×

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
  • 23.02.2026 - 21:51:29
  • 681.65
  • -1.13%
  • -7.79
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
21:51:30 / 23.02.26
205.08 -2.39% -5.03 205.07 205.09 8'657'607
Amcor Rg
21:51:18 / 23.02.26
50.59 0.19% 0.10 50.58 50.59 573'417
Amer Tower REIT Rg
21:51:31 / 23.02.26
189.96 1.41% 2.65 189.96 190.02 347'654
Amer Wtr Works Rg
21:51:27 / 23.02.26
132.77 2.63% 3.40 132.71 132.81 251'440
Ameren Rg
21:51:23 / 23.02.26
111.11 0.96% 1.06 111.11 111.17 159'676
American Airline Rg
21:51:16 / 23.02.26
12.945 -4.75% -0.65 12.940 12.950 6'041'111
American Express Rg
21:51:24 / 23.02.26
320.42 -7.44% -25.76 320.05 320.35 540'084
American Intl Gr Rg
21:51:18 / 23.02.26
80.13 -0.39% -0.31 80.12 80.14 293'420
Ameriprise Fincl Rg
21:50:00 / 23.02.26
454.29 -3.69% -17.40 453.49 454.70 90'469
AMETEK Rg
21:51:26 / 23.02.26
231.12 -1.02% -2.39 231.00 231.23 100'600
Amgen Rg
21:51:28 / 23.02.26
380.02 1.41% 5.27 380.01 380.14 439'193
Amphenol Rg-A
21:51:30 / 23.02.26
147.92 -2.07% -3.12 147.91 147.97 484'540
Analog Devices Rg
21:51:30 / 23.02.26
353.83 -0.34% -1.20 353.52 353.75 630'250
Aon-A Rg
21:51:15 / 23.02.26
315.52 -2.94% -9.55 315.42 315.75 89'719
APA Rg
21:51:23 / 23.02.26
28.72 -1.17% -0.34 28.71 28.72 789'049
Apple Rg
21:51:29 / 23.02.26
266.77 0.83% 2.19 266.76 266.78 6'178'808
Applied Material Rg
21:51:24 / 23.02.26
372.54 -0.76% -2.84 372.41 372.64 915'453
Aptiv Rg
21:51:27 / 23.02.26
76.91 -3.34% -2.66 76.89 76.96 124'377
Arch Cap Grp Rg
21:51:24 / 23.02.26
98.95 0.47% 0.46 98.87 98.97 266'176
Archer-Daniels M Rg
21:51:23 / 23.02.26
67.68 -0.29% -0.20 67.68 67.71 249'710
Arista Ne Rg
21:51:25 / 23.02.26
127.60 -3.91% -5.19 127.54 127.68 1'317'696
Assurant Rg
21:50:05 / 23.02.26
218.74 -2.48% -5.57 218.32 218.63 34'080
AT&T Rg
21:51:28 / 23.02.26
28.49 1.80% 0.51 28.48 28.49 3'697'903
Atmos Energy Cor Rg
21:50:09 / 23.02.26
181.17 0.11% 0.20 181.14 181.40 68'002
Autodesk Inc Rg
21:51:28 / 23.02.26
218.11 -3.91% -8.87 218.05 218.21 361'121
205.08
-2.39%
50.59
0.19%
189.96
1.41%
132.77
2.63%
111.11
0.96%
12.95
-4.75%
320.42
-7.44%
80.13
-0.39%
454.29
-3.69%
366.54
1.51%
231.12
-1.02%
380.02
1.41%
147.92
-2.07%
353.83
-0.34%
336.37
-1.91%
315.52
-2.94%
28.72
-1.17%
266.77
0.83%
372.54
-0.76%
76.91
-3.34%
98.95
0.47%
67.68
-0.29%
127.60
-3.91%
218.74
-2.48%
28.49
1.80%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Lyondellbasell I Rg
21:51:27 / 23.02.26
56.61 30.88% -23.70% 1.21% 11.31% 18.13% -26.78% -41.77%
BorgWarner Rg
21:51:29 / 23.02.26
58.23 30.76% 85.34% -6.94% 21.90% 35.99% 95.80% 32.58%
Dow Rg
21:51:16 / 23.02.26
30.27 30.54% -23.95% -3.56% 7.42% 26.97% -22.48% -47.50%
Huntgtn Ingls In Rg
21:50:49 / 23.02.26
439.35 28.67% 131.56% 4.83% 6.24% 43.27% 160.26% 94.87%
Old Dominion Fre Rg
21:51:26 / 23.02.26
194.27 28.44% 14.17% 4.23% 11.65% 39.09% 6.76% 13.51%
Celanese Rg
21:51:29 / 23.02.26
52.47 27.98% -21.82% -6.10% 10.39% 25.44% -0.87% -54.49%
Viatris Rg
21:51:29 / 23.02.26
15.890 27.87% 27.87% 0.95% 20.65% 48.50% 39.51% 36.18%
ON Semiconductor Rg
21:51:26 / 23.02.26
69.29 27.63% 9.61% -4.29% 13.35% 37.40% 29.76% -15.58%
Northrop Grumman Rg
21:51:03 / 23.02.26
725.34 26.89% 54.18% 3.46% 9.74% 32.97% 61.21% 53.74%
Freeport McMoRan Rg
21:51:17 / 23.02.26
65.52 26.68% 68.96% 7.30% 7.11% 52.12% 76.56% 54.14%
Texas Instrument Rg
21:51:26 / 23.02.26
220.25 26.65% 17.18% -2.84% 12.04% 30.98% 9.72% 25.33%
Occid.Petrol Cor Rg
21:51:27 / 23.02.26
52.31 26.07% 4.92% 14.13% 19.10% 23.55% 4.91% -14.64%
Southwest Airlin Rg
21:51:29 / 23.02.26
50.81 26.03% 54.94% -6.19% 20.89% 46.13% 67.86% 47.31%
Howmet Aerspc Rg
21:50:46 / 23.02.26
256.83 25.89% 135.99% 1.78% 19.24% 29.23% 98.23% 499.95%
CF Industries Hl Rg
21:51:23 / 23.02.26
95.57 25.65% 13.90% 1.77% 4.28% 19.76% 23.30% 18.01%
Ball Rg
21:50:42 / 23.02.26
66.99 25.60% 20.68% 0.89% 17.09% 36.63% 31.92% 15.62%
DuPont de Nem Rg
21:51:24 / 23.02.26
49.93 25.40% 60.65% -1.55% 12.95% 25.09% 48.28% 63.16%
Targa Resources Rg
21:51:23 / 23.02.26
232.55 25.39% 29.61% 3.38% 20.79% 31.62% 17.17% 212.89%
Honeywell Intl Rg
21:51:26 / 23.02.26
243.60 25.06% 14.54% 1.07% 10.15% 28.06% 23.07% 28.46%
Halliburton Rg
21:51:31 / 23.02.26
35.30 24.24% 29.13% 4.54% 3.34% 32.56% 32.01% -3.81%
Westinghouse Air Rg
21:50:42 / 23.02.26
262.94 24.05% 39.66% 1.25% 13.48% 26.02% 44.47% 151.00%
Eastman Chemical Rg
21:51:01 / 23.02.26
76.63 24.02% -13.32% -3.21% 11.24% 23.70% -21.99% -9.06%
Stnly Blck&Deck Rg
21:51:20 / 23.02.26
87.62 23.80% 14.53% -3.97% 7.11% 24.18% 0.94% 3.12%
Hasbro Inc Rg
21:51:05 / 23.02.26
98.49 23.73% 81.47% -0.97% 10.16% 19.11% 46.89% 70.92%
PPG Industries Rg
21:51:17 / 23.02.26
125.18 23.49% 5.93% -2.96% 11.12% 25.36% 10.26% -2.60%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
21:51:30 / 23.02.26
205.08 -2.39% 208.43
15:30
203.12
18:37
248.94
12.01.26
196.13
17.02.26
8'657'607
Amcor Rg
21:51:18 / 23.02.26
50.59 0.19% 50.66
21:49
49.86
15:30
50.66
23.02.26
40.93
20.01.26
573'417
Amer Tower REIT Rg
21:51:31 / 23.02.26
189.96 1.41% 191.37
19:12
187.50
15:30
193.62
17.02.26
166.97
09.01.26
347'654
Amer Wtr Works Rg
21:51:27 / 23.02.26
132.77 2.63% 133.19
15:45
130.41
15:30
134.59
17.02.26
121.29
09.02.26
251'440
Ameren Rg
21:51:23 / 23.02.26
111.11 0.96% 111.98
15:40
110.56
15:30
112.63
17.02.26
97.91
05.01.26
159'676
American Airline Rg
21:51:16 / 23.02.26
12.945 -4.75% 13.730
15:31
12.840
18:24
16.500
07.01.26
12.840
23.02.26
6'041'111
American Express Rg
21:51:24 / 23.02.26
320.42 -7.44% 345.25
15:31
317.18
18:05
386.05
06.01.26
317.18
23.02.26
540'084
American Intl Gr Rg
21:51:18 / 23.02.26
80.13 -0.39% 81.39
15:40
79.93
18:32
85.69
05.01.26
71.25
23.01.26
293'420
Ameriprise Fincl Rg
21:50:00 / 23.02.26
454.29 -3.69% 470.50
15:33
448.78
17:08
550.18
04.02.26
448.78
23.02.26
90'469
AMETEK Rg
21:51:26 / 23.02.26
231.12 -1.02% 233.10
15:30
229.05
17:14
238.78
12.02.26
205.75
02.01.26
100'600
Amgen Rg
21:51:28 / 23.02.26
380.02 1.41% 381.69
20:32
374.74
15:30
385.12
06.02.26
318.28
05.01.26
439'193
Amphenol Rg-A
21:51:30 / 23.02.26
147.92 -2.07% 151.70
15:53
147.24
21:14
167.02
27.01.26
126.21
05.02.26
484'540
Analog Devices Rg
21:51:30 / 23.02.26
353.83 -0.34% 358.00
15:41
349.75
17:13
358.00
23.02.26
270.89
02.01.26
630'250
Aon-A Rg
21:51:15 / 23.02.26
315.52 -2.94% 325.85
15:31
315.52
21:50
358.02
02.02.26
305.00
12.02.26
89'719
APA Rg
21:51:23 / 23.02.26
28.72 -1.17% 29.63
15:45
28.41
18:36
30.07
19.02.26
23.25
07.01.26
789'049
Apple Rg
21:51:29 / 23.02.26
266.77 0.83% 269.43
19:36
263.48
15:30
280.90
06.02.26
243.43
20.01.26
6'178'808
Applied Material Rg
21:51:24 / 23.02.26
372.54 -0.76% 378.67
15:56
369.73
18:40
378.67
23.02.26
265.18
02.01.26
915'453
Aptiv Rg
21:51:27 / 23.02.26
76.91 -3.34% 79.10
15:30
76.56
16:14
88.87
13.01.26
74.61
02.02.26
124'377
Arch Cap Grp Rg
21:51:24 / 23.02.26
98.95 0.47% 99.74
16:01
98.15
17:49
103.36
06.02.26
89.95
16.01.26
266'176
Archer-Daniels M Rg
21:51:23 / 23.02.26
67.68 -0.29% 69.34
15:45
67.44
18:30
70.05
12.02.26
57.21
02.01.26
249'710
Arista Ne Rg
21:51:25 / 23.02.26
127.60 -3.91% 131.60
15:32
126.29
21:13
151.67
28.01.26
120.00
12.01.26
1'317'696
Assurant Rg
21:50:05 / 23.02.26
218.74 -2.48% 224.94
15:59
218.74
21:50
245.40
06.02.26
210.15
12.02.26
34'080
AT&T Rg
21:51:28 / 23.02.26
28.49 1.80% 28.82
16:58
28.06
15:31
29.30
12.02.26
22.96
27.01.26
3'697'903
Atmos Energy Cor Rg
21:50:09 / 23.02.26
181.17 0.11% 182.41
15:41
180.19
15:30
182.41
23.02.26
163.65
23.01.26
68'002
Autodesk Inc Rg
21:51:28 / 23.02.26
218.11 -3.91% 224.60
15:35
216.78
17:11
296.80
07.01.26
216.13
12.02.26
361'121

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 23.02.26
13'871.06 0.08%
Eurozone 50
17:30 / 23.02.26
631.94 -0.15%
L&S Dax
22:05 / 23.02.26
24'986.00 -0.32%
S&P 500 (ETF SPY)
21:51 / 23.02.26
681.68 -1.12%
VSMI Vola-Index
17:20 / 23.02.26
15.582 -0.77%
EUR/CHF
22:06 / 23.02.26
0.9130 -0.04%
USD/CHF
22:06 / 23.02.26
0.7743 -0.03%
Gold 1 Uz
22:06 / 23.02.26
5'233.84 2.54%
Rohöl Brent
22:06 / 23.02.26
71.26 0.37%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 23.02.26
13'871.06 0.08%

Top 5zur Gesamtübersicht

Swisscom N
17:31 / 23.02.26
716.00 1.78%
Zurich Insurance N
17:33 / 23.02.26
575.40 1.34%
Novartis N
17:35 / 23.02.26
127.98 1.20%
Richemont N
17:39 / 23.02.26
163.70 0.86%
Givaudan N
17:39 / 23.02.26
3'054.00 0.79%

Flop 5zur Gesamtübersicht

Partners N
17:35 / 23.02.26
850.00 -8.42%
Lonza N
17:39 / 23.02.26
520.60 -2.95%
Kühne + Nagel N
17:39 / 23.02.26
174.70 -2.24%
Amrize N
17:39 / 23.02.26
49.15 -2.09%
UBS N
17:38 / 23.02.26
32.18 -1.89%
NAME INTRADAY KURS +/-%
SPI
17:40 / 23.02.26
19'051.52 -0.24%

Top 5zur Gesamtübersicht

Xlife Sciences N
17:33 / 23.02.26
22.80 7.55%
EvoNext Hldgs N
17:31 / 23.02.26
0.9700 5.43%
Molecular N
17:31 / 23.02.26
3.850 4.05%
Also N
17:31 / 23.02.26
159.40 3.64%
Calida N
17:35 / 23.02.26
12.600 2.94%

Flop 5zur Gesamtübersicht

Bachem N-B-
17:31 / 23.02.26
56.15 -13.68%
Relief Therapeutics N
17:31 / 23.02.26
0.8520 -10.13%
Belimo N
17:34 / 23.02.26
824.50 -9.99%
Asmallworld N
17:31 / 23.02.26
0.6000 -9.77%
Ypsomed I
17:31 / 23.02.26
273.00 -8.85%
NAME INTRADAY KURS +/-%
SLI
17:31 / 23.02.26
2'189.42 -0.51%

Top 5zur Gesamtübersicht

Swisscom N
17:31 / 23.02.26
716.00 1.78%
Zurich Insurance N
17:33 / 23.02.26
575.40 1.34%
Novartis N
17:35 / 23.02.26
127.98 1.20%
Richemont N
17:39 / 23.02.26
163.70 0.86%
Givaudan N
17:39 / 23.02.26
3'054.00 0.79%

Flop 5zur Gesamtübersicht

Partners N
17:35 / 23.02.26
850.00 -8.42%
Galderma Group N
17:31 / 23.02.26
148.60 -3.63%
Lonza N
17:39 / 23.02.26
520.60 -2.95%
Straumann N
17:31 / 23.02.26
91.70 -2.61%
Kühne + Nagel N
17:39 / 23.02.26
174.70 -2.24%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 23.02.26
3'116.44 -1.39%

Top 5zur Gesamtübersicht

Flughafen Zürich N
17:31 / 23.02.26
263.20 0.92%
Sunrise N
17:31 / 23.02.26
48.26 0.71%
PSP N
17:31 / 23.02.26
158.30 0.70%
Roche I
17:31 / 23.02.26
377.80 0.53%
Galenica N
17:31 / 23.02.26
101.80 0.49%

Flop 5zur Gesamtübersicht

Belimo N
17:34 / 23.02.26
824.50 -9.99%
Galderma Group N
17:31 / 23.02.26
148.60 -3.63%
Accelleron N
17:35 / 23.02.26
72.20 -3.41%
Temenos N
17:31 / 23.02.26
63.60 -2.83%
Swissquote N
17:31 / 23.02.26
402.00 -2.66%

Management Transaktionen

Titel Typ Mio. Kurs
18.02.26 Berner Kantonalbank AG Verk. 0.10 344.77
18.02.26 Luzerner Kantonalbank AG Verk. 0.13 100.72
18.02.26 Nestlé AG Kauf 0.25 73.14
18.02.26 HBM Healthcare Investments AG Verk. 1.22 221.47
18.02.26 Luzerner Kantonalbank AG Verk. 0.01 101.32
18.02.26 Nestlé AG Kauf 0.01 73.14
17.02.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.68 4'544.07
17.02.26 St.Galler Kantonalbank AG Verk. 0.10 619.00
16.02.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.21 4'297.80
16.02.26 UBS Group AG Verk. 0.39 32.47

Die Klimatechnikerin legt leicht enttäuschende Jahreszahlen vor. Doch die Weichen für strukturelles Wachstum sind gestellt. Anleger können Kursrücksetzer nutzen.

23.02.2026