784'190

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 24.02.26
13'997.13 0.91%
Eurozone 50
17:30 / 24.02.26
632.97 0.16%
L&S Dax
22:59 / 24.02.26
25'029.00 0.16%
S&P 500 (ETF SPY)
23:05 / 24.02.26
687.35 -1.02%
VSMI Vola-Index
17:20 / 24.02.26
14.793 -5.06%
EUR/CHF
00:18 / 25.02.26
0.9112 -0.07%
USD/CHF
00:18 / 25.02.26
0.7739 0.03%
Gold 1 Uz
00:18 / 25.02.26
5'132.43 -0.23%
Rohöl Brent
23:00 / 24.02.26
71.06 -0.04%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 24.02.26
13'997.13 0.91%

Top 5zur Gesamtübersicht

Logitech N
17:37 / 24.02.26
70.50 2.06%
Amrize N
17:38 / 24.02.26
50.14 2.01%
Givaudan N
17:34 / 24.02.26
3'115.00 2.00%
Nestlé N
17:36 / 24.02.26
82.94 1.89%
Sika N
17:32 / 24.02.26
158.20 1.44%

Flop 5zur Gesamtübersicht

UBS N
17:32 / 24.02.26
31.76 -1.31%
Kühne + Nagel N
17:30 / 24.02.26
172.75 -1.12%
Swiss Life N
17:30 / 24.02.26
868.00 -0.14%
Richemont N
17:30 / 24.02.26
163.60 -0.06%
Zurich Insurance N
17:32 / 24.02.26
576.40 0.17%
NAME INTRADAY KURS +/-%
SPI
17:40 / 24.02.26
19'199.48 0.78%

Top 5zur Gesamtübersicht

OC Oerlikon N
17:30 / 24.02.26
4.438 16.67%
Orior N
17:30 / 24.02.26
11.560 9.06%
Rieter N
17:30 / 24.02.26
3.620 8.71%
Barry Callebaut N
17:30 / 24.02.26
1'523.00 5.76%
Kuros Bio N
17:30 / 24.02.26
26.42 3.61%

Flop 5zur Gesamtübersicht

Bellevue N
17:30 / 24.02.26
9.440 -13.00%
Relief Therapeutics N
17:30 / 24.02.26
0.7650 -10.21%
EvoNext Hldgs N
14:25 / 24.02.26
0.9020 -7.01%
Galenica N
17:30 / 24.02.26
95.40 -6.29%
Gurit Hldg N
17:30 / 24.02.26
27.70 -5.30%
NAME INTRADAY KURS +/-%
SLI
17:30 / 24.02.26
2'202.56 0.60%

Top 5zur Gesamtübersicht

Lindt PS
17:30 / 24.02.26
12'880.00 2.22%
Logitech N
17:37 / 24.02.26
70.50 2.06%
Amrize N
17:38 / 24.02.26
50.14 2.01%
Givaudan N
17:34 / 24.02.26
3'115.00 2.00%
Nestlé N
17:36 / 24.02.26
82.94 1.89%

Flop 5zur Gesamtübersicht

Galderma Group N
17:31 / 24.02.26
144.10 -3.03%
UBS N
17:32 / 24.02.26
31.76 -1.31%
Kühne + Nagel N
17:30 / 24.02.26
172.75 -1.12%
Sandoz Group N
17:30 / 24.02.26
65.64 -1.08%
Straumann N
17:31 / 24.02.26
90.86 -0.92%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 24.02.26
3'119.56 0.10%

Top 5zur Gesamtübersicht

Barry Callebaut N
17:30 / 24.02.26
1'523.00 5.76%
PSP N
17:30 / 24.02.26
163.80 3.47%
Clariant N
17:30 / 24.02.26
8.000 3.09%
Dottikon ES N
17:30 / 24.02.26
350.50 2.79%
Lindt PS
17:30 / 24.02.26
12'880.00 2.22%

Flop 5zur Gesamtübersicht

Galenica N
17:30 / 24.02.26
95.40 -6.29%
DocMorris N
17:33 / 24.02.26
5.070 -3.43%
Galderma Group N
17:31 / 24.02.26
144.10 -3.03%
Adecco N
17:30 / 24.02.26
20.64 -1.62%
Belimo N
17:37 / 24.02.26
813.00 -1.39%

Management Transaktionen

Titel Typ Mio. Kurs
19.02.26 ALSO Holding AG Kauf 0.14 142.23
19.02.26 EFG International AG Verk. 1.15 18.56
19.02.26 ALSO Holding AG Kauf 0.05 150.00
19.02.26 Glarner Kantonalbank Kauf 0.01 23.00
19.02.26 Amrize Ltd Kauf 0.06 49.40
18.02.26 Berner Kantonalbank AG Verk. 0.10 344.77
18.02.26 Luzerner Kantonalbank AG Verk. 0.13 100.72
18.02.26 Nestlé AG Kauf 0.25 73.14
18.02.26 HBM Healthcare Investments AG Verk. 1.22 221.47
18.02.26 Luzerner Kantonalbank AG Verk. 0.01 101.32
Mr Market

Investoren strafen MTU Aero Engines zu Unrecht ab

Die Aktie Triebwerksspezialisten gerät ins Trudeln, obwohl das Unternehmen gute Zahlen vorgelegt hat. Die langfristigen Aussichten ändern sich nicht. Anleger können daher den Rücksetzer nutzen.

24.02.2026