×

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 - 23:40:00
  • 661.43
  • 0.26%
  • 1.76
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
22:20:00 / 18.03.26
209.87 -2.48% -5.33 209.87 209.89 12'691'074
Amcor Rg
00:00:00 / 19.03.26
39.85 -2.11% -0.86 39.85 39.86
Amer Tower REIT Rg
00:00:00 / 19.03.26
180.69 -2.37% -4.38 180.72 180.73
Amer Wtr Works Rg
00:00:00 / 19.03.26
136.75 -1.07% -1.48 136.75 136.77
Ameren Rg
00:00:00 / 19.03.26
110.75 -1.32% -1.48 110.70 110.71
American Airline Rg
22:20:00 / 18.03.26
10.800 -0.55% -0.06 10.800 10.810 10'423'233
American Express Rg
00:00:00 / 19.03.26
294.39 -1.96% -5.88 294.25 294.29
American Intl Gr Rg
00:00:00 / 19.03.26
74.33 -3.01% -2.31 74.34 74.35
Ameriprise Fincl Rg
00:00:00 / 19.03.26
432.54 -1.23% -5.40 432.69 432.70
AMETEK Rg
00:00:00 / 19.03.26
212.77 -1.29% -2.79 212.62 212.80
Amgen Rg
22:20:00 / 18.03.26
351.48 -2.67% -9.65 351.41 351.49 1'027'709
Amphenol Rg-A
00:00:00 / 19.03.26
127.81 -5.41% -7.31 127.83 127.84
Analog Devices Rg
22:20:00 / 18.03.26
308.59 -1.62% -5.07 308.61 308.66
Aon-A Rg
00:00:00 / 19.03.26
317.88 -1.03% -3.30 317.81 317.82
APA Rg
22:20:00 / 18.03.26
36.61 2.08% 0.75 36.61 36.62 2'456'504
Apple Rg
22:20:00 / 18.03.26
249.94 -1.69% -4.29 249.91 249.94 13'344'832
Applied Material Rg
22:20:00 / 18.03.26
349.47 -0.85% -2.99 349.27 349.64 2'016'486
Aptiv Rg
00:00:00 / 19.03.26
70.13 -2.62% -1.89 70.20 70.21
Arch Cap Grp Rg
22:20:00 / 18.03.26
92.87 -1.62% -1.53 92.87 92.88
Archer-Daniels M Rg
00:00:00 / 19.03.26
70.87 -1.73% -1.25 70.87 70.89
Arista Ne Rg
00:00:00 / 19.03.26
136.07 2.25% 3.00 136.14 136.15
Assurant Rg
00:00:00 / 19.03.26
212.10 -2.40% -5.22 211.92 211.93
AT&T Rg
00:00:00 / 19.03.26
27.41 -1.58% -0.44 27.40 27.41
Atmos Energy Cor Rg
00:00:00 / 19.03.26
185.25 -0.93% -1.73 185.21 185.24
Autodesk Inc Rg
22:20:00 / 18.03.26
248.48 -1.76% -4.44 248.31 248.48
209.87
-2.48%
39.85
-2.11%
180.69
-2.37%
136.75
-1.07%
110.75
-1.32%
10.80
-0.55%
294.39
-1.96%
74.33
-3.01%
432.54
-1.23%
325.18
-2.85%
212.77
-1.29%
351.48
-2.67%
127.81
-5.41%
308.59
-1.62%
294.95
-0.27%
317.88
-1.03%
36.61
2.08%
249.94
-1.69%
349.47
-0.85%
70.13
-2.62%
92.87
-1.62%
70.87
-1.73%
136.07
2.25%
212.10
-2.40%
27.41
-1.58%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Lockheed Martin Rg
00:00:00 / 19.03.26
642.28 31.56% 30.95% -1.11% -1.16% 32.22% 36.50% 36.59%
ConocoPhillips Rg
00:00:00 / 19.03.26
123.65 31.26% 23.90% 5.66% 11.88% 34.69% 22.03% 30.17%
Targa Resources Rg
00:00:00 / 19.03.26
233.98 30.54% 34.92% -1.07% 2.79% 27.35% 17.60% 256.96%
Iron Mount REIT Rg
00:00:00 / 19.03.26
105.74 30.15% 2.71% -1.72% -0.09% 29.81% 19.33% 114.67%
Chevron Rg
00:00:00 / 19.03.26
198.61 29.89% 36.68% 3.56% 8.02% 31.97% 21.07% 29.95%
Devon Energy Rg
00:00:00 / 19.03.26
48.16 29.46% 44.88% 6.17% 8.37% 33.04% 33.59% 2.75%
EOG Resources Rg
00:00:00 / 19.03.26
137.52 29.24% 10.72% 3.78% 12.47% 32.40% 10.07% 32.09%
Equinix REIT Rg
22:20:00 / 18.03.26
973.56 27.50% 3.60% 0.01% 5.34% 28.32% 13.82% 41.40%
Northrop Grumman Rg
00:00:00 / 19.03.26
724.84 26.98% 54.28% -1.14% 0.00% 24.47% 47.47% 63.22%
Halliburton Rg
00:00:00 / 19.03.26
36.22 26.11% 31.08% 0.81% 4.17% 29.22% 44.42% 19.00%
Teledyne Tech Rg
00:00:00 / 19.03.26
633.87 25.91% 38.55% -3.28% -4.34% 21.80% 26.59% 57.51%
L3Harris Tech Rg
00:00:00 / 19.03.26
368.38 25.65% 75.41% 1.13% 4.62% 23.56% 72.92% 88.92%
Archer-Daniels M Rg
00:00:00 / 19.03.26
70.87 25.45% 42.76% 0.06% 4.96% 22.65% 51.01% -2.88%
Coterra Energy Rg
00:00:00 / 19.03.26
33.47 25.34% 29.17% 6.76% 6.36% 30.28% 14.51% 42.26%
Baker Hughes Rg-A
22:20:00 / 18.03.26
57.48 25.16% 38.96% -2.53% -6.60% 26.89% 28.88% 111.74%
Diamondback Eng Rg
22:20:00 / 18.03.26
189.68 24.54% 14.28% 7.38% 9.01% 29.11% 20.36% 52.06%
Huntgtn Ingls In Rg
00:00:00 / 19.03.26
427.99 24.37% 123.81% 3.45% 0.73% 20.41% 106.33% 112.14%
Verizon Comm Rg
00:00:00 / 19.03.26
49.59 24.04% 26.33% -2.15% 3.20% 22.99% 12.86% 37.32%
Deere & Co Rg
00:00:00 / 19.03.26
571.02 23.35% 35.53% -3.88% -3.75% 22.16% 19.11% 48.96%
Fedex Rg
00:00:00 / 19.03.26
349.74 22.78% 26.07% -3.22% -8.70% 18.20% 41.53% 60.98%
Williams Compani Rg
00:00:00 / 19.03.26
72.80 22.59% 36.16% -2.15% 0.91% 22.44% 22.72% 160.39%
Caterpillar
00:00:00 / 19.03.26
693.62 22.54% 93.52% -1.97% -7.76% 18.82% 104.84% 226.50%
Motorola Soltn Rg
00:00:00 / 19.03.26
467.28 22.38% 1.48% 1.02% 3.47% 24.12% 10.11% 77.52%
KLA Rg
22:20:00 / 18.03.26
1'482.36 21.91% 135.09% 1.18% 0.14% 16.08% 105.99% 282.04%
Edison Intl Rg
00:00:00 / 19.03.26
72.66 21.49% -8.67% 1.58% 4.25% 20.90% 24.21% 7.62%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
22:20:00 / 18.03.26
209.87 -2.48% 215.10
14:30
208.83
20:45
248.94
12.01.26
196.13
17.02.26
12'691'074
Amcor Rg
00:00:00 / 19.03.26
39.85 -2.11% 40.54
15:09
39.82
20:58
50.93
24.02.26
39.82
18.03.26
1'357'121
Amer Tower REIT Rg
00:00:00 / 19.03.26
180.69 -2.37% 183.14
14:30
180.26
15:36
195.25
24.02.26
166.97
09.01.26
1'562'979
Amer Wtr Works Rg
00:00:00 / 19.03.26
136.75 -1.07% 137.59
20:22
135.64
14:51
141.21
12.03.26
121.29
09.02.26
639'227
Ameren Rg
00:00:00 / 19.03.26
110.75 -1.32% 111.62
15:19
110.56
16:20
113.57
02.03.26
97.91
05.01.26
679'959
American Airline Rg
22:20:00 / 18.03.26
10.800 -0.55% 11.065
19:37
10.630
14:30
16.500
07.01.26
10.260
13.03.26
10'423'233
American Express Rg
00:00:00 / 19.03.26
294.39 -1.96% 300.89
14:59
293.36
20:57
386.05
06.01.26
292.76
09.03.26
1'114'355
American Intl Gr Rg
00:00:00 / 19.03.26
74.33 -3.01% 76.59
14:33
74.23
20:57
85.69
05.01.26
71.25
23.01.26
1'406'692
Ameriprise Fincl Rg
00:00:00 / 19.03.26
432.54 -1.23% 440.07
14:55
432.01
20:57
550.18
04.02.26
432.01
18.03.26
235'330
AMETEK Rg
00:00:00 / 19.03.26
212.77 -1.29% 215.56
14:52
212.05
20:47
241.97
02.03.26
205.75
02.01.26
409'100
Amgen Rg
22:20:00 / 18.03.26
351.48 -2.67% 360.68
14:30
350.87
20:28
391.23
02.03.26
318.28
05.01.26
1'027'709
Amphenol Rg-A
00:00:00 / 19.03.26
127.81 -5.41% 136.60
14:34
126.47
20:34
167.02
27.01.26
126.21
05.02.26
2'725'730
Analog Devices Rg
22:20:00 / 18.03.26
308.59 -1.62% 316.80
16:12
307.88
20:55
363.09
25.02.26
270.89
02.01.26
1'208'375
Aon-A Rg
00:00:00 / 19.03.26
317.88 -1.03% 320.29
14:44
314.99
17:05
358.02
02.02.26
305.00
12.02.26
277'932
APA Rg
22:20:00 / 18.03.26
36.61 2.08% 36.77
20:28
35.87
14:30
36.77
18.03.26
23.25
07.01.26
2'456'504
Apple Rg
22:20:00 / 18.03.26
249.94 -1.69% 254.90
14:41
249.00
20:44
280.90
06.02.26
243.43
20.01.26
13'344'832
Applied Material Rg
22:20:00 / 18.03.26
349.47 -0.85% 357.81
19:04
349.24
20:58
395.95
25.02.26
265.18
02.01.26
2'016'486
Aptiv Rg
00:00:00 / 19.03.26
70.13 -2.62% 71.77
14:52
70.07
20:59
88.87
13.01.26
69.16
03.03.26
631'681
Arch Cap Grp Rg
22:20:00 / 18.03.26
92.87 -1.62% 93.93
14:39
92.79
20:56
103.36
06.02.26
89.95
16.01.26
747'251
Archer-Daniels M Rg
00:00:00 / 19.03.26
70.87 -1.73% 72.18
14:31
70.87
20:58
73.70
12.03.26
57.21
02.01.26
1'690'968
Arista Ne Rg
00:00:00 / 19.03.26
136.07 2.25% 137.50
20:06
133.52
15:26
151.67
28.01.26
120.00
12.01.26
1'517'254
Assurant Rg
00:00:00 / 19.03.26
212.10 -2.40% 216.29
14:30
211.69
20:56
245.40
06.02.26
210.15
12.02.26
208'297
AT&T Rg
00:00:00 / 19.03.26
27.41 -1.58% 27.77
15:17
27.39
20:58
29.30
12.02.26
22.96
27.01.26
9'949'132
Atmos Energy Cor Rg
00:00:00 / 19.03.26
185.25 -0.93% 186.34
15:47
185.13
18:12
190.13
16.03.26
163.65
23.01.26
373'085
Autodesk Inc Rg
22:20:00 / 18.03.26
248.48 -1.76% 254.44
14:35
248.28
20:59
296.80
07.01.26
215.42
24.02.26
964'915

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.03.26
12'765.48 -1.52%
Eurozone 50
17:30 / 18.03.26
593.93 -0.34%
L&S Dax
22:58 / 18.03.26
23'170.00 -2.28%
S&P 500 (ETF SPY)
23:40 / 18.03.26
661.43 0.26%
VSMI Vola-Index
17:20 / 18.03.26
20.59 5.62%
EUR/CHF
01:04 / 19.03.26
0.9087 0.02%
USD/CHF
00:59 / 19.03.26
0.7926 -0.03%
Gold 1 Uz
01:04 / 19.03.26
4'844.36 0.22%
Rohöl Brent
23:00 / 18.03.26
109.57 5.84%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.03.26
12'765.48 -1.52%

Top 5zur Gesamtübersicht

ABB N
17:38 / 18.03.26
67.50 1.38%
Holcim N
17:33 / 18.03.26
64.70 1.03%
Kühne + Nagel N
17:37 / 18.03.26
171.75 0.70%
Partners N
17:30 / 18.03.26
828.00 0.49%
Richemont N
17:37 / 18.03.26
137.30 0.15%

Flop 5zur Gesamtübersicht

Logitech N
17:39 / 18.03.26
71.14 -6.07%
Nestlé N
17:38 / 18.03.26
77.97 -3.55%
Roche PS
17:38 / 18.03.26
314.80 -2.81%
Alcon N
17:35 / 18.03.26
59.90 -2.12%
Swisscom N
17:30 / 18.03.26
712.00 -2.00%
NAME INTRADAY KURS +/-%
SPI
17:40 / 18.03.26
17'804.22 -1.32%

Top 5zur Gesamtübersicht

Molecular N
17:30 / 18.03.26
3.700 17.46%
Relief Therapeutics N
17:35 / 18.03.26
0.4850 14.12%
Stadler Rail N
17:30 / 18.03.26
20.02 11.22%
Orell Füssli N
17:30 / 18.03.26
140.00 6.46%
BC Jura N
17:35 / 18.03.26
93.50 6.25%

Flop 5zur Gesamtübersicht

Addex N
17:31 / 18.03.26
0.0380 -18.45%
SMGH N
17:31 / 18.03.26
26.95 -10.17%
Asmallworld N
17:30 / 18.03.26
0.5800 -6.45%
Logitech N
17:39 / 18.03.26
71.14 -6.07%
TX Group N
17:30 / 18.03.26
149.80 -5.31%
NAME INTRADAY KURS +/-%
SLI
17:30 / 18.03.26
2'032.22 -1.17%

Top 5zur Gesamtübersicht

VAT N
17:33 / 18.03.26
524.00 1.79%
ABB N
17:38 / 18.03.26
67.50 1.38%
Holcim N
17:33 / 18.03.26
64.70 1.03%
Kühne + Nagel N
17:37 / 18.03.26
171.75 0.70%
Partners N
17:30 / 18.03.26
828.00 0.49%

Flop 5zur Gesamtübersicht

Logitech N
17:39 / 18.03.26
71.14 -6.07%
Nestlé N
17:38 / 18.03.26
77.97 -3.55%
Lindt PS
17:33 / 18.03.26
10'680.00 -3.00%
Sonova N
17:33 / 18.03.26
183.85 -2.90%
Roche PS
17:38 / 18.03.26
314.80 -2.81%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 18.03.26
2'927.48 -0.88%

Top 5zur Gesamtübersicht

VAT N
17:33 / 18.03.26
524.00 1.79%
Accelleron N
17:33 / 18.03.26
79.90 1.33%
Flughafen Zürich N
17:30 / 18.03.26
248.00 0.73%
Ems-Chemie N
17:30 / 18.03.26
619.50 0.41%
Swissquote N
17:33 / 18.03.26
407.00 0.35%

Flop 5zur Gesamtübersicht

Barry Callebaut N
17:33 / 18.03.26
1'352.00 -4.65%
The Swatch Group I
17:36 / 18.03.26
167.00 -4.49%
DocMorris N
17:30 / 18.03.26
4.118 -3.96%
Roche I
17:30 / 18.03.26
321.20 -3.37%
Lindt PS
17:33 / 18.03.26
10'680.00 -3.00%

Management Transaktionen

Titel Typ Mio. Kurs
16.03.26 mobilezone holding ag Kauf 0.00 0.00
16.03.26 Adecco Group AG Kauf 0.08 19.30
16.03.26 Kuros Biosciences Ltd. Kauf 0.07 1.39
16.03.26 Bachem Holding AG Kauf 0.02 61.00
16.03.26 Straumann Holding AG Verk. 2.51 80.37
16.03.26 Berner Kantonalbank AG Verk. 0.12 393.15
16.03.26 mobilezone holding ag Kauf 0.00 0.00
16.03.26 Autoneum Holding AG Kauf 0.05 114.28
16.03.26 Logitech International S.A. Kauf 0.56 73.14
16.03.26 Banque Cantonale de Genève Kauf 0.11 105'000.00

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.

18.03.2026