×

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
  • 28.01.2026 - 22:15:00
  • 695.42
  • -0.01%
  • -0.07
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 29.01.26
243.01 -0.68% -1.67 242.95 243.03 14'360'132
Amcor Rg
22:15:00 / 28.01.26
44.19 -1.19% -0.53 44.19 44.20
Amer Tower REIT Rg
22:15:00 / 28.01.26
177.51 -1.42% -2.56 177.45 177.49
Amer Wtr Works Rg
22:15:00 / 28.01.26
127.05 -2.67% -3.48 127.03 127.04
Ameren Rg
22:15:00 / 28.01.26
103.58 -0.37% -0.38 103.56 103.57
American Airline Rg
02:00:00 / 29.01.26
13.440 -0.81% -0.11 13.430 13.440 9'407'363
American Express Rg
22:15:00 / 28.01.26
356.99 -0.68% -2.46 356.83 356.84
American Intl Gr Rg
22:15:00 / 28.01.26
73.39 -0.65% -0.48 73.39 73.40
Ameriprise Fincl Rg
22:15:00 / 28.01.26
499.67 0.27% 1.34 499.30 499.67
AMETEK Rg
22:15:00 / 28.01.26
222.49 0.88% 1.93 222.38 222.51
Amgen Rg
02:00:00 / 29.01.26
342.22 -2.59% -9.10 342.28 342.34 1'024'133
Amphenol Rg-A
22:15:00 / 28.01.26
145.96 -12.20% -20.29 145.95 146.02
Analog Devices Rg
02:00:00 / 29.01.26
317.63 4.54% 13.80 317.57 317.69 1'429'510
Aon-A Rg
22:15:00 / 28.01.26
333.00 0.68% 2.25 332.86 332.96
APA Rg
02:00:00 / 29.01.26
26.01 0.70% 0.18 26.01 26.02
Apple Rg
02:00:00 / 29.01.26
256.44 -0.71% -1.83 256.31 256.32 14'329'667
Applied Material Rg
02:00:00 / 29.01.26
336.75 1.21% 4.04 336.76 336.85 2'499'880
Aptiv Rg
22:15:00 / 28.01.26
77.81 -0.26% -0.20 77.82 77.83
Arch Cap Grp Rg
02:00:00 / 29.01.26
94.17 0.76% 0.71 94.15 94.16 759'588
Archer-Daniels M Rg
22:15:00 / 28.01.26
67.40 -1.22% -0.83 67.38 67.39
Arista Ne Rg
22:15:00 / 28.01.26
150.15 2.36% 3.46 150.12 150.13
Assurant Rg
22:15:00 / 28.01.26
237.29 0.10% 0.24 237.25 237.26
AT&T Rg
22:15:00 / 28.01.26
24.07 4.65% 1.07 24.07 24.08
Atmos Energy Cor Rg
22:15:00 / 28.01.26
166.00 -1.79% -3.03 165.99 166.00
Autodesk Inc Rg
02:00:00 / 29.01.26
268.33 0.09% 0.24 268.33 268.34 565'753
Amazon.Com Rg
243.01
-0.68%
Amcor Rg
44.19
-1.19%
Amer Tower REIT Rg
177.51
-1.42%
Amer Wtr Works Rg
127.05
-2.67%
Ameren Rg
103.58
-0.37%
American Airline Rg
13.44
-0.81%
American Express Rg
356.99
-0.68%
American Intl Gr Rg
73.39
-0.65%
Ameriprise Fincl Rg
499.67
0.27%
Cencora Rg
350.54
-1.57%
AMETEK Rg
222.49
0.88%
Amgen Rg
342.22
-2.59%
Amphenol Rg-A
145.96
-12.20%
Analog Devices Rg
317.63
4.54%
Elevance Health Rg
341.85
5.86%
Aon-A Rg
333.00
0.68%
APA Rg
26.01
0.70%
Apple Rg
256.44
-0.71%
Applied Material Rg
336.75
1.21%
Aptiv Rg
77.81
-0.26%
Arch Cap Grp Rg
94.17
0.76%
Archer-Daniels M Rg
67.40
-1.22%
Arista Ne Rg
150.15
2.36%
Assurant Rg
237.29
0.10%
AT&T Rg
24.07
4.65%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Teledyne Tech Rg
22:15:00 / 28.01.26 		620.31 20.62% 32.73% -0.21% 21.46% 22.43% 19.56% 45.87%
CarMax Rg
22:15:00 / 28.01.26 		46.96 19.93% -43.32% -1.82% 21.53% 52.07% -46.39% -32.94%
Lumen Tech Rg
22:15:00 / 28.01.26 		9.160 19.56% 74.95% 2.69% 17.89% -16.27% 83.20% 75.61%
Intel Rg
02:00:00 / 29.01.26 		48.78 19.05% 119.10% -10.08% 32.20% 27.10% 146.99% 56.00%
Northrop Grumman Rg
22:15:00 / 28.01.26 		689.13 19.03% 44.63% 2.79% 20.86% 20.49% 42.57% 55.09%
Dow Rg
22:15:00 / 28.01.26 		27.78 18.95% -30.70% -1.94% 18.82% 25.02% -27.94% -52.84%
Alexandria REIT Rg
22:15:00 / 28.01.26 		54.61 18.80% -40.40% -5.99% 11.59% 2.71% -43.03% -63.82%
Archer-Daniels M Rg
22:15:00 / 28.01.26 		67.40 18.68% 35.06% 0.42% 17.24% 18.83% 30.44% -18.41%
CF Industries Hl Rg
22:15:00 / 28.01.26 		93.17 18.62% 7.52% 4.42% 20.47% 14.39% 1.05% 10.42%
Revvity Rg
22:15:00 / 28.01.26 		111.13 18.46% 2.69% -5.62% 14.86% 24.14% -12.39% -17.28%
Akamai Technolog Rg
02:00:00 / 29.01.26 		102.10 18.35% 7.96% 8.94% 17.02% 39.90% 1.68% 18.12%
Mosaic Rg
22:15:00 / 28.01.26 		28.14 18.06% 15.70% -0.07% 16.81% 12.92% -1.54% -42.56%
Microchip Tech Rg
02:00:00 / 29.01.26 		80.28 17.95% 31.05% 5.35% 25.99% 32.04% 43.28% -3.24%
Advanced Micro D Rg
02:00:00 / 29.01.26 		252.74 17.68% 108.65% 1.18% 18.01% -1.40% 115.37% 234.26%
Newell Brands Rg
02:00:00 / 29.01.26 		4.310 17.20% -56.22% 1.17% 15.86% 33.85% -58.11% -72.47%
Constellation Brd-A
22:15:00 / 28.01.26 		157.74 16.88% -27.04% -1.85% 14.34% 23.28% -14.42% -29.52%
Lyondellbasell I Rg
22:15:00 / 28.01.26 		50.47 16.47% -32.10% -2.08% 16.56% 19.09% -33.70% -47.22%
Bio-Techne Rg
02:00:00 / 29.01.26 		65.56 16.02% -5.28% -8.15% 11.48% 9.38% -8.73% -15.96%
Illumina Rg
02:00:00 / 29.01.26 		149.86 15.96% 13.81% -1.72% 14.26% 22.39% 13.77% -27.23%
FMC Corp Rg
22:15:00 / 28.01.26 		16.020 15.93% -66.92% 0.00% 15.50% 23.52% -71.59% -87.84%
Whirlpool Rg
22:15:00 / 28.01.26 		80.87 15.71% -27.09% -9.80% 12.10% 18.16% -25.39% -45.83%
ON Semiconductor Rg
02:00:00 / 29.01.26 		64.93 15.66% -0.67% 2.85% 19.91% 29.65% 20.76% -14.99%
Pool Rg
02:00:00 / 29.01.26 		258.48 15.61% -22.43% -3.10% 13.00% 2.15% -25.01% -30.29%
Gilead Sciences Rg
02:00:00 / 29.01.26 		139.72 14.85% 52.61% 8.22% 13.83% 13.98% 46.17% 68.36%
Sysco Rg
22:15:00 / 28.01.26 		83.51 13.88% 9.76% 8.68% 13.33% 14.54% 13.87% 7.74%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 29.01.26 		243.01 -0.68% 247.77
16:02 		241.54
17:54 		248.94
12.01.26 		224.70
02.01.26 		14'360'132
Amcor Rg
22:15:00 / 28.01.26 		44.19 -1.19% 45.00
15:35 		43.88
20:30 		45.49
15.01.26 		40.93
20.01.26 		1'872'299
Amer Tower REIT Rg
22:15:00 / 28.01.26 		177.51 -1.42% 180.86
15:49 		176.27
21:50 		184.12
16.01.26 		166.97
09.01.26 		934'855
Amer Wtr Works Rg
22:15:00 / 28.01.26 		127.05 -2.67% 130.93
15:35 		126.36
21:42 		133.69
16.01.26 		125.57
05.01.26 		488'211
Ameren Rg
22:15:00 / 28.01.26 		103.58 -0.37% 104.50
15:35 		103.38
21:49 		104.50
28.01.26 		97.91
05.01.26 		474'622
American Airline Rg
02:00:00 / 29.01.26 		13.440 -0.81% 13.735
16:40 		13.385
21:30 		16.500
07.01.26 		13.365
27.01.26 		9'407'363
American Express Rg
22:15:00 / 28.01.26 		356.99 -0.68% 361.29
16:02 		356.59
21:58 		386.05
06.01.26 		350.75
14.01.26 		610'698
American Intl Gr Rg
22:15:00 / 28.01.26 		73.39 -0.65% 74.17
16:31 		73.29
20:37 		85.69
05.01.26 		71.25
23.01.26 		961'496
Ameriprise Fincl Rg
22:15:00 / 28.01.26 		499.67 0.27% 503.61
20:31 		497.03
21:49 		517.32
15.01.26 		487.91
02.01.26 		151'984
AMETEK Rg
22:15:00 / 28.01.26 		222.49 0.88% 223.93
20:31 		219.49
15:30 		224.23
23.01.26 		205.75
02.01.26 		333'002
Amgen Rg
02:00:00 / 29.01.26 		342.22 -2.59% 351.70
15:35 		340.00
21:48 		353.12
27.01.26 		318.28
05.01.26 		1'024'133
Amphenol Rg-A
22:15:00 / 28.01.26 		145.96 -12.20% 153.31
19:06 		140.11
16:03 		167.02
27.01.26 		130.70
06.01.26 		5'266'970
Analog Devices Rg
02:00:00 / 29.01.26 		317.63 4.54% 318.16
18:44 		309.40
15:30 		318.16
28.01.26 		270.89
02.01.26 		1'429'510
Aon-A Rg
22:15:00 / 28.01.26 		333.00 0.68% 335.13
17:46 		328.67
15:32 		355.30
08.01.26 		325.93
27.01.26 		336'343
APA Rg
02:00:00 / 29.01.26 		26.01 0.70% 26.23
15:30 		25.51
19:00 		27.36
14.01.26 		23.25
07.01.26 		1'913'302
Apple Rg
02:00:00 / 29.01.26 		256.44 -0.71% 258.84
15:33 		254.52
18:38 		277.82
02.01.26 		243.43
20.01.26 		14'329'667
Applied Material Rg
02:00:00 / 29.01.26 		336.75 1.21% 343.87
15:30 		332.98
16:23 		343.87
28.01.26 		265.18
02.01.26 		2'499'880
Aptiv Rg
22:15:00 / 28.01.26 		77.81 -0.26% 78.93
20:31 		77.61
20:57 		88.87
13.01.26 		75.99
26.01.26 		603'928
Arch Cap Grp Rg
02:00:00 / 29.01.26 		94.17 0.76% 94.83
18:00 		92.96
15:32 		96.65
08.01.26 		89.95
16.01.26 		759'588
Archer-Daniels M Rg
22:15:00 / 28.01.26 		67.40 -1.22% 69.75
15:49 		67.05
20:34 		69.75
28.01.26 		57.21
02.01.26 		857'213
Arista Ne Rg
22:15:00 / 28.01.26 		150.15 2.36% 151.67
15:43 		145.57
16:19 		151.67
28.01.26 		120.00
12.01.26 		1'902'229
Assurant Rg
22:15:00 / 28.01.26 		237.29 0.10% 237.44
21:59 		235.38
19:43 		241.72
05.01.26 		231.69
23.01.26 		105'978
AT&T Rg
22:15:00 / 28.01.26 		24.07 4.65% 24.32
18:27 		23.36
15:30 		24.77
02.01.26 		22.96
27.01.26 		17'937'144
Atmos Energy Cor Rg
22:15:00 / 28.01.26 		166.00 -1.79% 169.02
15:30 		165.98
21:59 		171.97
20.01.26 		163.65
23.01.26 		706'798
Autodesk Inc Rg
02:00:00 / 29.01.26 		268.33 0.09% 271.12
16:30 		266.69
21:49 		296.80
07.01.26 		252.64
20.01.26 		565'753

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 28.01.26
13'023.81 -1.46%
Eurozone 50
17:30 / 28.01.26
614.24 -0.97%
L&S Dax
22:59 / 28.01.26
24'858.00 0.03%
S&P 500 (ETF SPY)
22:15 / 28.01.26
695.42 -0.01%
VSMI Vola-Index
17:20 / 28.01.26
14.255 2.00%
EUR/CHF
05:11 / 29.01.26
0.9174 -0.17%
USD/CHF
05:11 / 29.01.26
0.7652 -0.39%
Gold 1 Uz
05:11 / 29.01.26
5'544.78 2.37%
Rohöl Brent
23:00 / 28.01.26
67.63 1.41%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 28.01.26
13'023.81 -1.46%

Top 5zur Gesamtübersicht

Partners N
17:31 / 28.01.26
1'066.00 1.48%
Swisscom N
17:31 / 28.01.26
633.00 0.56%
Zurich Insurance N
17:32 / 28.01.26
545.40 0.55%
Sika N
17:31 / 28.01.26
148.10 0.44%
Swiss Life N
17:36 / 28.01.26
841.60 0.43%

Flop 5zur Gesamtübersicht

Logitech N
17:31 / 28.01.26
68.48 -5.20%
Roche GS
17:35 / 28.01.26
338.30 -3.34%
UBS N
17:38 / 28.01.26
36.77 -2.49%
Richemont N
17:38 / 28.01.26
149.35 -2.29%
Lonza N
17:31 / 28.01.26
546.80 -2.08%
NAME INTRADAY KURS +/-%
SPI
17:40 / 28.01.26
18'035.49 -1.42%

Top 5zur Gesamtübersicht

Gurit Hldg N
17:31 / 28.01.26
22.95 11.95%
DocMorris N
17:31 / 28.01.26
5.965 7.96%
Asmallworld N
16:06 / 28.01.26
0.7200 4.35%
Orior N
17:31 / 28.01.26
11.100 4.32%
SHL Telemedicine N
16:52 / 28.01.26
1.100 3.77%

Flop 5zur Gesamtübersicht

Villars N
16:47 / 28.01.26
570.00 -6.56%
Newron Pharma N
17:31 / 28.01.26
20.25 -6.25%
Autoneum N
17:31 / 28.01.26
128.60 -5.44%
Logitech N
17:31 / 28.01.26
68.48 -5.20%
Julius Bär N
17:32 / 28.01.26
64.26 -4.35%
NAME INTRADAY KURS +/-%
SLI
17:31 / 28.01.26
2'109.15 -1.43%

Top 5zur Gesamtübersicht

Partners N
17:31 / 28.01.26
1'066.00 1.48%
Swisscom N
17:31 / 28.01.26
633.00 0.56%
Zurich Insurance N
17:32 / 28.01.26
545.40 0.55%
Sika N
17:31 / 28.01.26
148.10 0.44%
Swiss Life N
17:36 / 28.01.26
841.60 0.43%

Flop 5zur Gesamtübersicht

Logitech N
17:31 / 28.01.26
68.48 -5.20%
Julius Bär N
17:32 / 28.01.26
64.26 -4.35%
Sandoz Group N
17:33 / 28.01.26
61.38 -4.12%
Roche GS
17:35 / 28.01.26
338.30 -3.34%
Straumann N
17:31 / 28.01.26
93.50 -3.27%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 28.01.26
3'005.95 -1.51%

Top 5zur Gesamtübersicht

DocMorris N
17:31 / 28.01.26
5.965 7.96%
Sunrise N
17:31 / 28.01.26
42.64 3.09%
SIG Group N
17:31 / 28.01.26
12.230 2.51%
PSP N
17:31 / 28.01.26
151.80 2.15%
Swiss Prime Site N
17:31 / 28.01.26
129.00 1.90%

Flop 5zur Gesamtübersicht

Julius Bär N
17:32 / 28.01.26
64.26 -4.35%
Sandoz Group N
17:33 / 28.01.26
61.38 -4.12%
Roche I
17:31 / 28.01.26
346.40 -3.62%
Straumann N
17:31 / 28.01.26
93.50 -3.27%
VAT N
17:32 / 28.01.26
507.40 -2.95%

Management Transaktionen

Titel Typ Mio. Kurs
21.01.26 HT5 AG Kauf 0.06 1.90
20.01.26 Sunrise Communications AG Kauf 0.30 296'640.00
20.01.26 Sunrise Communications AG Kauf 0.15 149'583.00
20.01.26 Compagnie Financière Tradition SA Verk. 0.09 296.00
20.01.26 Sunrise Communications AG Kauf 0.23 225'920.00
20.01.26 HT5 AG Kauf 0.24 1.90
20.01.26 Sunrise Communications AG Kauf 0.17 166'824.00
20.01.26 Bergbahnen Engelberg-Trübsee-Titlis AG Kauf 0.01 60.57
19.01.26 Compagnie Financière Richemont SA Verk. 0.36 81.00
19.01.26 Bergbahnen Engelberg-Trübsee-Titlis AG Kauf 0.02 59.00
Mr Market

Der Absturz des Dollars trifft Julius Bär, aber auch andere

Die Abwertung des Dollars lastet am Mittwoch auf Schweizer Aktien. Ausserdem: Siegfried macht einen guten Schritt, Nestlé sollte mit einer Tradition brechen, LVMH hinkt Richemont hinterher, SFS schlägt Bossard und das Auf und Ab bei Logitech geht weiter.

28.01.2026