×

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 - 02:04:00
  • 682.39
  • -1.02%
  • -7.04
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 24.02.26
205.27 -2.30% -4.84 205.31 205.32 13'734'557
Amcor Rg
02:04:00 / 24.02.26
50.58 0.18% 0.09 50.58 50.59
Amer Tower REIT Rg
02:04:00 / 24.02.26
190.05 1.46% 2.74 189.88 189.89
Amer Wtr Works Rg
02:04:00 / 24.02.26
132.92 2.74% 3.55 132.87 132.88
Ameren Rg
02:04:00 / 24.02.26
111.16 1.01% 1.11 111.16 111.17
American Airline Rg
02:00:00 / 24.02.26
12.930 -4.86% -0.66 12.930 12.940 8'077'327
American Express Rg
02:04:00 / 24.02.26
321.24 -7.20% -24.94 321.13 321.14
American Intl Gr Rg
02:04:00 / 24.02.26
79.98 -0.57% -0.46 80.01 80.02
Ameriprise Fincl Rg
02:04:00 / 24.02.26
453.78 -3.80% -17.91 454.01 454.02
AMETEK Rg
02:04:00 / 24.02.26
231.45 -0.88% -2.06 231.30 231.42
Amgen Rg
02:00:00 / 24.02.26
379.42 1.25% 4.67 379.33 379.50 981'587
Amphenol Rg-A
02:04:00 / 24.02.26
147.82 -2.13% -3.22 147.82 147.83
Analog Devices Rg
02:00:00 / 24.02.26
355.15 0.03% 0.12 355.13 355.16 1'697'909
Aon-A Rg
02:04:00 / 24.02.26
315.31 -3.00% -9.76 315.48 315.64
APA Rg
02:00:00 / 24.02.26
28.72 -1.17% -0.34 28.72 28.73
Apple Rg
02:00:00 / 24.02.26
266.18 0.60% 1.60 266.39 266.41 12'634'572
Applied Material Rg
02:00:00 / 24.02.26
373.55 -0.49% -1.83 373.50 373.64 2'632'465
Aptiv Rg
02:04:00 / 24.02.26
76.87 -3.39% -2.70 76.87 76.88
Arch Cap Grp Rg
02:00:00 / 24.02.26
98.70 0.21% 0.21 98.70 98.72
Archer-Daniels M Rg
02:04:00 / 24.02.26
67.69 -0.28% -0.19 67.69 67.70
Arista Ne Rg
02:04:00 / 24.02.26
127.43 -4.04% -5.36 127.41 127.42
Assurant Rg
02:04:00 / 24.02.26
218.42 -2.63% -5.89 218.28 218.37
AT&T Rg
02:04:00 / 24.02.26
28.52 1.93% 0.54 28.53 28.54
Atmos Energy Cor Rg
02:04:00 / 24.02.26
181.72 0.41% 0.75 181.63 181.64
Autodesk Inc Rg
02:00:00 / 24.02.26
218.64 -3.67% -8.34 218.58 218.70
205.27
-2.30%
50.58
0.18%
190.05
1.46%
132.92
2.74%
111.16
1.01%
12.93
-4.86%
321.24
-7.20%
79.98
-0.57%
453.78
-3.80%
366.03
1.37%
231.45
-0.88%
379.42
1.25%
147.82
-2.13%
355.15
0.03%
335.87
-2.06%
315.31
-3.00%
28.72
-1.17%
266.18
0.60%
373.55
-0.49%
76.87
-3.39%
98.70
0.21%
67.69
-0.28%
127.43
-4.04%
218.42
-2.63%
28.52
1.93%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Lyondellbasell I Rg
02:04:00 / 24.02.26
56.66 30.88% -23.70% 1.21% 11.40% 18.24% -26.71% -41.77%
BorgWarner Rg
02:04:00 / 24.02.26
58.17 30.76% 85.34% -6.94% 21.77% 35.85% 95.60% 32.58%
Dow Rg
02:04:00 / 24.02.26
30.30 30.54% -23.95% -3.56% 7.52% 27.10% -22.41% -47.50%
Huntgtn Ingls In Rg
02:04:00 / 24.02.26
438.01 28.67% 131.56% 4.83% 5.91% 42.84% 159.47% 94.87%
Old Dominion Fre Rg
02:00:00 / 24.02.26
193.88 28.44% 14.17% 4.23% 11.43% 38.81% 6.55% 13.51%
Celanese Rg
02:04:00 / 24.02.26
52.34 27.98% -21.82% -6.10% 10.12% 25.13% -1.11% -54.49%
Viatris Rg
02:00:00 / 24.02.26
15.950 27.87% 27.87% 0.95% 21.11% 49.07% 40.04% 36.18%
ON Semiconductor Rg
02:00:00 / 24.02.26
69.47 27.63% 9.61% -4.29% 13.64% 37.76% 30.09% -15.58%
Northrop Grumman Rg
02:04:00 / 24.02.26
725.39 26.89% 54.18% 3.46% 9.75% 32.97% 61.22% 53.74%
Freeport McMoRan Rg
02:04:00 / 24.02.26
65.55 26.68% 68.96% 7.30% 7.16% 52.19% 76.64% 54.14%
Texas Instrument Rg
02:00:00 / 24.02.26
219.86 26.65% 17.18% -2.84% 11.84% 30.74% 9.52% 25.33%
Occid.Petrol Cor Rg
02:04:00 / 24.02.26
52.43 26.07% 4.92% 14.13% 19.38% 23.83% 5.15% -14.64%
Southwest Airlin Rg
02:04:00 / 24.02.26
50.90 26.03% 54.94% -6.19% 21.10% 46.39% 68.15% 47.31%
Howmet Aerspc Rg
02:04:00 / 24.02.26
257.04 25.89% 135.99% 1.78% 19.34% 29.33% 98.39% 499.95%
CF Industries Hl Rg
02:04:00 / 24.02.26
95.45 25.65% 13.90% 1.77% 4.15% 19.61% 23.15% 18.01%
Ball Rg
02:04:00 / 24.02.26
67.14 25.60% 20.68% 0.89% 17.36% 36.94% 32.22% 15.62%
DuPont de Nem Rg
02:04:00 / 24.02.26
50.08 25.40% 60.65% -1.55% 13.30% 25.48% 48.74% 63.16%
Targa Resources Rg
02:04:00 / 24.02.26
231.87 25.39% 29.61% 3.38% 20.44% 31.24% 16.83% 212.89%
Honeywell Intl Rg
02:00:00 / 24.02.26
243.06 25.06% 14.54% 1.07% 9.90% 27.78% 22.80% 28.46%
Halliburton Rg
02:04:00 / 24.02.26
35.24 24.24% 29.13% 4.54% 3.16% 32.33% 31.79% -3.81%
Westinghouse Air Rg
02:04:00 / 24.02.26
262.93 24.05% 39.66% 1.25% 13.48% 26.01% 44.47% 151.00%
Eastman Chemical Rg
02:04:00 / 24.02.26
76.57 24.02% -13.32% -3.21% 11.15% 23.60% -22.05% -9.06%
Stnly Blck&Deck Rg
02:04:00 / 24.02.26
87.29 23.80% 14.53% -3.97% 6.71% 23.71% 0.56% 3.12%
Hasbro Inc Rg
02:00:00 / 24.02.26
98.27 23.73% 81.47% -0.97% 9.91% 18.84% 46.56% 70.92%
PPG Industries Rg
02:04:00 / 24.02.26
125.35 23.49% 5.93% -2.96% 11.27% 25.53% 10.41% -2.60%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 24.02.26
205.27 -2.30% 208.43
15:30
203.12
18:37
248.94
12.01.26
196.13
17.02.26
13'734'557
Amcor Rg
02:04:00 / 24.02.26
50.58 0.18% 50.66
21:49
49.86
15:30
50.66
23.02.26
40.93
20.01.26
1'484'054
Amer Tower REIT Rg
02:04:00 / 24.02.26
190.05 1.46% 191.37
19:12
187.50
15:30
193.62
17.02.26
166.97
09.01.26
827'088
Amer Wtr Works Rg
02:04:00 / 24.02.26
132.92 2.74% 133.19
15:45
130.41
15:30
134.59
17.02.26
121.29
09.02.26
647'115
Ameren Rg
02:04:00 / 24.02.26
111.16 1.01% 111.98
15:40
110.56
15:30
112.63
17.02.26
97.91
05.01.26
698'944
American Airline Rg
02:00:00 / 24.02.26
12.930 -4.86% 13.730
15:31
12.840
18:24
16.500
07.01.26
12.840
23.02.26
8'077'327
American Express Rg
02:04:00 / 24.02.26
321.24 -7.20% 345.25
15:31
317.18
18:05
386.05
06.01.26
317.18
23.02.26
1'210'519
American Intl Gr Rg
02:04:00 / 24.02.26
79.98 -0.57% 81.39
15:40
79.93
18:32
85.69
05.01.26
71.25
23.01.26
1'160'880
Ameriprise Fincl Rg
02:04:00 / 24.02.26
453.78 -3.80% 470.50
15:33
448.78
17:08
550.18
04.02.26
448.78
23.02.26
209'397
AMETEK Rg
02:04:00 / 24.02.26
231.45 -0.88% 233.10
15:30
229.05
17:14
238.78
12.02.26
205.75
02.01.26
394'612
Amgen Rg
02:00:00 / 24.02.26
379.42 1.25% 381.69
20:32
374.74
15:30
385.12
06.02.26
318.28
05.01.26
981'587
Amphenol Rg-A
02:04:00 / 24.02.26
147.82 -2.13% 151.70
15:53
147.24
21:14
167.02
27.01.26
126.21
05.02.26
1'499'910
Analog Devices Rg
02:00:00 / 24.02.26
355.15 0.03% 358.00
15:41
349.75
17:13
358.00
23.02.26
270.89
02.01.26
1'697'909
Aon-A Rg
02:04:00 / 24.02.26
315.31 -3.00% 325.85
15:31
314.98
21:53
358.02
02.02.26
305.00
12.02.26
345'135
APA Rg
02:00:00 / 24.02.26
28.72 -1.17% 29.63
15:45
28.41
18:36
30.07
19.02.26
23.25
07.01.26
1'897'830
Apple Rg
02:00:00 / 24.02.26
266.18 0.60% 269.43
19:36
263.48
15:30
280.90
06.02.26
243.43
20.01.26
12'634'572
Applied Material Rg
02:00:00 / 24.02.26
373.55 -0.49% 378.67
15:56
369.73
18:40
378.67
23.02.26
265.18
02.01.26
2'632'465
Aptiv Rg
02:04:00 / 24.02.26
76.87 -3.39% 79.10
15:30
76.56
16:14
88.87
13.01.26
74.61
02.02.26
533'676
Arch Cap Grp Rg
02:00:00 / 24.02.26
98.70 0.21% 99.74
16:01
98.15
17:49
103.36
06.02.26
89.95
16.01.26
589'472
Archer-Daniels M Rg
02:04:00 / 24.02.26
67.69 -0.28% 69.34
15:45
67.44
18:30
70.05
12.02.26
57.21
02.01.26
774'983
Arista Ne Rg
02:04:00 / 24.02.26
127.43 -4.04% 131.60
15:32
126.29
21:13
151.67
28.01.26
120.00
12.01.26
2'440'651
Assurant Rg
02:04:00 / 24.02.26
218.42 -2.63% 224.94
15:59
217.88
21:57
245.40
06.02.26
210.15
12.02.26
124'515
AT&T Rg
02:04:00 / 24.02.26
28.52 1.93% 28.82
16:58
28.06
15:31
29.30
12.02.26
22.96
27.01.26
8'871'784
Atmos Energy Cor Rg
02:04:00 / 24.02.26
181.72 0.41% 182.41
15:41
180.19
15:30
182.41
23.02.26
163.65
23.01.26
259'524
Autodesk Inc Rg
02:00:00 / 24.02.26
218.64 -3.67% 224.60
15:35
216.78
17:11
296.80
07.01.26
216.13
12.02.26
698'037

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 23.02.26
13'871.06 0.08%
Eurozone 50
17:30 / 23.02.26
631.94 -0.15%
L&S Dax
22:58 / 23.02.26
24'990.00 -0.30%
S&P 500 (ETF SPY)
02:04 / 24.02.26
682.39 -1.02%
VSMI Vola-Index
17:20 / 23.02.26
15.582 -0.77%
EUR/CHF
03:59 / 24.02.26
0.9135 0.11%
USD/CHF
03:59 / 24.02.26
0.7753 0.08%
Gold 1 Uz
03:59 / 24.02.26
5'188.63 -0.75%
Rohöl Brent
23:00 / 23.02.26
71.08 0.13%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 23.02.26
13'871.06 0.08%

Top 5zur Gesamtübersicht

Swisscom N
17:31 / 23.02.26
716.00 1.78%
Zurich Insurance N
17:33 / 23.02.26
575.40 1.34%
Novartis N
17:35 / 23.02.26
127.98 1.20%
Richemont N
17:39 / 23.02.26
163.70 0.86%
Givaudan N
17:39 / 23.02.26
3'054.00 0.79%

Flop 5zur Gesamtübersicht

Partners N
17:35 / 23.02.26
850.00 -8.42%
Lonza N
17:39 / 23.02.26
520.60 -2.95%
Kühne + Nagel N
17:39 / 23.02.26
174.70 -2.24%
Amrize N
17:39 / 23.02.26
49.15 -2.09%
UBS N
17:38 / 23.02.26
32.18 -1.89%
NAME INTRADAY KURS +/-%
SPI
17:40 / 23.02.26
19'051.52 -0.24%

Top 5zur Gesamtübersicht

Xlife Sciences N
17:33 / 23.02.26
22.80 7.55%
EvoNext Hldgs N
17:31 / 23.02.26
0.9700 5.43%
Molecular N
17:31 / 23.02.26
3.850 4.05%
Also N
17:31 / 23.02.26
159.40 3.64%
Calida N
17:35 / 23.02.26
12.600 2.94%

Flop 5zur Gesamtübersicht

Bachem N-B-
17:31 / 23.02.26
56.15 -13.68%
Relief Therapeutics N
17:31 / 23.02.26
0.8520 -10.13%
Belimo N
17:34 / 23.02.26
824.50 -9.99%
Asmallworld N
17:31 / 23.02.26
0.6000 -9.77%
Ypsomed I
17:31 / 23.02.26
273.00 -8.85%
NAME INTRADAY KURS +/-%
SLI
17:31 / 23.02.26
2'189.42 -0.51%

Top 5zur Gesamtübersicht

Swisscom N
17:31 / 23.02.26
716.00 1.78%
Zurich Insurance N
17:33 / 23.02.26
575.40 1.34%
Novartis N
17:35 / 23.02.26
127.98 1.20%
Richemont N
17:39 / 23.02.26
163.70 0.86%
Givaudan N
17:39 / 23.02.26
3'054.00 0.79%

Flop 5zur Gesamtübersicht

Partners N
17:35 / 23.02.26
850.00 -8.42%
Galderma Group N
17:31 / 23.02.26
148.60 -3.63%
Lonza N
17:39 / 23.02.26
520.60 -2.95%
Straumann N
17:31 / 23.02.26
91.70 -2.61%
Kühne + Nagel N
17:39 / 23.02.26
174.70 -2.24%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 23.02.26
3'116.44 -1.39%

Top 5zur Gesamtübersicht

Flughafen Zürich N
17:31 / 23.02.26
263.20 0.92%
Sunrise N
17:31 / 23.02.26
48.26 0.71%
PSP N
17:31 / 23.02.26
158.30 0.70%
Roche I
17:31 / 23.02.26
377.80 0.53%
Galenica N
17:31 / 23.02.26
101.80 0.49%

Flop 5zur Gesamtübersicht

Belimo N
17:34 / 23.02.26
824.50 -9.99%
Galderma Group N
17:31 / 23.02.26
148.60 -3.63%
Accelleron N
17:35 / 23.02.26
72.20 -3.41%
Temenos N
17:31 / 23.02.26
63.60 -2.83%
Swissquote N
17:31 / 23.02.26
402.00 -2.66%

Management Transaktionen

Titel Typ Mio. Kurs
18.02.26 Nestlé AG Kauf 0.01 73.14
18.02.26 Luzerner Kantonalbank AG Verk. 0.13 101.72
18.02.26 Nestlé AG Kauf 0.85 73.14
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
17.02.26 St.Galler Kantonalbank AG Verk. 0.10 619.00
17.02.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.68 4'544.07
16.02.26 Logitech International S.A. Kauf 0.44 68.46
16.02.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.21 4'297.80

Die Klimatechnikerin legt leicht enttäuschende Jahreszahlen vor. Doch die Weichen für strukturelles Wachstum sind gestellt. Anleger können Kursrücksetzer nutzen.

23.02.2026