×

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
23:20:00 / 13.01.26
242.60 -1.57% -3.87 242.53 242.54
Amcor Rg
22:15:00 / 13.01.26
8.750 1.63% 0.14 8.750 8.760
Amer Tower REIT Rg
22:15:00 / 13.01.26
173.96 1.42% 2.43 173.90 173.91
Amer Wtr Works Rg
22:15:00 / 13.01.26
131.26 0.74% 0.96 131.27 131.28
Ameren Rg
22:15:00 / 13.01.26
101.43 1.23% 1.23 101.43 101.44
American Airline Rg
23:20:00 / 13.01.26
15.350 -4.06% -0.65 15.340 15.350
American Express Rg
22:15:00 / 13.01.26
358.00 -0.44% -1.59 358.04 358.08
American Intl Gr Rg
22:15:00 / 13.01.26
72.29 -2.43% -1.80 72.27 72.28
Ameriprise Fincl Rg
22:15:00 / 13.01.26
495.37 -2.90% -14.79 495.60 495.61
AMETEK Rg
22:15:00 / 13.01.26
211.73 0.94% 1.97 211.69 211.70
Amgen Rg
23:20:00 / 13.01.26
324.30 -0.38% -1.24 324.28 324.50
Amphenol Rg-A
22:15:00 / 13.01.26
148.97 2.66% 3.86 149.00 149.01
Analog Devices Rg
23:20:00 / 13.01.26
296.21 0.80% 2.35 296.13 296.23
Aon-A Rg
22:15:00 / 13.01.26
344.59 -1.68% -5.90 344.44 344.64
APA Rg
23:20:00 / 13.01.26
25.72 3.21% 0.80 25.72 25.73
Apple Rg
23:20:00 / 13.01.26
261.05 0.31% 0.80 261.03 261.08
Applied Material Rg
23:20:00 / 13.01.26
304.87 -0.77% -2.37 304.77 304.88
Aptiv Rg
22:15:00 / 13.01.26
88.25 1.64% 1.42 88.28 88.29
Arch Cap Grp Rg
23:20:00 / 13.01.26
90.77 -2.65% -2.47 90.75 90.77
Archer-Daniels M Rg
22:15:00 / 13.01.26
63.38 1.90% 1.18 63.33 63.34
Arista Ne Rg
22:15:00 / 13.01.26
129.93 5.27% 6.51 129.95 129.96
Assurant Rg
22:15:00 / 13.01.26
235.01 -1.35% -3.22 235.18 235.19
AT&T Rg
22:15:00 / 13.01.26
23.30 -1.85% -0.44 23.29 23.30
Atmos Energy Cor Rg
22:15:00 / 13.01.26
168.41 0.48% 0.80 168.36 168.37
Autodesk Inc Rg
23:20:00 / 13.01.26
270.63 -2.61% -7.26 270.54 270.62
Amazon.Com Rg
242.60
-1.57%
Amcor Rg
8.75
1.63%
Amer Tower REIT Rg
173.96
1.42%
Amer Wtr Works Rg
131.26
0.74%
Ameren Rg
101.43
1.23%
American Airline Rg
15.35
-4.06%
American Express Rg
358.00
-0.44%
American Intl Gr Rg
72.29
-2.43%
Ameriprise Fincl Rg
495.37
-2.90%
Cencora Rg
345.88
1.09%
AMETEK Rg
211.73
0.94%
Amgen Rg
324.30
-0.38%
Amphenol Rg-A
148.97
2.66%
Analog Devices Rg
296.21
0.80%
Elevance Health Rg
370.68
-1.14%
Aon-A Rg
344.59
-1.68%
APA Rg
25.72
3.21%
Apple Rg
261.05
0.31%
Applied Material Rg
304.87
-0.77%
Aptiv Rg
88.25
1.64%
Arch Cap Grp Rg
90.77
-2.65%
Archer-Daniels M Rg
63.38
1.90%
Arista Ne Rg
129.93
5.27%
Assurant Rg
235.01
-1.35%
AT&T Rg
23.30
-1.85%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
PulteGroup Rg
22:15:00 / 13.01.26 		133.66 13.62% 22.34% 13.96% 8.84% 11.19% 15.25% 164.82%
Synopsys Rg
23:20:00 / 13.01.26 		511.80 13.56% 9.90% 0.60% 10.46% 11.49% 4.37% 60.14%
Dow Rg
22:15:00 / 13.01.26 		26.55 13.34% -33.96% 7.06% 15.08% 22.35% -34.28% -54.72%
Organon Rg
22:15:00 / 13.01.26 		8.430 13.25% -45.58% 2.93% 20.60% -5.70% -46.41% -74.12%
Bio-Techne Rg
23:20:00 / 13.01.26 		66.36 13.18% -7.59% 1.65% 15.53% 4.57% -11.20% -19.00%
Newmont Rg
22:15:00 / 13.01.26 		114.63 13.13% 203.49% 6.13% 15.26% 31.74% 177.08% 111.54%
Pool Rg
23:20:00 / 13.01.26 		261.98 12.99% -24.19% 9.44% 10.69% -13.43% -22.87% -25.47%
Halliburton Rg
22:15:00 / 13.01.26 		32.61 12.88% 17.32% 7.34% 17.56% 23.95% 12.80% -24.35%
Centene Rg
22:15:00 / 13.01.26 		45.76 12.73% -23.42% -0.02% 17.73% 27.04% -27.54% -40.66%
Bath&Body Works Rg
22:15:00 / 13.01.26 		22.98 12.40% -41.78% 4.69% 16.83% -11.85% -37.77% -51.08%
Lowe's Com Rg
22:15:00 / 13.01.26 		274.25 12.33% 9.76% 10.98% 10.60% 12.61% 6.83% 28.84%
Dollar General Rg
22:15:00 / 13.01.26 		151.25 12.12% 96.33% 5.39% 10.43% 46.02% 120.58% -35.99%
Dollar Tree Rg
23:20:00 / 13.01.26 		137.37 11.57% 83.13% 2.68% 4.74% 38.83% 95.77% -6.40%
Newell Brands Rg
23:20:00 / 13.01.26 		4.240 11.56% -58.33% 8.44% 12.47% -12.76% -57.04% -72.59%
Lyondellbasell I Rg
22:15:00 / 13.01.26 		48.67 11.32% -35.10% 8.37% 11.22% 7.68% -36.03% -48.54%
Alexandria REIT Rg
22:15:00 / 13.01.26 		54.64 11.07% -44.27% 4.71% 14.89% -29.74% -44.49% -65.13%
Illumina Rg
23:20:00 / 13.01.26 		146.99 10.97% 8.92% -0.08% 11.73% 48.53% 7.70% -23.07%
Stnly Blck&Deck Rg
22:15:00 / 13.01.26 		82.90 10.95% 2.64% 5.35% 15.27% 19.75% -0.59% -4.47%
D R Horton Rg
22:15:00 / 13.01.26 		160.85 10.89% 14.23% 15.46% 5.82% 1.67% 10.62% 67.08%
Old Dominion Fre Rg
23:20:00 / 13.01.26 		171.65 10.70% -1.60% 1.64% 9.37% 18.90% -6.52% 10.82%
Boeing Co Rg
22:15:00 / 13.01.26 		244.55 10.45% 35.49% 7.20% 18.52% 12.91% 47.14% 11.89%
Sherwin-Williams Rg
22:15:00 / 13.01.26 		355.99 10.37% 5.21% 7.42% 8.55% 6.64% 2.61% 46.73%
Northrop Grumman Rg
22:15:00 / 13.01.26 		625.50 10.37% 34.10% 8.40% 10.87% 4.87% 32.44% 28.96%
Valero Energy Rg
22:15:00 / 13.01.26 		181.74 10.34% 46.52% -1.15% 11.56% 12.28% 31.78% 32.74%
Align Technology Rg
23:20:00 / 13.01.26 		170.20 10.15% -17.51% 1.51% 4.49% 24.94% -19.13% -26.99%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 13.01.26 		242.60 -1.57% 247.66
15:43 		240.25
20:10 		248.94
12.01.26 		224.70
02.01.26 		12'521'190
Amcor Rg
22:15:00 / 13.01.26 		8.750 1.63% 8.760
21:58 		8.615
17:58 		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 1.42% 174.12
21:59 		169.76
18:06 		177.62
06.01.26 		166.97
09.01.26 		877'275
Amer Wtr Works Rg
22:15:00 / 13.01.26 		131.26 0.74% 131.36
21:56 		128.70
17:06 		132.18
12.01.26 		125.57
05.01.26 		709'108
Ameren Rg
22:15:00 / 13.01.26 		101.43 1.23% 101.53
20:23 		99.94
15:45 		101.53
13.01.26 		97.91
05.01.26 		576'587
American Airline Rg
23:20:00 / 13.01.26 		15.350 -4.06% 15.995
16:44 		15.225
21:46 		16.500
07.01.26 		15.160
02.01.26 		11'905'964
American Express Rg
22:15:00 / 13.01.26 		358.00 -0.44% 360.00
15:30 		356.00
15:40 		386.05
06.01.26 		355.61
12.01.26 		850'785
American Intl Gr Rg
22:15:00 / 13.01.26 		72.29 -2.43% 74.26
15:37 		72.12
21:47 		85.69
05.01.26 		72.12
13.01.26 		2'195'512
Ameriprise Fincl Rg
22:15:00 / 13.01.26 		495.37 -2.90% 509.17
15:30 		494.37
21:51 		513.80
05.01.26 		487.91
02.01.26 		145'029
AMETEK Rg
22:15:00 / 13.01.26 		211.73 0.94% 211.76
21:54 		209.13
18:10 		214.54
06.01.26 		205.75
02.01.26 		364'027
Amgen Rg
23:20:00 / 13.01.26 		324.30 -0.38% 327.75
15:30 		319.86
15:46 		343.05
07.01.26 		318.28
05.01.26 		847'877
Amphenol Rg-A
22:15:00 / 13.01.26 		148.97 2.66% 149.11
21:59 		144.15
16:10 		149.11
13.01.26 		130.70
06.01.26 		2'072'327
Analog Devices Rg
23:20:00 / 13.01.26 		296.21 0.80% 302.48
15:50 		294.66
15:30 		303.12
09.01.26 		270.89
02.01.26 		1'152'838
Aon-A Rg
22:15:00 / 13.01.26 		344.59 -1.68% 349.24
15:31 		343.35
21:33 		355.30
08.01.26 		340.69
05.01.26 		326'909
APA Rg
23:20:00 / 13.01.26 		25.72 3.21% 26.28
15:50 		25.42
15:31 		26.28
13.01.26 		23.25
07.01.26 		1'829'508
Apple Rg
23:20:00 / 13.01.26 		261.05 0.31% 261.81
15:39 		258.39
15:30 		277.82
02.01.26 		255.72
08.01.26 		17'324'109
Applied Material Rg
23:20:00 / 13.01.26 		304.87 -0.77% 310.61
17:50 		302.73
21:30 		310.61
13.01.26 		265.18
02.01.26 		2'384'074
Aptiv Rg
22:15:00 / 13.01.26 		88.25 1.64% 88.87
15:32 		87.07
15:54 		88.87
13.01.26 		76.49
02.01.26 		707'707
Arch Cap Grp Rg
23:20:00 / 13.01.26 		90.77 -2.65% 93.35
15:43 		90.44
21:00 		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 1.90% 63.41
20:24 		62.16
15:30 		63.41
13.01.26 		57.21
02.01.26 		923'578
Arista Ne Rg
22:15:00 / 13.01.26 		129.93 5.27% 130.68
20:31 		123.26
15:32 		141.41
05.01.26 		120.00
12.01.26 		1'929'078
Assurant Rg
22:15:00 / 13.01.26 		235.01 -1.35% 238.56
18:53 		233.77
21:36 		241.72
05.01.26 		233.12
06.01.26 		89'747
AT&T Rg
22:15:00 / 13.01.26 		23.30 -1.85% 23.72
15:31 		23.19
18:04 		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 0.48% 168.83
20:25 		166.76
18:07 		170.03
02.01.26 		164.62
05.01.26 		287'312
Autodesk Inc Rg
23:20:00 / 13.01.26 		270.63 -2.61% 279.28
15:45 		266.93
19:10 		296.80
07.01.26 		266.93
13.01.26 		773'885

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 13.01.26
13'364.73 -0.46%
Eurozone 50
17:30 / 13.01.26
623.27 0.27%
L&S Dax
22:59 / 13.01.26
25'383.00 -0.19%
S&P 500 (ETF SPY)
22:15 / 13.01.26
693.77 -0.20%
VSMI Vola-Index
17:20 / 13.01.26
12.886 -1.26%
EUR/CHF
00:14 / 14.01.26
0.9327 0.00%
USD/CHF
00:14 / 14.01.26
0.8010 0.00%
Gold 1 Uz
00:14 / 14.01.26
4'595.59 0.19%
Rohöl Brent
22:59 / 13.01.26
65.42 1.91%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 13.01.26
13'364.73 -0.46%

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:31 / 13.01.26
178.95 0.51%
ABB N
17:35 / 13.01.26
60.88 0.40%
Nestlé N
17:38 / 13.01.26
75.20 0.28%
Logitech N
17:31 / 13.01.26
77.10 0.16%
Richemont N
17:35 / 13.01.26
175.60 0.11%

Flop 5zur Gesamtübersicht

Sika N
17:39 / 13.01.26
149.10 -9.50%
Amrize N
17:36 / 13.01.26
44.82 -2.61%
Partners N
17:39 / 13.01.26
1'014.50 -2.31%
Swiss Life N
17:33 / 13.01.26
869.80 -2.03%
Holcim N
17:32 / 13.01.26
78.16 -1.49%
NAME INTRADAY KURS +/-%
SPI
17:40 / 13.01.26
18'404.03 -0.51%

Top 5zur Gesamtübersicht

Gurit Hldg N
17:31 / 13.01.26
16.020 13.62%
Montana Aero N
17:31 / 13.01.26
34.65 6.94%
EvoNext Hldgs N
17:31 / 13.01.26
0.8300 6.41%
Kuros Bio N
17:35 / 13.01.26
27.40 5.38%
Sonova N
17:38 / 13.01.26
221.60 4.23%

Flop 5zur Gesamtübersicht

Meyer Burger N
17:33 / 13.01.26
0.0048 -80.80%
Sika N
17:39 / 13.01.26
149.10 -9.50%
Newron Pharma N
17:31 / 13.01.26
27.85 -8.39%
Sensirion N
17:31 / 13.01.26
59.60 -5.70%
Bossard N
17:31 / 13.01.26
150.80 -4.80%
NAME INTRADAY KURS +/-%
SLI
17:31 / 13.01.26
2'160.96 -0.67%

Top 5zur Gesamtübersicht

Sonova N
17:38 / 13.01.26
221.60 4.23%
Julius Bär N
17:31 / 13.01.26
66.78 2.77%
Kühne + Nagel N
17:31 / 13.01.26
178.95 0.51%
VAT N
17:31 / 13.01.26
440.80 0.46%
ABB N
17:35 / 13.01.26
60.88 0.40%

Flop 5zur Gesamtübersicht

Sika N
17:39 / 13.01.26
149.10 -9.50%
Galderma Group N
17:36 / 13.01.26
158.90 -3.05%
Amrize N
17:36 / 13.01.26
44.82 -2.61%
Partners N
17:39 / 13.01.26
1'014.50 -2.31%
Lindt PS
17:36 / 13.01.26
11'180.00 -2.10%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 13.01.26
3'033.70 -0.70%

Top 5zur Gesamtübersicht

Sonova N
17:38 / 13.01.26
221.60 4.23%
Julius Bär N
17:31 / 13.01.26
66.78 2.77%
Swissquote N
17:32 / 13.01.26
489.40 0.95%
VAT N
17:31 / 13.01.26
440.80 0.46%
The Swatch Group I
17:31 / 13.01.26
174.90 0.37%

Flop 5zur Gesamtübersicht

Galderma Group N
17:36 / 13.01.26
158.90 -3.05%
Swiss Prime Site N
17:31 / 13.01.26
122.20 -2.94%
Amrize N
17:36 / 13.01.26
44.82 -2.61%
Lindt PS
17:36 / 13.01.26
11'180.00 -2.10%
Clariant N
17:31 / 13.01.26
7.135 -1.92%

Management Transaktionen

Titel Typ Mio. Kurs
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 Cosmo Pharmaceuticals N.V. Verk. 0.02 107.00
05.01.26 Curatis Holding AG Kauf 0.04 12.90
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
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