×

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
  • 28.02.2026 - 00:40:00
  • 685.99
  • -0.48%
  • -3.31
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 27.02.26
210.00 1.00% 2.08 209.90 209.99 21'168'010
Amcor Rg
01:00:00 / 28.02.26
48.43 0.39% 0.19 48.44 48.47
Amer Tower REIT Rg
01:00:00 / 28.02.26
191.86 3.70% 6.85 191.84 191.85
Amer Wtr Works Rg
01:00:00 / 28.02.26
136.03 1.27% 1.71 135.97 135.98
Ameren Rg
01:00:00 / 28.02.26
113.28 1.12% 1.25 113.22 113.23
American Airline Rg
23:20:00 / 27.02.26
13.070 -6.24% -0.87 13.080 13.090 12'708'903
American Express Rg
01:00:00 / 28.02.26
308.90 -7.88% -26.42 308.75 308.88
American Intl Gr Rg
01:00:00 / 28.02.26
80.49 0.17% 0.14 80.50 80.52
Ameriprise Fincl Rg
01:00:00 / 28.02.26
470.12 -3.46% -16.86 469.98 470.09
AMETEK Rg
01:00:00 / 28.02.26
239.22 0.95% 2.26 239.09 239.10
Amgen Rg
23:20:00 / 27.02.26
388.16 2.33% 8.83 388.09 388.15 1'475'638
Amphenol Rg-A
01:00:00 / 28.02.26
146.06 -1.62% -2.41 146.01 146.06
Analog Devices Rg
23:20:00 / 27.02.26
355.79 0.41% 1.44 355.67 355.88 2'970'234
Aon-A Rg
01:00:00 / 28.02.26
335.47 1.57% 5.20 335.56 335.57
APA Rg
23:20:00 / 27.02.26
30.37 4.36% 1.27 30.36 30.38 3'363'534
Apple Rg
23:20:00 / 27.02.26
264.18 -3.21% -8.77 264.15 264.16 32'673'314
Applied Material Rg
23:20:00 / 27.02.26
372.30 -0.91% -3.42 372.29 372.31 4'712'576
Aptiv Rg
01:00:00 / 28.02.26
73.54 -4.54% -3.50 73.55 73.56
Arch Cap Grp Rg
23:20:00 / 27.02.26
100.15 0.50% 0.50 100.14 100.15
Archer-Daniels M Rg
01:00:00 / 28.02.26
69.04 2.40% 1.62 69.02 69.03
Arista Ne Rg
01:00:00 / 28.02.26
133.50 2.50% 3.25 133.44 133.45
Assurant Rg
01:00:00 / 28.02.26
229.59 0.07% 0.15 229.59 229.78
AT&T Rg
01:00:00 / 28.02.26
28.01 2.00% 0.55 27.99 28.00
Atmos Energy Cor Rg
01:00:00 / 28.02.26
186.79 1.72% 3.16 186.73 186.74
Autodesk Inc Rg
23:20:00 / 27.02.26
245.87 5.32% 12.42 245.74 245.98 2'030'321
210.00
1.00%
48.43
0.39%
191.86
3.70%
136.03
1.27%
113.28
1.12%
13.07
-6.24%
308.90
-7.88%
80.49
0.17%
470.12
-3.46%
372.14
1.50%
239.22
0.95%
388.16
2.33%
146.06
-1.62%
355.79
0.41%
320.00
-0.94%
335.47
1.57%
30.37
4.36%
264.18
-3.21%
372.30
-0.91%
73.54
-4.54%
100.15
0.50%
69.04
2.40%
133.50
2.50%
229.59
0.07%
28.01
2.00%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Analog Devices Rg
23:20:00 / 27.02.26
355.79 30.66% 66.78% 0.21% 14.45% 26.49% 54.65% 93.70%
Huntgtn Ingls In Rg
01:00:00 / 28.02.26
444.52 30.27% 134.43% 1.59% 5.71% 45.95% 153.17% 100.68%
Monolithic Power Rg
23:20:00 / 27.02.26
1'142.74 30.21% 99.45% -5.10% 1.65% 18.63% 87.02% 144.30%
Lyondellbasell I Rg
01:00:00 / 28.02.26
57.52 30.02% -24.20% 1.50% 17.39% 32.69% -25.13% -41.77%
BorgWarner Rg
01:00:00 / 28.02.26
57.57 28.52% 82.16% -2.29% 21.43% 32.96% 93.38% 32.01%
Dow Rg
01:00:00 / 28.02.26
30.73 27.89% -25.49% 0.69% 11.54% 33.84% -19.36% -48.26%
Newmont Rg
01:00:00 / 28.02.26
130.00 27.66% 242.48% 6.44% 15.71% 44.83% 203.45% 192.77%
Hershey Rg
01:00:00 / 28.02.26
236.28 27.21% 36.70% 6.54% 21.32% 29.61% 36.81% -3.15%
Howmet Aerspc Rg
01:00:00 / 28.02.26
262.53 26.97% 138.01% 1.72% 26.17% 37.46% 92.19% 520.38%
Old Dominion Fre Rg
23:20:00 / 27.02.26
203.05 26.51% 12.45% 0.82% 17.23% 30.87% 15.04% 16.85%
Halliburton Rg
01:00:00 / 28.02.26
36.00 26.36% 31.34% 2.53% 7.40% 26.54% 36.52% -3.46%
ON Semiconductor Rg
23:20:00 / 27.02.26
66.48 25.87% 8.10% -3.81% 11.00% 21.45% 41.30% -10.64%
Clorox Co. Rg
01:00:00 / 28.02.26
127.16 25.85% -21.87% 2.88% 12.74% 21.22% -18.69% -17.62%
Ball Rg
01:00:00 / 28.02.26
67.13 25.79% 20.86% 0.90% 18.04% 36.92% 27.41% 17.20%
CF Industries Hl Rg
01:00:00 / 28.02.26
99.54 25.63% 13.88% 2.43% 6.77% 27.81% 22.86% 13.52%
Tapestry Rg
01:00:00 / 28.02.26
155.47 25.61% 145.66% -1.03% 22.50% 33.68% 82.01% 276.74%
KLA Rg
23:20:00 / 27.02.26
1'524.55 25.45% 141.91% 1.91% 6.77% 25.53% 115.08% 301.29%
Targa Resources Rg
01:00:00 / 28.02.26
235.80 25.32% 29.54% 1.92% 17.33% 30.46% 16.89% 205.20%
Garmin N
01:00:00 / 28.02.26
252.83 25.29% 23.22% 1.58% 25.39% 24.19% 10.44% 158.56%
DuPont de Nem Rg
01:00:00 / 28.02.26
50.04 25.25% 60.46% -0.73% 13.93% 23.53% 48.71% 67.79%
Valero Energy Rg
01:00:00 / 28.02.26
204.64 25.19% 66.24% 1.93% 12.79% 17.51% 56.54% 53.51%
Occid.Petrol Cor Rg
01:00:00 / 28.02.26
53.08 25.07% 4.09% 2.39% 16.94% 25.10% 8.68% -12.80%
Northrop Grumman Rg
01:00:00 / 28.02.26
724.38 24.67% 51.48% 0.11% 4.64% 31.95% 56.88% 50.96%
Williams Compani Rg
01:00:00 / 28.02.26
74.72 24.39% 38.16% 2.38% 11.09% 18.96% 28.43% 139.80%
Newell Brands Rg
23:20:00 / 27.02.26
4.550 24.19% -53.61% -6.76% 7.06% 22.31% -29.13% -68.25%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 27.02.26
210.00 1.00% 210.33
21:57
205.20
15:43
248.94
12.01.26
196.13
17.02.26
21'168'010
Amcor Rg
01:00:00 / 28.02.26
48.43 0.39% 48.80
20:46
48.27
15:31
50.93
24.02.26
40.93
20.01.26
2'581'740
Amer Tower REIT Rg
01:00:00 / 28.02.26
191.86 3.70% 191.97
21:59
184.99
15:35
195.25
24.02.26
166.97
09.01.26
1'660'999
Amer Wtr Works Rg
01:00:00 / 28.02.26
136.03 1.27% 137.68
17:51
135.02
15:32
137.68
27.02.26
121.29
09.02.26
1'009'639
Ameren Rg
01:00:00 / 28.02.26
113.28 1.12% 113.40
20:14
112.16
15:51
113.40
27.02.26
97.91
05.01.26
815'725
American Airline Rg
23:20:00 / 27.02.26
13.070 -6.24% 13.410
15:30
12.985
19:21
16.500
07.01.26
12.840
23.02.26
12'708'903
American Express Rg
01:00:00 / 28.02.26
308.90 -7.88% 320.92
15:34
307.66
21:57
386.05
06.01.26
307.66
27.02.26
2'646'366
American Intl Gr Rg
01:00:00 / 28.02.26
80.49 0.17% 81.03
21:47
79.65
16:00
85.69
05.01.26
71.25
23.01.26
3'552'396
Ameriprise Fincl Rg
01:00:00 / 28.02.26
470.12 -3.46% 478.61
15:31
465.05
18:31
550.18
04.02.26
448.78
23.02.26
315'943
AMETEK Rg
01:00:00 / 28.02.26
239.22 0.95% 239.24
21:59
233.89
15:50
239.24
27.02.26
205.75
02.01.26
618'123
Amgen Rg
23:20:00 / 27.02.26
388.16 2.33% 390.10
17:32
379.24
15:30
390.10
27.02.26
318.28
05.01.26
1'475'638
Amphenol Rg-A
01:00:00 / 28.02.26
146.06 -1.62% 147.47
15:38
143.59
19:22
167.02
27.01.26
126.21
05.02.26
3'309'271
Analog Devices Rg
23:20:00 / 27.02.26
355.79 0.41% 356.01
21:57
346.72
16:19
363.09
25.02.26
270.89
02.01.26
2'970'234
Aon-A Rg
01:00:00 / 28.02.26
335.47 1.57% 337.97
21:35
331.00
15:30
358.02
02.02.26
305.00
12.02.26
704'263
APA Rg
23:20:00 / 27.02.26
30.37 4.36% 30.42
21:55
29.18
16:17
30.42
27.02.26
23.25
07.01.26
3'363'534
Apple Rg
23:20:00 / 27.02.26
264.18 -3.21% 272.66
15:30
262.89
21:57
280.90
06.02.26
243.43
20.01.26
32'673'314
Applied Material Rg
23:20:00 / 27.02.26
372.30 -0.91% 378.37
16:13
365.94
15:30
395.95
25.02.26
265.18
02.01.26
4'712'576
Aptiv Rg
01:00:00 / 28.02.26
73.54 -4.54% 75.74
17:37
73.31
21:58
88.87
13.01.26
73.31
27.02.26
1'595'533
Arch Cap Grp Rg
23:20:00 / 27.02.26
100.15 0.50% 100.45
21:46
98.87
16:13
103.36
06.02.26
89.95
16.01.26
1'354'467
Archer-Daniels M Rg
01:00:00 / 28.02.26
69.04 2.40% 69.09
21:49
66.95
15:34
70.05
12.02.26
57.21
02.01.26
2'411'777
Arista Ne Rg
01:00:00 / 28.02.26
133.50 2.50% 133.58
21:59
127.50
15:30
151.67
28.01.26
120.00
12.01.26
3'370'453
Assurant Rg
01:00:00 / 28.02.26
229.59 0.07% 230.25
21:49
225.82
16:00
245.40
06.02.26
210.15
12.02.26
155'927
AT&T Rg
01:00:00 / 28.02.26
28.01 2.00% 28.01
21:59
27.61
15:34
29.30
12.02.26
22.96
27.01.26
20'608'744
Atmos Energy Cor Rg
01:00:00 / 28.02.26
186.79 1.72% 187.82
21:57
184.03
15:30
187.82
27.02.26
163.65
23.01.26
1'169'586
Autodesk Inc Rg
23:20:00 / 27.02.26
245.87 5.32% 248.63
19:11
233.45
15:30
296.80
07.01.26
215.42
24.02.26
2'030'321

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 27.02.26
14'014.30 0.72%
Eurozone 50
17:30 / 27.02.26
635.13 -0.35%
L&S Dax
22:57 / 27.02.26
25'150.00 -0.69%
S&P 500 (ETF SPY)
00:40 / 28.02.26
685.99 -0.48%
VSMI Vola-Index
17:20 / 27.02.26
14.742 0.74%
EUR/CHF
23:00 / 27.02.26
0.9085 0.00%
USD/CHF
01:36 / 28.02.26
0.7694 0.00%
Gold 1 Uz
02:03 / 28.02.26
5'277.89 0.00%
Rohöl Brent
23:00 / 27.02.26
73.15 2.98%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 27.02.26
14'014.30 0.72%

Top 5zur Gesamtübersicht

Swiss Re N
17:33 / 27.02.26
135.95 3.74%
Kühne + Nagel N
17:30 / 27.02.26
179.35 2.19%
Swisscom N
17:33 / 27.02.26
721.50 1.91%
Novartis N
17:38 / 27.02.26
130.50 1.87%
Nestlé N
17:39 / 27.02.26
83.98 1.52%

Flop 5zur Gesamtübersicht

Richemont N
17:38 / 27.02.26
157.25 -3.35%
Partners N
17:30 / 27.02.26
857.40 -2.03%
Holcim N
17:33 / 27.02.26
70.88 -1.42%
UBS N
17:35 / 27.02.26
32.01 -0.93%
Logitech N
17:30 / 27.02.26
70.84 -0.37%
NAME INTRADAY KURS +/-%
SPI
17:40 / 27.02.26
19'255.70 0.54%

Top 5zur Gesamtübersicht

Highlight I
17:02 / 27.02.26
7.050 19.49%
R&S Group Hldg N-A
17:30 / 27.02.26
24.80 7.59%
Feintool N
17:30 / 27.02.26
10.450 6.63%
Gurit Hldg N
17:30 / 27.02.26
27.45 5.78%
Asmallworld N
17:06 / 27.02.26
0.6500 4.84%

Flop 5zur Gesamtübersicht

Rieter N
17:30 / 27.02.26
3.120 -7.96%
Perrot Duval I
17:07 / 27.02.26
49.80 -6.04%
Relief Therapeutics N
17:30 / 27.02.26
0.7000 -4.89%
Bystronic N
17:30 / 27.02.26
255.00 -3.95%
Georg Fischer N
17:30 / 27.02.26
48.78 -3.69%
NAME INTRADAY KURS +/-%
SLI
17:30 / 27.02.26
2'215.00 0.42%

Top 5zur Gesamtübersicht

Swiss Re N
17:33 / 27.02.26
135.95 3.74%
Kühne + Nagel N
17:30 / 27.02.26
179.35 2.19%
Swisscom N
17:33 / 27.02.26
721.50 1.91%
Novartis N
17:38 / 27.02.26
130.50 1.87%
Nestlé N
17:39 / 27.02.26
83.98 1.52%

Flop 5zur Gesamtübersicht

Richemont N
17:38 / 27.02.26
157.25 -3.35%
Sandoz Group N
17:31 / 27.02.26
68.02 -3.30%
Partners N
17:30 / 27.02.26
857.40 -2.03%
Holcim N
17:33 / 27.02.26
70.88 -1.42%
Lindt PS
17:30 / 27.02.26
12'660.00 -1.09%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 27.02.26
3'153.71 -0.25%

Top 5zur Gesamtübersicht

SIG Group N
17:30 / 27.02.26
12.520 3.39%
Roche I
17:30 / 27.02.26
381.40 3.14%
Sunrise N
17:30 / 27.02.26
49.12 2.50%
Ems-Chemie N
17:30 / 27.02.26
639.00 1.67%
Swiss Prime Site N
17:30 / 27.02.26
146.70 1.59%

Flop 5zur Gesamtübersicht

Georg Fischer N
17:30 / 27.02.26
48.78 -3.69%
Sandoz Group N
17:31 / 27.02.26
68.02 -3.30%
Avolta N
17:30 / 27.02.26
50.75 -2.31%
The Swatch Group I
17:30 / 27.02.26
196.80 -2.19%
Adecco N
17:33 / 27.02.26
21.56 -1.82%

Management Transaktionen

Titel Typ Mio. Kurs
26.02.26 TEMENOS AG Verk. 0.25 70.90
25.02.26 Banque Cantonale Vaudoise Verk. 0.58 116.07
25.02.26 Alpine Select AG Kauf 0.03 9.00
25.02.26 Intershop Holding AG Kauf 0.12 115'500.00
25.02.26 BELIMO Holding AG Kauf 0.30 828.92
25.02.26 Private Equity Holding AG Kauf 0.02 60.00
24.02.26 Luzerner Kantonalbank AG Verk. 0.52 103.02
24.02.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.01 7.20
24.02.26 Private Equity Holding AG Kauf 0.08 60.00
24.02.26 Bergbahnen Engelberg-Trübsee-Titlis AG Kauf 0.01 54.00

Der Spezialist für Bankensoftware tritt den KI-Ängsten mit einer Erhöhung der Mittelfristziele entgegen. Zudem: Wieso Partners Group in Ungnade gefallen ist, auf was sich Anleger bei Georg Fischer einstellen müssen, ob Bachem und Ypsomed zurecht abgestraft wurden und was bei Cicor auf dem Spiel steht.

25.02.2026