×

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
  • 11.02.2026 - 22:15:00
  • 691.96
  • -0.02%
  • -0.16
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 11.02.26
204.08 -1.39% -2.88 204.00 204.03 17'074'691
Amcor Rg
22:15:00 / 11.02.26
50.09 3.21% 1.56 50.08 50.09
Amer Tower REIT Rg
22:15:00 / 11.02.26
180.48 1.10% 1.97 180.42 180.45
Amer Wtr Works Rg
22:15:00 / 11.02.26
123.69 -1.07% -1.34 123.70 123.71
Ameren Rg
22:15:00 / 11.02.26
106.02 0.23% 0.24 106.03 106.04
American Airline Rg
23:20:00 / 11.02.26
14.350 -4.97% -0.75 14.340 14.350 7'048'871
American Express Rg
22:15:00 / 11.02.26
354.01 -2.53% -9.19 354.11 354.12
American Intl Gr Rg
22:15:00 / 11.02.26
78.44 4.59% 3.44 78.43 78.44
Ameriprise Fincl Rg
22:15:00 / 11.02.26
485.96 -3.89% -19.68 485.83 486.03
AMETEK Rg
22:15:00 / 11.02.26
235.29 0.94% 2.18 235.31 235.32
Amgen Rg
23:20:00 / 11.02.26
366.58 0.53% 1.93 366.36 366.51 1'079'282
Amphenol Rg-A
22:15:00 / 11.02.26
144.04 -0.07% -0.10 144.07 144.08
Analog Devices Rg
23:20:00 / 11.02.26
337.00 3.64% 11.84 336.93 336.96 1'610'612
Aon-A Rg
22:15:00 / 11.02.26
309.97 -2.50% -7.95 310.03 310.09
APA Rg
23:20:00 / 11.02.26
28.26 2.95% 0.81 28.25 28.26
Apple Rg
23:20:00 / 11.02.26
275.50 0.67% 1.82 275.46 275.48 16'179'334
Applied Material Rg
23:20:00 / 11.02.26
339.88 3.29% 10.81 339.82 339.84 2'341'567
Aptiv Rg
22:15:00 / 11.02.26
83.76 -1.63% -1.39 83.76 83.77
Arch Cap Grp Rg
23:20:00 / 11.02.26
98.61 0.78% 0.76 98.59 98.60
Archer-Daniels M Rg
22:15:00 / 11.02.26
69.30 0.99% 0.68 69.30 69.31
Arista Ne Rg
22:15:00 / 11.02.26
140.66 -1.94% -2.79 140.74 140.75
Assurant Rg
22:15:00 / 11.02.26
216.01 -8.65% -20.45 216.01 216.46
AT&T Rg
22:15:00 / 11.02.26
28.47 3.87% 1.06 28.45 28.46
Atmos Energy Cor Rg
22:15:00 / 11.02.26
175.97 1.03% 1.80 175.87 175.88
Autodesk Inc Rg
23:20:00 / 11.02.26
232.59 -4.51% -10.99 232.48 232.56
Amazon.Com Rg
204.08
-1.39%
Amcor Rg
50.09
3.21%
Amer Tower REIT Rg
180.48
1.10%
Amer Wtr Works Rg
123.69
-1.07%
Ameren Rg
106.02
0.23%
American Airline Rg
14.35
-4.97%
American Express Rg
354.01
-2.53%
American Intl Gr Rg
78.44
4.59%
Ameriprise Fincl Rg
485.96
-3.89%
Cencora Rg
365.70
1.58%
AMETEK Rg
235.29
0.94%
Amgen Rg
366.58
0.53%
Amphenol Rg-A
144.04
-0.07%
Analog Devices Rg
337.00
3.64%
Elevance Health Rg
330.25
1.42%
Aon-A Rg
309.97
-2.50%
APA Rg
28.26
2.95%
Apple Rg
275.50
0.67%
Applied Material Rg
339.88
3.29%
Aptiv Rg
83.76
-1.63%
Arch Cap Grp Rg
98.61
0.78%
Archer-Daniels M Rg
69.30
0.99%
Arista Ne Rg
140.66
-1.94%
Assurant Rg
216.01
-8.65%
AT&T Rg
28.47
3.87%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Fedex Rg
22:15:00 / 11.02.26 		367.16 27.38% 30.79% 0.88% 17.24% 39.55% 39.54% 75.74%
Texas Instrument Rg
23:20:00 / 11.02.26 		226.56 27.34% 17.82% 1.63% 17.12% 44.22% 25.87% 25.67%
Hasbro Inc Rg
23:20:00 / 11.02.26 		105.94 26.83% 86.01% 9.68% 24.02% 38.54% 77.39% 81.25%
Whirlpool Rg
22:15:00 / 11.02.26 		92.82 26.35% -20.38% 9.08% 9.54% 32.13% -8.61% -35.59%
Eastman Chemical Rg
22:15:00 / 11.02.26 		81.36 26.26% -11.75% 6.94% 15.85% 44.33% -19.91% -7.27%
PPG Industries Rg
22:15:00 / 11.02.26 		131.03 26.04% 8.11% 5.31% 19.04% 37.64% 11.12% 2.31%
Monolithic Power Rg
23:20:00 / 11.02.26 		1'196.73 26.00% 93.01% 5.27% 21.67% 35.28% 71.09% 132.11%
Exxon Mobil Rg
22:15:00 / 11.02.26 		155.56 25.97% 40.92% 6.49% 20.47% 32.93% 43.86% 27.20%
Hershey Rg
22:15:00 / 11.02.26 		230.85 25.84% 35.22% 2.88% 14.81% 26.38% 43.55% -4.22%
Align Technology Rg
23:20:00 / 11.02.26 		197.51 25.69% -5.87% 22.45% 16.71% 47.75% -3.81% -37.85%
Marathon Petro Rg
22:15:00 / 11.02.26 		208.64 25.53% 46.34% 6.54% 17.48% 11.06% 35.40% 61.01%
Mohawk Industrie Rg
22:15:00 / 11.02.26 		134.90 25.25% 14.92% 2.97% 9.07% 30.11% 12.71% 18.25%
Mosaic Rg
22:15:00 / 11.02.26 		31.14 25.03% 22.54% 12.18% 12.91% 30.13% 17.82% -41.29%
Honeywell Intl Rg
23:20:00 / 11.02.26 		242.70 24.73% 14.25% 3.12% 13.92% 27.35% 25.55% 28.73%
Carrier Global Rg
22:15:00 / 11.02.26 		67.08 24.56% -3.57% 6.31% 20.76% 33.20% 5.36% 46.82%
Freeport McMoRan Rg
22:15:00 / 11.02.26 		65.46 24.55% 66.12% 10.54% 9.17% 65.18% 62.75% 49.34%
CF Industries Hl Rg
22:15:00 / 11.02.26 		96.93 24.53% 12.88% 6.14% 11.93% 24.60% 18.99% 6.43%
Ryl Caribbean Cr Rg
22:15:00 / 11.02.26 		333.75 24.52% 50.55% 2.35% 20.01% 32.06% 28.32% 384.79%
ON Semiconductor Rg
23:20:00 / 11.02.26 		71.18 24.43% 6.87% 14.70% 17.50% 54.34% 42.19% -19.59%
Old Dominion Fre Rg
23:20:00 / 11.02.26 		194.46 24.04% 10.26% -6.75% 12.07% 52.51% -4.22% 11.46%
Stnly Blck&Deck Rg
22:15:00 / 11.02.26 		90.53 23.53% 14.29% 5.80% 7.26% 44.99% 4.29% 6.91%
Ingersoll Rand Rg
22:15:00 / 11.02.26 		96.75 23.45% 8.11% 0.78% 10.80% 29.80% 4.54% 72.52%
Nordson Rg
23:20:00 / 11.02.26 		294.47 23.03% 41.37% 2.98% 10.48% 29.40% 37.39% 22.47%
DuPont de Nem Rg
22:15:00 / 11.02.26 		51.53 22.96% 57.53% 12.81% 18.76% 38.82% 48.98% 58.45%
Masco Rg
22:15:00 / 11.02.26 		76.48 22.63% 7.23% 7.55% 7.40% 27.25% -1.47% 41.34%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 11.02.26 		204.08 -1.39% 208.57
15:30 		202.49
17:56 		248.94
12.01.26 		200.31
06.02.26 		17'074'691
Amcor Rg
22:15:00 / 11.02.26 		50.09 3.21% 50.12
21:59 		48.36
15:31 		50.12
11.02.26 		40.93
20.01.26 		2'512'029
Amer Tower REIT Rg
22:15:00 / 11.02.26 		180.48 1.10% 180.54
21:59 		175.76
15:35 		184.12
16.01.26 		166.97
09.01.26 		710'939
Amer Wtr Works Rg
22:15:00 / 11.02.26 		123.69 -1.07% 124.73
16:27 		122.97
19:14 		133.69
16.01.26 		121.29
09.02.26 		405'209
Ameren Rg
22:15:00 / 11.02.26 		106.02 0.23% 106.57
19:35 		105.01
15:36 		106.58
10.02.26 		97.91
05.01.26 		765'656
American Airline Rg
23:20:00 / 11.02.26 		14.350 -4.97% 15.370
15:33 		14.205
19:50 		16.500
07.01.26 		13.175
29.01.26 		7'048'871
American Express Rg
22:15:00 / 11.02.26 		354.01 -2.53% 369.30
15:34 		353.95
21:59 		386.05
06.01.26 		344.57
30.01.26 		1'000'882
American Intl Gr Rg
22:15:00 / 11.02.26 		78.44 4.59% 80.06
20:41 		76.06
15:30 		85.69
05.01.26 		71.25
23.01.26 		1'659'215
Ameriprise Fincl Rg
22:15:00 / 11.02.26 		485.96 -3.89% 509.81
15:30 		484.49
19:40 		550.18
04.02.26 		484.49
11.02.26 		347'776
AMETEK Rg
22:15:00 / 11.02.26 		235.29 0.94% 237.15
15:57 		234.10
15:30 		237.15
11.02.26 		205.75
02.01.26 		300'815
Amgen Rg
23:20:00 / 11.02.26 		366.58 0.53% 368.41
17:38 		361.00
15:51 		385.12
06.02.26 		318.28
05.01.26 		1'079'282
Amphenol Rg-A
22:15:00 / 11.02.26 		144.04 -0.07% 147.65
15:30 		138.82
16:37 		167.02
27.01.26 		126.21
05.02.26 		1'981'863
Analog Devices Rg
23:20:00 / 11.02.26 		337.00 3.64% 337.84
21:55 		329.00
16:29 		337.84
11.02.26 		270.89
02.01.26 		1'610'612
Aon-A Rg
22:15:00 / 11.02.26 		309.97 -2.50% 317.84
19:51 		307.26
17:13 		358.02
02.02.26 		307.26
11.02.26 		490'674
APA Rg
23:20:00 / 11.02.26 		28.26 2.95% 28.56
15:40 		27.85
15:31 		28.56
11.02.26 		23.25
07.01.26 		2'670'039
Apple Rg
23:20:00 / 11.02.26 		275.50 0.67% 280.18
18:29 		274.45
15:36 		280.90
06.02.26 		243.43
20.01.26 		16'179'334
Applied Material Rg
23:20:00 / 11.02.26 		339.88 3.29% 344.21
15:47 		331.01
16:34 		344.53
29.01.26 		265.18
02.01.26 		2'341'567
Aptiv Rg
22:15:00 / 11.02.26 		83.76 -1.63% 86.56
15:35 		82.76
20:24 		88.87
13.01.26 		74.61
02.02.26 		762'976
Arch Cap Grp Rg
23:20:00 / 11.02.26 		98.61 0.78% 98.80
21:39 		95.71
16:47 		103.36
06.02.26 		89.95
16.01.26 		747'526
Archer-Daniels M Rg
22:15:00 / 11.02.26 		69.30 0.99% 69.93
17:50 		68.68
20:28 		69.93
11.02.26 		57.21
02.01.26 		1'362'402
Arista Ne Rg
22:15:00 / 11.02.26 		140.66 -1.94% 145.11
15:30 		138.33
16:14 		151.67
28.01.26 		120.00
12.01.26 		1'430'059
Assurant Rg
22:15:00 / 11.02.26 		216.01 -8.65% 233.15
15:30 		215.23
21:18 		245.40
06.02.26 		215.23
11.02.26 		262'872
AT&T Rg
22:15:00 / 11.02.26 		28.47 3.87% 28.60
21:54 		27.14
15:31 		28.60
11.02.26 		22.96
27.01.26 		16'183'480
Atmos Energy Cor Rg
22:15:00 / 11.02.26 		175.97 1.03% 176.34
19:34 		173.77
15:37 		176.34
11.02.26 		163.65
23.01.26 		459'400
Autodesk Inc Rg
23:20:00 / 11.02.26 		232.59 -4.51% 239.50
15:41 		229.57
19:14 		296.80
07.01.26 		229.57
11.02.26 		1'056'312

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.02.26
13'547.08 0.21%
Eurozone 50
17:30 / 11.02.26
623.14 -0.27%
L&S Dax
22:58 / 11.02.26
24'925.00 -0.36%
S&P 500 (ETF SPY)
22:15 / 11.02.26
691.96 -0.02%
VSMI Vola-Index
17:20 / 11.02.26
14.863 -2.02%
EUR/CHF
01:19 / 12.02.26
0.9155 -0.06%
USD/CHF
01:19 / 12.02.26
0.7711 -0.01%
Gold 1 Uz
01:18 / 12.02.26
5'060.54 -0.47%
Rohöl Brent
23:00 / 11.02.26
69.66 0.94%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.02.26
13'547.08 0.21%

Top 5zur Gesamtübersicht

Swisscom N
17:31 / 11.02.26
673.50 2.90%
Novartis N
17:32 / 11.02.26
123.10 1.74%
Roche GS
17:35 / 11.02.26
356.80 1.62%
ABB N
17:32 / 11.02.26
69.52 1.31%
Swiss Re N
17:38 / 11.02.26
127.75 0.95%

Flop 5zur Gesamtübersicht

Partners N
17:34 / 11.02.26
951.40 -3.51%
UBS N
17:37 / 11.02.26
32.57 -2.78%
Lonza N
17:31 / 11.02.26
506.80 -1.90%
Alcon N
17:31 / 11.02.26
60.12 -1.47%
Givaudan N
17:33 / 11.02.26
3'081.00 -1.09%
NAME INTRADAY KURS +/-%
SPI
17:40 / 11.02.26
18'684.41 -0.04%

Top 5zur Gesamtübersicht

R&S Group Hldg N-A
17:31 / 11.02.26
20.90 5.45%
Santhera Pharm Hl N
17:32 / 11.02.26
14.900 5.08%
Orell Füssli N
17:31 / 11.02.26
127.50 3.24%
GAM N
17:31 / 11.02.26
0.1300 3.17%
Hochdorf N
17:31 / 11.02.26
2.120 2.91%

Flop 5zur Gesamtübersicht

Schindler PS
17:31 / 11.02.26
280.40 -10.30%
Schindler N
17:35 / 11.02.26
266.00 -10.29%
Highlight I
17:31 / 11.02.26
6.350 -9.93%
Asmallworld N
17:31 / 11.02.26
0.6000 -9.09%
SMGH N
17:31 / 11.02.26
30.25 -7.21%
NAME INTRADAY KURS +/-%
SLI
17:31 / 11.02.26
2'152.72 -0.32%

Top 5zur Gesamtübersicht

Swisscom N
17:31 / 11.02.26
673.50 2.90%
Lindt PS
17:31 / 11.02.26
11'980.00 2.39%
VAT N
17:31 / 11.02.26
508.40 2.09%
Novartis N
17:32 / 11.02.26
123.10 1.74%
Roche GS
17:35 / 11.02.26
356.80 1.62%

Flop 5zur Gesamtübersicht

Schindler PS
17:31 / 11.02.26
280.40 -10.30%
SGS Rg
17:31 / 11.02.26
93.06 -3.84%
Partners N
17:34 / 11.02.26
951.40 -3.51%
Julius Bär N
17:31 / 11.02.26
63.74 -3.10%
UBS N
17:37 / 11.02.26
32.57 -2.78%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 11.02.26
3'082.29 -0.90%

Top 5zur Gesamtübersicht

Belimo N
17:31 / 11.02.26
892.50 2.88%
Lindt PS
17:31 / 11.02.26
11'980.00 2.39%
Lindt N
17:31 / 11.02.26
122'800.00 2.33%
Roche I
17:36 / 11.02.26
368.00 2.22%
VAT N
17:31 / 11.02.26
508.40 2.09%

Flop 5zur Gesamtübersicht

Schindler PS
17:31 / 11.02.26
280.40 -10.30%
Schindler N
17:35 / 11.02.26
266.00 -10.29%
Swissquote N
17:39 / 11.02.26
405.60 -6.76%
Adecco N
17:31 / 11.02.26
22.22 -5.61%
Medacta N
17:31 / 11.02.26
147.40 -4.29%

Management Transaktionen

Titel Typ Mio. Kurs
06.02.26 Luzerner Kantonalbank AG Verk. 0.12 101.00
06.02.26 Novartis AG Verk. 3.60 119.22
06.02.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.08 3'796.00
06.02.26 Luzerner Kantonalbank AG Verk. 0.11 101.00
06.02.26 Barry Callebaut AG Verk. 6.01 1'411.00
05.02.26 Barry Callebaut AG Verk. 7.47 1'381.97
05.02.26 Luzerner Kantonalbank AG Verk. 0.01 101.00
05.02.26 AEVIS VICTORIA SA Kauf 10.46 13.08
05.02.26 Partners Group Holding AG Kauf 1.15 1'150.00
05.02.26 Compagnie Financière Tradition SA 0.01 2.50
Mr Market

Sunrise-Aktien sollten endlich ihr Kurspotenzial entfalten können

Nach dem Spin-off von Liberty Global hat der Telecomkonzern an der Börse lange gelitten, das könnte sich jetzt ändern. Ausserdem: Der Nestlé-Chef lässt keine Zweifel an seinen Umbauabsichten, der Kakaopreis lässt Lindt und Barry aufatmen und das Feuer unter Swatch Group brennt weiter.

11.02.2026