×

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
  • 09.01.2026 - 17:17:19
  • 693.37
  • 0.56%
  • 3.86
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
17:17:19 / 09.01.26
246.47 0.07% 0.18 246.51 246.55 3'090'771
Amcor Rg
17:17:11 / 09.01.26
8.625 -0.52% -0.05 8.620 8.630 1'092'577
Amer Tower REIT Rg
17:17:15 / 09.01.26
168.41 -1.13% -1.92 168.36 168.50 128'587
Amer Wtr Works Rg
17:12:50 / 09.01.26
128.51 -0.59% -0.76 128.47 128.66 32'832
Ameren Rg
17:17:17 / 09.01.26
100.47 0.93% 0.93 100.44 100.52 76'267
American Airline Rg
17:17:19 / 09.01.26
15.920 1.21% 0.19 15.920 15.930 2'402'892
American Express Rg
17:17:11 / 09.01.26
380.07 -0.76% -2.91 379.90 380.26 77'628
American Intl Gr Rg
17:17:18 / 09.01.26
76.62 -1.64% -1.28 76.59 76.62 185'414
Ameriprise Fincl Rg
17:08:58 / 09.01.26
507.15 0.73% 3.68 507.73 509.22 8'647
AMETEK Rg
17:14:07 / 09.01.26
210.65 0.29% 0.61 210.58 210.88 29'405
Amgen Rg
17:17:02 / 09.01.26
328.60 -0.46% -1.51 328.41 328.85 133'404
Amphenol Rg-A
17:16:08 / 09.01.26
139.30 2.24% 3.05 139.27 139.38 206'432
Analog Devices Rg
17:16:43 / 09.01.26
301.20 0.68% 2.04 301.07 301.34 192'614
Aon-A Rg
17:12:30 / 09.01.26
350.81 -0.33% -1.17 350.67 351.18 17'880
APA Rg
17:17:01 / 09.01.26
25.29 -0.32% -0.08 25.29 25.30 315'493
Apple Rg
17:17:20 / 09.01.26
258.04 -0.39% -1.01 258.04 258.06 3'895'599
Applied Material Rg
17:16:09 / 09.01.26
295.09 4.78% 13.45 295.20 295.42 565'743
Aptiv Rg
17:14:20 / 09.01.26
87.11 0.76% 0.66 87.13 87.24 79'461
Arch Cap Grp Rg
17:16:37 / 09.01.26
95.81 -0.59% -0.57 95.74 95.81 70'892
Archer-Daniels M Rg
17:17:00 / 09.01.26
61.73 0.88% 0.54 61.72 61.81 189'532
Arista Ne Rg
17:17:22 / 09.01.26
123.60 -0.10% -0.12 123.50 123.59 442'502
Assurant Rg
17:09:01 / 09.01.26
238.24 0.09% 0.22 237.71 238.73 5'569
AT&T Rg
17:17:21 / 09.01.26
24.18 0.02% 0.01 24.17 24.18 1'097'294
Atmos Energy Cor Rg
17:12:10 / 09.01.26
167.13 0.02% 0.03 167.14 167.29 13'091
Autodesk Inc Rg
17:17:01 / 09.01.26
275.17 -0.51% -1.41 275.05 275.39 85'934
Amazon.Com Rg
246.47
0.07%
Amcor Rg
8.63
-0.52%
Amer Tower REIT Rg
168.41
-1.13%
Amer Wtr Works Rg
128.51
-0.59%
Ameren Rg
100.47
0.93%
American Airline Rg
15.92
1.21%
American Express Rg
380.07
-0.76%
American Intl Gr Rg
76.62
-1.64%
Ameriprise Fincl Rg
507.15
0.73%
Cencora Rg
335.59
-0.04%
AMETEK Rg
210.65
0.29%
Amgen Rg
328.60
-0.46%
Amphenol Rg-A
139.30
2.24%
Analog Devices Rg
301.20
0.68%
Elevance Health Rg
374.05
-0.19%
Aon-A Rg
350.81
-0.33%
APA Rg
25.29
-0.32%
Apple Rg
258.04
-0.39%
Applied Material Rg
295.09
4.78%
Aptiv Rg
87.11
0.76%
Arch Cap Grp Rg
95.81
-0.59%
Archer-Daniels M Rg
61.73
0.88%
Arista Ne Rg
123.60
-0.10%
Assurant Rg
238.24
0.09%
AT&T Rg
24.18
0.02%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Enphase Energy Rg
17:17:20 / 09.01.26 		35.40 10.55% -48.41% 4.89% 10.01% -3.17% -46.96% -84.84%
Etsy Rg
17:17:20 / 09.01.26 		61.55 10.44% 15.77% 7.45% 14.28% -12.65% 17.08% -49.22%
Analog Devices Rg
17:16:43 / 09.01.26 		301.20 10.31% 40.81% 10.03% 7.83% 24.02% 41.83% 80.74%
Baker Hughes Rg-A
17:17:06 / 09.01.26 		50.42 10.23% 22.38% 6.95% 7.59% 11.59% 16.54% 67.56%
Darden Restauran Rg
17:17:15 / 09.01.26 		201.64 10.04% 8.47% 7.71% 10.62% 7.15% 12.01% 37.77%
Lyondellbasell I Rg
17:16:59 / 09.01.26 		47.27 10.02% -35.86% 6.49% 6.49% 2.34% -34.78% -47.13%
Mosaic Rg
17:17:08 / 09.01.26 		25.85 9.92% 7.73% 3.30% -1.39% -11.85% 4.09% -43.33%
Bio-Techne Rg
17:16:44 / 09.01.26 		65.67 9.81% -10.34% 10.09% 12.24% 6.16% -10.42% -21.74%
Ford Motor Rg
17:17:14 / 09.01.26 		14.245 9.76% 45.45% 6.78% 3.52% 19.51% 47.62% 14.47%
Stnly Blck&Deck Rg
17:16:33 / 09.01.26 		81.27 9.71% 1.49% 6.28% 7.39% 19.78% 1.47% 0.52%
NXP Semiconducto Br
17:15:19 / 09.01.26 		240.45 9.60% 14.45% 8.66% 5.38% 12.17% 16.30% 49.03%
Applied Material Rg
17:16:09 / 09.01.26 		295.09 9.59% 73.18% 9.75% 13.84% 31.16% 71.91% 170.11%
Synopsys Rg
17:15:37 / 09.01.26 		522.09 9.53% 6.00% 8.67% 15.26% 16.63% 6.00% 60.51%
Signature Bank Rg
16:47:39 / 09.01.26 		1.100 9.45% -19.71% -8.33% 0.00% 69.23% -10.57% 0.00%
LKQ Rg
17:17:01 / 09.01.26 		32.99 9.27% -10.20% 9.86% 6.45% 9.82% -9.04% -40.36%
Align Technology Rg
17:14:59 / 09.01.26 		170.86 9.24% -18.19% 9.50% 3.28% 30.98% -19.45% -22.73%
DENTSPLY SIRONA Rg
17:15:16 / 09.01.26 		12.210 9.19% -34.25% 8.34% 5.53% -2.40% -32.62% -62.67%
Norw Crs Line Rg
17:17:01 / 09.01.26 		24.72 9.18% -5.29% 8.52% 18.50% 7.76% -4.15% 86.89%
Ryl Caribbean Cr Rg
17:17:18 / 09.01.26 		309.35 9.11% 31.92% 9.21% 10.93% 3.01% 36.31% 453.43%
Generac Hldgs Rg
17:14:44 / 09.01.26 		150.51 9.11% -4.04% 6.67% -6.37% -20.99% -4.40% 47.68%
Old Dominion Fre Rg
17:16:57 / 09.01.26 		170.75 9.10% -3.02% 7.26% 7.06% 23.70% -3.21% 13.78%
KLA Rg
17:17:00 / 09.01.26 		1'391.81 9.01% 110.21% 9.21% 16.57% 25.77% 103.76% 233.16%
Western Digital Rg
17:17:21 / 09.01.26 		192.04 8.95% 322.61% 2.31% 8.90% 52.17% 310.47% 577.97%
Marathon Petro Rg
17:16:27 / 09.01.26 		176.76 8.88% 26.93% 7.04% -4.85% -4.18% 24.24% 51.58%
Alexandria REIT Rg
17:16:40 / 09.01.26 		53.42 8.85% -45.39% 9.09% 14.54% -28.76% -43.76% -63.91%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
17:17:19 / 09.01.26 		246.47 0.07% 246.92
17:14 		242.25
16:08 		246.92
09.01.26 		224.70
02.01.26 		3'090'771
Amcor Rg
17:17:11 / 09.01.26 		8.625 -0.52% 8.685
15:31 		8.575
16:16 		8.695
08.01.26 		8.265
02.01.26 		1'092'577
Amer Tower REIT Rg
17:17:15 / 09.01.26 		168.41 -1.13% 169.78
15:30 		168.02
16:10 		177.62
06.01.26 		168.02
09.01.26 		128'587
Amer Wtr Works Rg
17:12:50 / 09.01.26 		128.51 -0.59% 129.77
16:06 		128.51
17:12 		131.32
02.01.26 		125.57
05.01.26 		32'832
Ameren Rg
17:17:17 / 09.01.26 		100.47 0.93% 101.07
16:04 		100.02
15:31 		101.43
02.01.26 		97.91
05.01.26 		76'267
American Airline Rg
17:17:19 / 09.01.26 		15.920 1.21% 16.445
15:35 		15.660
16:06 		16.500
07.01.26 		15.160
02.01.26 		2'402'892
American Express Rg
17:17:11 / 09.01.26 		380.07 -0.76% 384.81
15:32 		377.53
16:46 		386.05
06.01.26 		367.28
02.01.26 		77'628
American Intl Gr Rg
17:17:18 / 09.01.26 		76.62 -1.64% 78.34
15:33 		76.50
16:01 		85.69
05.01.26 		76.50
09.01.26 		185'414
Ameriprise Fincl Rg
17:08:58 / 09.01.26 		507.15 0.73% 507.82
17:05 		503.54
16:05 		513.80
05.01.26 		487.91
02.01.26 		8'647
AMETEK Rg
17:14:07 / 09.01.26 		210.65 0.29% 211.65
16:57 		210.04
15:30 		214.54
06.01.26 		205.75
02.01.26 		29'405
Amgen Rg
17:17:02 / 09.01.26 		328.60 -0.46% 332.07
16:27 		328.28
17:00 		343.05
07.01.26 		318.28
05.01.26 		133'404
Amphenol Rg-A
17:16:08 / 09.01.26 		139.30 2.24% 139.39
17:15 		136.03
15:30 		143.25
05.01.26 		130.70
06.01.26 		206'432
Analog Devices Rg
17:16:43 / 09.01.26 		301.20 0.68% 301.67
17:11 		297.30
16:08 		301.67
09.01.26 		270.89
02.01.26 		192'614
Aon-A Rg
17:12:30 / 09.01.26 		350.81 -0.33% 352.32
15:56 		350.40
16:48 		355.30
08.01.26 		340.69
05.01.26 		17'880
APA Rg
17:17:01 / 09.01.26 		25.29 -0.32% 25.70
15:30 		25.09
16:06 		25.77
05.01.26 		23.25
07.01.26 		315'493
Apple Rg
17:17:20 / 09.01.26 		258.04 -0.39% 260.00
15:33 		256.23
16:00 		277.82
02.01.26 		255.72
08.01.26 		3'895'599
Applied Material Rg
17:16:09 / 09.01.26 		295.09 4.78% 295.91
17:10 		287.27
15:30 		298.21
06.01.26 		265.18
02.01.26 		565'743
Aptiv Rg
17:14:20 / 09.01.26 		87.11 0.76% 87.50
15:56 		85.75
16:07 		87.50
09.01.26 		76.49
02.01.26 		79'461
Arch Cap Grp Rg
17:16:37 / 09.01.26 		95.81 -0.59% 96.64
15:33 		95.78
17:14 		96.65
08.01.26 		92.81
05.01.26 		70'892
Archer-Daniels M Rg
17:17:00 / 09.01.26 		61.73 0.88% 61.95
15:31 		61.00
15:38 		62.37
08.01.26 		57.21
02.01.26 		189'532
Arista Ne Rg
17:17:22 / 09.01.26 		123.60 -0.10% 124.77
15:38 		121.97
16:01 		141.41
05.01.26 		121.97
09.01.26 		442'502
Assurant Rg
17:09:01 / 09.01.26 		238.24 0.09% 238.24
17:09 		237.17
15:30 		241.72
05.01.26 		233.12
06.01.26 		5'569
AT&T Rg
17:17:21 / 09.01.26 		24.18 0.02% 24.32
15:33 		24.15
15:30 		24.77
02.01.26 		23.88
06.01.26 		1'097'294
Atmos Energy Cor Rg
17:12:10 / 09.01.26 		167.13 0.02% 168.37
16:06 		167.07
17:05 		170.03
02.01.26 		164.62
05.01.26 		13'091
Autodesk Inc Rg
17:17:01 / 09.01.26 		275.17 -0.51% 277.94
15:32 		273.98
16:02 		296.80
07.01.26 		273.98
09.01.26 		85'934

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:17 / 09.01.26
13'413.64 0.47%
Eurozone 50
17:30 / 09.01.26
619.97 1.55%
L&S Dax
17:32 / 09.01.26
25'249.00 0.21%
S&P 500 (ETF SPY)
17:17 / 09.01.26
693.43 0.57%
VSMI Vola-Index
17:17 / 09.01.26
12.565 -1.15%
EUR/CHF
17:32 / 09.01.26
0.9322 0.11%
USD/CHF
17:32 / 09.01.26
0.8016 0.37%
Gold 1 Uz
17:32 / 09.01.26
4'502.09 0.55%
Rohöl Brent
17:32 / 09.01.26
63.71 1.59%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:17 / 09.01.26
13'413.64 0.47%

Top 5zur Gesamtübersicht

Amrize N
17:17 / 09.01.26
44.95 3.36%
Partners N
17:17 / 09.01.26
1'023.50 1.99%
ABB N
17:17 / 09.01.26
60.18 1.59%
Kühne + Nagel N
17:17 / 09.01.26
176.15 1.56%
Sika N
17:17 / 09.01.26
164.85 1.45%

Flop 5zur Gesamtübersicht

Swiss Life N
17:17 / 09.01.26
893.00 -1.70%
Zurich Insurance N
17:16 / 09.01.26
579.80 -1.63%
Alcon N
17:17 / 09.01.26
63.78 -1.21%
Swiss Re N
17:17 / 09.01.26
127.55 -1.20%
Swisscom N
17:17 / 09.01.26
586.00 -0.76%
NAME INTRADAY KURS +/-%
SPI
17:15 / 09.01.26
18'483.82 0.42%

Top 5zur Gesamtübersicht

Gurit Hldg N
16:58 / 09.01.26
13.100 10.08%
Tecan N
17:16 / 09.01.26
151.10 7.77%
Newron Pharma N
17:16 / 09.01.26
30.60 7.56%
Santhera Pharm Hl N
17:16 / 09.01.26
14.600 7.51%
WISeKey N
17:13 / 09.01.26
14.160 5.51%

Flop 5zur Gesamtübersicht

Stadler Rail N
17:15 / 09.01.26
19.580 -7.03%
Kudelski I
17:17 / 09.01.26
1.165 -6.43%
BioVersys N
17:15 / 09.01.26
22.30 -4.70%
Implenia N
17:13 / 09.01.26
78.80 -4.60%
EvoNext Hldgs N
13:31 / 09.01.26
0.8020 -3.37%
NAME INTRADAY KURS +/-%
SLI
17:17 / 09.01.26
2'174.11 0.42%

Top 5zur Gesamtübersicht

Amrize N
17:17 / 09.01.26
44.95 3.36%
Partners N
17:17 / 09.01.26
1'023.50 1.99%
VAT N
17:16 / 09.01.26
441.90 1.98%
ABB N
17:17 / 09.01.26
60.18 1.59%
Kühne + Nagel N
17:17 / 09.01.26
176.15 1.56%

Flop 5zur Gesamtübersicht

Swiss Life N
17:17 / 09.01.26
893.00 -1.70%
Zurich Insurance N
17:16 / 09.01.26
579.80 -1.63%
Alcon N
17:17 / 09.01.26
63.78 -1.21%
Swiss Re N
17:17 / 09.01.26
127.55 -1.20%
Lindt PS
17:17 / 09.01.26
11'270.00 -0.97%
NAME INTRADAY KURS +/-%
SMIM
17:17 / 09.01.26
3'060.65 0.22%

Top 5zur Gesamtübersicht

Amrize N
17:17 / 09.01.26
44.95 3.36%
Ems-Chemie N
17:16 / 09.01.26
572.50 2.32%
Avolta N
17:17 / 09.01.26
48.52 2.15%
Belimo N
17:16 / 09.01.26
835.50 2.08%
VAT N
17:16 / 09.01.26
441.90 1.98%

Flop 5zur Gesamtübersicht

Swissquote N
17:17 / 09.01.26
478.00 -1.77%
Flughafen Zürich N
17:17 / 09.01.26
259.60 -1.67%
Galenica N
17:14 / 09.01.26
98.45 -1.06%
Lindt PS
17:17 / 09.01.26
11'270.00 -0.97%
Georg Fischer N
17:17 / 09.01.26
53.20 -0.93%

Management Transaktionen

Titel Typ Mio. Kurs
31.12.25 Amrize Ltd Kauf 0.01 32.66
31.12.25 Amrize Ltd Kauf 0.01 32.66
31.12.25 Amrize Ltd Kauf 0.01 32.66
31.12.25 Amrize Ltd Kauf 0.01 32.66
31.12.25 Amrize Ltd Kauf 0.01 32.66
30.12.25 Geberit AG Verk. 0.19 620.00
30.12.25 Stadler Rail AG Kauf 1.02 20.10
30.12.25 Cosmo Pharmaceuticals N.V. Verk. 0.19 106.05
30.12.25 Kudelski S.A. Kauf 0.05 1.22
30.12.25 mobilezone holding ag Kauf 0.02 13.08
Mr Market

Lindt & Sprüngli steht unter Druck

Der Schokoladenhersteller hat laut einem Bericht im November deutlich weniger verkauft. Ausserdem: ABB glänzt, Nestlé enttäuscht erneut, Autoneum sticht heraus, Swiss Marketplace Group gewinnt, SIG Group überzeugt und SGS kommt gut an.

07.01.2026