×

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
  • 13.01.2026 - 22:15:00
  • 693.77
  • -0.20%
  • -1.39
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 14.01.26
242.60 0.00% 0.00 240.38 240.57 43'375
Amcor Rg
22:15:00 / 13.01.26
8.750 0.00% 0.00
Amer Tower REIT Rg
22:15:00 / 13.01.26
173.96 0.00% 0.00
Amer Wtr Works Rg
22:15:00 / 13.01.26
131.26 0.00% 0.00
Ameren Rg
22:15:00 / 13.01.26
101.43 0.00% 0.00
American Airline Rg
02:00:00 / 14.01.26
15.350 0.00% 0.00 15.270 15.340 3'493
American Express Rg
22:15:00 / 13.01.26
358.00 0.00% 0.00
American Intl Gr Rg
22:15:00 / 13.01.26
72.29 0.00% 0.00
Ameriprise Fincl Rg
22:15:00 / 13.01.26
495.37 0.00% 0.00
AMETEK Rg
22:15:00 / 13.01.26
211.73 0.00% 0.00
Amgen Rg
02:00:00 / 14.01.26
324.30 0.00% 0.00 322.26 352.78 705
Amphenol Rg-A
22:15:00 / 13.01.26
148.97 0.00% 0.00
Analog Devices Rg
02:00:00 / 14.01.26
296.21 0.00% 0.00 269.02 320.22 224
Aon-A Rg
22:15:00 / 13.01.26
344.59 0.00% 0.00
APA Rg
02:00:00 / 14.01.26
25.72 0.00% 0.00 25.72 26.21 1'503
Apple Rg
02:00:00 / 14.01.26
261.05 0.00% 0.00 259.31 259.54 29'018
Applied Material Rg
02:00:00 / 14.01.26
304.87 0.00% 0.00 298.20 302.07 2'366
Aptiv Rg
22:15:00 / 13.01.26
88.25 0.00% 0.00
Arch Cap Grp Rg
02:00:00 / 14.01.26
90.77 0.00% 0.00 82.87 104.83
Archer-Daniels M Rg
22:15:00 / 13.01.26
63.38 0.00% 0.00
Arista Ne Rg
22:15:00 / 13.01.26
129.93 0.00% 0.00
Assurant Rg
22:15:00 / 13.01.26
235.01 0.00% 0.00
AT&T Rg
22:15:00 / 13.01.26
23.30 0.00% 0.00
Atmos Energy Cor Rg
22:15:00 / 13.01.26
168.41 0.00% 0.00
Autodesk Inc Rg
02:00:00 / 14.01.26
270.63 0.00% 0.00 245.91 294.98 42
242.60
0.00%
8.75
0.00%
173.96
0.00%
131.26
0.00%
101.43
0.00%
15.35
0.00%
358.00
0.00%
72.29
0.00%
495.37
0.00%
345.88
0.00%
211.73
0.00%
324.30
0.00%
148.97
0.00%
296.21
0.00%
370.68
0.00%
344.59
0.00%
25.72
0.00%
261.05
0.00%
304.87
0.00%
88.25
0.00%
90.77
0.00%
63.38
0.00%
129.93
0.00%
235.01
0.00%
23.30
0.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Newmont Rg
22:15:00 / 13.01.26
114.63 14.80% 207.98% 4.97% 16.93% 32.80% 185.43% 110.91%
Pool Rg
02:00:00 / 14.01.26
261.98 14.53% -23.16% 9.44% 10.69% -13.43% -22.87% -24.95%
Bath&Body Works Rg
22:15:00 / 13.01.26
22.98 14.44% -40.73% 4.26% 17.01% -12.86% -37.54% -50.75%
PulteGroup Rg
22:15:00 / 13.01.26
133.66 13.99% 22.74% 10.33% 7.45% 8.43% 18.81% 163.42%
Newell Brands Rg
02:00:00 / 14.01.26
4.240 13.98% -57.43% 8.44% 12.47% -12.76% -57.04% -72.49%
Dollar General Rg
22:15:00 / 13.01.26
151.25 13.92% 99.49% 4.53% 12.45% 43.35% 118.00% -35.23%
Revvity Rg
22:15:00 / 13.01.26
110.14 13.84% -1.32% 4.85% 14.41% 13.68% -8.77% -17.66%
Lowe's Com Rg
22:15:00 / 13.01.26
274.25 13.72% 11.12% 11.26% 11.27% 11.82% 9.18% 29.27%
Dow Rg
22:15:00 / 13.01.26
26.55 13.56% -33.84% 4.04% 16.24% 22.07% -33.76% -54.75%
Enphase Energy Rg
02:00:00 / 14.01.26
36.37 13.48% -47.04% 4.66% 14.16% -1.94% -44.43% -85.21%
Bio-Techne Rg
02:00:00 / 14.01.26
66.36 12.84% -7.87% 1.65% 15.53% 4.57% -11.20% -17.92%
Boeing Co Rg
22:15:00 / 13.01.26
244.55 12.63% 38.16% 6.40% 18.31% 12.56% 46.42% 14.21%
Lyondellbasell I Rg
22:15:00 / 13.01.26
48.67 12.40% -34.47% 5.35% 13.24% 7.65% -35.37% -48.07%
Darden Restauran Rg
22:15:00 / 13.01.26
206.55 12.24% 10.64% 3.15% 11.33% 10.17% 13.46% 37.88%
Illumina Rg
02:00:00 / 14.01.26
146.99 12.07% 10.00% -0.08% 11.73% 48.53% 7.70% -25.15%
D R Horton Rg
22:15:00 / 13.01.26
160.85 11.68% 15.04% 11.31% 3.69% 1.40% 12.36% 69.39%
Dollar Tree Rg
02:00:00 / 14.01.26
137.37 11.67% 83.31% 2.68% 4.74% 38.83% 95.77% -6.72%
Alexandria REIT Rg
22:15:00 / 13.01.26
54.64 11.65% -43.99% 4.31% 16.33% -28.84% -44.14% -64.88%
Valero Energy Rg
22:15:00 / 13.01.26
181.74 11.64% 48.25% 1.95% 11.62% 15.25% 35.57% 33.50%
Stnly Blck&Deck Rg
22:15:00 / 13.01.26
82.90 11.60% 3.25% 2.65% 13.87% 16.99% 0.66% -6.76%
Centene Rg
22:15:00 / 13.01.26
45.76 11.20% -24.46% 0.04% 17.42% 26.76% -27.82% -40.60%
Cummins Rg
22:15:00 / 13.01.26
567.44 11.16% 62.78% 3.78% 10.28% 35.76% 55.78% 124.60%
Target Rg
22:15:00 / 13.01.26
108.63 11.13% -19.64% 4.15% 11.22% 15.07% -20.40% -34.00%
Caterpillar
22:15:00 / 13.01.26
636.53 11.11% 75.47% 2.16% 8.08% 21.32% 71.31% 146.28%
Iron Mount REIT Rg
22:15:00 / 13.01.26
92.13 11.07% -12.35% 8.54% 13.74% -11.76% -11.45% 75.05%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 14.01.26
242.60 0.00% 248.94
12.01.26
224.70
02.01.26
43'375
Amcor Rg
22:15:00 / 13.01.26
8.750 0.00% 8.760
13.01.26
8.265
02.01.26
6'797'399
Amer Tower REIT Rg
22:15:00 / 13.01.26
173.96 0.00% 177.62
06.01.26
166.97
09.01.26
877'275
Amer Wtr Works Rg
22:15:00 / 13.01.26
131.26 0.00% 132.18
12.01.26
125.57
05.01.26
709'108
Ameren Rg
22:15:00 / 13.01.26
101.43 0.00% 101.53
13.01.26
97.91
05.01.26
576'587
American Airline Rg
02:00:00 / 14.01.26
15.350 0.00% 16.500
07.01.26
15.160
02.01.26
3'493
American Express Rg
22:15:00 / 13.01.26
358.00 0.00% 386.05
06.01.26
355.61
12.01.26
850'785
American Intl Gr Rg
22:15:00 / 13.01.26
72.29 0.00% 85.69
05.01.26
72.12
13.01.26
2'195'512
Ameriprise Fincl Rg
22:15:00 / 13.01.26
495.37 0.00% 513.80
05.01.26
487.91
02.01.26
145'029
AMETEK Rg
22:15:00 / 13.01.26
211.73 0.00% 214.54
06.01.26
205.75
02.01.26
364'027
Amgen Rg
02:00:00 / 14.01.26
324.30 0.00% 343.05
07.01.26
318.28
05.01.26
705
Amphenol Rg-A
22:15:00 / 13.01.26
148.97 0.00% 149.11
13.01.26
130.70
06.01.26
2'072'327
Analog Devices Rg
02:00:00 / 14.01.26
296.21 0.00% 303.12
09.01.26
270.89
02.01.26
224
Aon-A Rg
22:15:00 / 13.01.26
344.59 0.00% 355.30
08.01.26
340.69
05.01.26
326'909
APA Rg
02:00:00 / 14.01.26
25.72 0.00% 26.28
13.01.26
23.25
07.01.26
1'503
Apple Rg
02:00:00 / 14.01.26
261.05 0.00% 277.82
02.01.26
255.72
08.01.26
29'018
Applied Material Rg
02:00:00 / 14.01.26
304.87 0.00% 310.61
13.01.26
265.18
02.01.26
2'366
Aptiv Rg
22:15:00 / 13.01.26
88.25 0.00% 88.87
13.01.26
76.49
02.01.26
707'707
Arch Cap Grp Rg
02:00:00 / 14.01.26
90.77 0.00% 96.65
08.01.26
90.44
13.01.26
1'003'758
Archer-Daniels M Rg
22:15:00 / 13.01.26
63.38 0.00% 63.41
13.01.26
57.21
02.01.26
923'578
Arista Ne Rg
22:15:00 / 13.01.26
129.93 0.00% 141.41
05.01.26
120.00
12.01.26
1'929'078
Assurant Rg
22:15:00 / 13.01.26
235.01 0.00% 241.72
05.01.26
233.12
06.01.26
89'747
AT&T Rg
22:15:00 / 13.01.26
23.30 0.00% 24.77
02.01.26
23.19
13.01.26
9'551'106
Atmos Energy Cor Rg
22:15:00 / 13.01.26
168.41 0.00% 170.03
02.01.26
164.62
05.01.26
287'312
Autodesk Inc Rg
02:00:00 / 14.01.26
270.63 0.00% 296.80
07.01.26
266.93
13.01.26
42

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
13:04 / 14.01.26
13'443.08 0.59%
Eurozone 50
13:19 / 14.01.26
621.91 -0.22%
L&S Dax
13:19 / 14.01.26
25'310.00 -0.29%
S&P 500 (ETF SPY)
22:15 / 13.01.26
693.77 -0.20%
VSMI Vola-Index
13:04 / 14.01.26
13.353 3.62%
EUR/CHF
13:19 / 14.01.26
0.9328 0.01%
USD/CHF
13:19 / 14.01.26
0.8009 -0.01%
Gold 1 Uz
13:19 / 14.01.26
4'636.44 1.08%
Rohöl Brent
13:18 / 14.01.26
66.07 0.99%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
13:04 / 14.01.26
13'443.08 0.59%

Top 5zur Gesamtübersicht

Kühne + Nagel N
13:04 / 14.01.26
183.45 2.51%
Novartis N
13:04 / 14.01.26
115.64 1.76%
Roche GS
13:03 / 14.01.26
345.20 1.26%
Holcim N
13:04 / 14.01.26
78.90 0.95%
Logitech N
13:02 / 14.01.26
77.68 0.75%

Flop 5zur Gesamtübersicht

Partners N
13:04 / 14.01.26
1'006.00 -0.84%
Swiss Life N
13:03 / 14.01.26
863.00 -0.78%
Zurich Insurance N
13:04 / 14.01.26
569.60 -0.77%
ABB N
13:03 / 14.01.26
60.50 -0.62%
Alcon N
13:03 / 14.01.26
64.08 -0.59%
NAME INTRADAY KURS +/-%
SPI
13:03 / 14.01.26
18'515.54 0.61%

Top 5zur Gesamtübersicht

Leonteq N
13:03 / 14.01.26
14.820 6.93%
Ems-Chemie N
12:49 / 14.01.26
606.00 6.50%
Ypsomed I
13:04 / 14.01.26
353.00 5.69%
SoftwareOne N
13:00 / 14.01.26
8.300 5.46%
MCH N
11:44 / 14.01.26
4.360 5.06%

Flop 5zur Gesamtübersicht

Autoneum N
13:04 / 14.01.26
152.00 -10.80%
WISeKey N
13:01 / 14.01.26
14.500 -7.17%
EvoNext Hldgs N
10:01 / 14.01.26
0.7720 -6.99%
Cicor N
12:48 / 14.01.26
125.50 -5.99%
Newron Pharma N
13:01 / 14.01.26
26.30 -5.57%
NAME INTRADAY KURS +/-%
SLI
13:04 / 14.01.26
2'171.91 0.51%

Top 5zur Gesamtübersicht

Sandoz Group N
13:04 / 14.01.26
60.88 2.77%
Kühne + Nagel N
13:04 / 14.01.26
183.45 2.51%
Novartis N
13:04 / 14.01.26
115.64 1.76%
Galderma Group N
13:01 / 14.01.26
161.30 1.51%
Straumann N
13:04 / 14.01.26
101.55 1.45%

Flop 5zur Gesamtübersicht

Partners N
13:04 / 14.01.26
1'005.50 -0.89%
Swiss Life N
13:03 / 14.01.26
863.00 -0.78%
Zurich Insurance N
13:04 / 14.01.26
569.60 -0.77%
Lindt PS
13:01 / 14.01.26
11'100.00 -0.72%
VAT N
13:03 / 14.01.26
437.90 -0.66%
NAME INTRADAY KURS +/-%
SMIM
13:04 / 14.01.26
3'048.31 0.48%

Top 5zur Gesamtübersicht

Ems-Chemie N
12:49 / 14.01.26
606.00 6.50%
Sandoz Group N
13:04 / 14.01.26
60.88 2.77%
Clariant N
13:02 / 14.01.26
7.320 2.59%
The Swatch Group I
13:04 / 14.01.26
178.00 1.77%
Dottikon ES N
12:42 / 14.01.26
360.50 1.55%

Flop 5zur Gesamtübersicht

Swissquote N
13:03 / 14.01.26
469.60 -4.05%
Adecco N
13:04 / 14.01.26
22.56 -3.26%
DocMorris N
13:02 / 14.01.26
5.880 -2.33%
Barry Callebaut N
13:02 / 14.01.26
1'246.00 -2.20%
Flughafen Zürich N
13:00 / 14.01.26
246.80 -2.14%

Management Transaktionen

Titel Typ Mio. Kurs
08.01.26 Compagnie Financière Tradition SA Verk. 0.21 287.00
07.01.26 Curatis Holding AG Verk. 0.06 13.00
07.01.26 Compagnie Financière Tradition SA Verk. 0.43 287.00
07.01.26 HBM Healthcare Investments AG Verk. 0.10 225.00
07.01.26 Cosmo Pharmaceuticals N.V. Verk. 0.11 108.50
06.01.26 Cosmo Pharmaceuticals N.V. Verk. 0.11 108.30
06.01.26 Curatis Holding AG Verk. 0.00 13.00
06.01.26 Compagnie Financière Tradition SA Verk. 0.14 283.00
05.01.26 Curatis Holding AG Kauf 0.04 12.90
05.01.26 Cosmo Pharmaceuticals N.V. Verk. 0.02 107.00

Die Aktien der Privatbank markieren ein neues Allzeithoch – und könnten nachhaltig ausbrechen. Zudem: Sika in ähnlicher Lage wie einst Holcim, Amrize bleibt Favorit, Lonza hinkt noch hinterher, ein Calida-Aktionär erhöht den Druck auf das Management, Logitech leidet unter steigenden Preisen für Speicherchips und erste Lichtblicke bei Tecan.

14.01.2026