×

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
  • 30.01.2026 - 22:15:00
  • 691.97
  • -0.30%
  • -2.07
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 31.01.26
239.30 -1.01% -2.43 239.29 239.30
Amcor Rg
22:15:00 / 30.01.26
44.25 0.82% 0.36 44.24 44.25
Amer Tower REIT Rg
22:15:00 / 30.01.26
179.28 -1.14% -2.06 179.28 179.30
Amer Wtr Works Rg
22:15:00 / 30.01.26
129.13 0.10% 0.13 129.08 129.09
Ameren Rg
22:15:00 / 30.01.26
103.28 -0.47% -0.49 103.24 103.28
American Airline Rg
02:00:00 / 31.01.26
13.300 -1.55% -0.21 13.290 13.300
American Express Rg
22:15:00 / 30.01.26
352.17 -1.77% -6.33 352.35 352.36
American Intl Gr Rg
22:15:00 / 30.01.26
74.88 0.70% 0.52 74.87 74.88
Ameriprise Fincl Rg
22:15:00 / 30.01.26
527.19 1.12% 5.83 526.98 526.99
AMETEK Rg
22:15:00 / 30.01.26
223.98 -1.16% -2.64 224.11 224.12
Amgen Rg
02:00:00 / 31.01.26
341.88 -0.31% -1.06 341.88 342.08
Amphenol Rg-A
22:15:00 / 30.01.26
144.08 -3.68% -5.50 144.02 144.03
Analog Devices Rg
02:00:00 / 31.01.26
310.88 -2.45% -7.82 310.77 310.93
Aon-A Rg
22:15:00 / 30.01.26
349.64 1.95% 6.69 349.83 349.84
APA Rg
02:00:00 / 31.01.26
26.41 0.57% 0.15 26.41 26.42
Apple Rg
02:00:00 / 31.01.26
259.48 0.46% 1.20 258.98 259.07
Applied Material Rg
02:00:00 / 31.01.26
322.32 -5.57% -19.02 322.24 322.30
Aptiv Rg
22:15:00 / 30.01.26
75.75 -3.91% -3.08 75.79 75.80
Arch Cap Grp Rg
02:00:00 / 31.01.26
96.04 0.33% 0.32 96.04 96.06
Archer-Daniels M Rg
22:15:00 / 30.01.26
67.31 0.58% 0.39 67.30 67.31
Arista Ne Rg
22:15:00 / 30.01.26
141.74 -4.33% -6.41 141.78 141.79
Assurant Rg
22:15:00 / 30.01.26
238.13 -0.17% -0.41 238.12 238.13
AT&T Rg
22:15:00 / 30.01.26
26.21 4.30% 1.08 26.21 26.22
Atmos Energy Cor Rg
22:15:00 / 30.01.26
166.34 0.20% 0.34 166.27 166.28
Autodesk Inc Rg
02:00:00 / 31.01.26
252.87 -1.10% -2.81 252.79 252.89
Amazon.Com Rg
239.30
-1.01%
Amcor Rg
44.25
0.82%
Amer Tower REIT Rg
179.28
-1.14%
Amer Wtr Works Rg
129.13
0.10%
Ameren Rg
103.28
-0.47%
American Airline Rg
13.30
-1.55%
American Express Rg
352.17
-1.77%
American Intl Gr Rg
74.88
0.70%
Ameriprise Fincl Rg
527.19
1.12%
Cencora Rg
359.22
2.02%
AMETEK Rg
223.98
-1.16%
Amgen Rg
341.88
-0.31%
Amphenol Rg-A
144.08
-3.68%
Analog Devices Rg
310.88
-2.45%
Elevance Health Rg
345.74
-0.36%
Aon-A Rg
349.64
1.95%
APA Rg
26.41
0.57%
Apple Rg
259.48
0.46%
Applied Material Rg
322.32
-5.57%
Aptiv Rg
75.75
-3.91%
Arch Cap Grp Rg
96.04
0.33%
Archer-Daniels M Rg
67.31
0.58%
Arista Ne Rg
141.74
-4.33%
Assurant Rg
238.13
-0.17%
AT&T Rg
26.21
4.30%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
L3Harris Tech Rg
22:15:00 / 30.01.26 		342.85 21.27% 69.31% -3.20% 10.11% 15.44% 61.13% 67.85%
C.H.Robinson Wld Rg
02:00:00 / 31.01.26 		194.95 20.50% 87.50% 10.35% 19.08% 30.45% 95.95% 97.67%
Organon Rg
22:15:00 / 30.01.26 		8.540 19.94% -42.36% -6.15% 14.78% 10.77% -42.72% -71.28%
Enphase Energy Rg
02:00:00 / 31.01.26 		36.98 19.34% -44.31% -6.28% 9.57% 22.37% -40.62% -81.79%
Halliburton Rg
22:15:00 / 30.01.26 		33.52 18.15% 22.80% -1.87% 5.01% 20.97% 31.40% -17.60%
SolarEdge Tech Rg
02:00:00 / 31.01.26 		30.95 17.99% 150.29% -10.55% -1.31% -22.63% 136.26% -88.89%
CarMax Rg
22:15:00 / 30.01.26 		44.54 17.83% -44.31% -1.33% 10.47% 33.95% -47.13% -34.11%
Advanced Micro D Rg
02:00:00 / 31.01.26 		236.73 17.75% 108.78% -8.84% 5.93% 1.37% 104.17% 234.46%
Corning Inc Rg
22:15:00 / 30.01.26 		103.25 17.63% 116.75% 8.74% 16.42% 16.59% 101.07% 179.89%
Analog Devices Rg
02:00:00 / 31.01.26 		310.88 17.51% 50.00% 1.73% 13.57% 36.06% 46.72% 86.56%
Southwest Airlin Rg
22:15:00 / 30.01.26 		47.52 17.35% 44.26% 13.06% 11.97% 45.50% 55.91% 33.83%
Exxon Mobil Rg
22:15:00 / 30.01.26 		141.40 16.76% 30.62% 4.87% 12.80% 19.61% 32.04% 21.54%
Honeywell Intl Rg
02:00:00 / 31.01.26 		227.52 16.48% 6.69% 2.74% 16.15% 17.24% 7.85% 15.79%
Archer-Daniels M Rg
22:15:00 / 30.01.26 		67.31 16.40% 32.46% -0.09% 12.97% 20.20% 34.57% -19.98%
Mosaic Rg
22:15:00 / 30.01.26 		27.50 16.40% 14.08% -2.93% 10.57% 6.22% 1.63% -43.36%
Dow Rg
22:15:00 / 30.01.26 		27.55 16.17% -32.32% -2.24% 10.64% 24.66% -26.30% -53.94%
Caterpillar
22:15:00 / 30.01.26 		657.36 16.12% 83.38% 3.37% 6.70% 15.15% 81.82% 151.47%
Lyondellbasell I Rg
22:15:00 / 30.01.26 		49.00 15.36% -32.75% -3.66% 7.48% 14.57% -35.78% -47.72%
Lumen Tech Rg
22:15:00 / 30.01.26 		8.820 14.93% 68.17% 2.20% 16.51% -15.92% 81.11% 68.81%
ON Semiconductor Rg
02:00:00 / 31.01.26 		59.89 14.87% -1.35% -3.37% 5.63% 25.21% 14.42% -15.57%
FMC Corp Rg
22:15:00 / 30.01.26 		15.800 14.71% -67.27% -2.05% 12.14% 12.14% -71.23% -87.97%
Quanta Services Rg
22:15:00 / 30.01.26 		474.63 14.54% 52.96% 0.82% 8.91% 5.38% 57.26% 222.29%
Cummins Rg
22:15:00 / 30.01.26 		578.82 14.40% 67.51% 1.55% 8.86% 19.51% 66.23% 134.81%
Nordson Rg
02:00:00 / 31.01.26 		274.53 14.38% 31.43% 1.20% 13.90% 18.02% 24.66% 14.78%
Sysco Rg
22:15:00 / 30.01.26 		83.85 14.14% 10.01% 10.87% 15.19% 12.43% 15.96% 7.99%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 31.01.26 		239.30 -1.01% 243.31
16:12 		237.64
21:55 		248.94
12.01.26 		224.70
02.01.26 		16'373'555
Amcor Rg
22:15:00 / 30.01.26 		44.25 0.82% 44.29
21:58 		43.21
15:41 		45.49
15.01.26 		40.93
20.01.26 		2'881'461
Amer Tower REIT Rg
22:15:00 / 30.01.26 		179.28 -1.14% 181.21
15:30 		175.42
18:15 		184.12
16.01.26 		166.97
09.01.26 		1'655'829
Amer Wtr Works Rg
22:15:00 / 30.01.26 		129.13 0.10% 129.22
21:29 		127.55
18:59 		133.69
16.01.26 		125.57
05.01.26 		392'455
Ameren Rg
22:15:00 / 30.01.26 		103.28 -0.47% 103.63
21:50 		102.02
18:47 		104.71
29.01.26 		97.91
05.01.26 		714'430
American Airline Rg
02:00:00 / 31.01.26 		13.300 -1.55% 13.620
15:33 		13.235
21:17 		16.500
07.01.26 		13.175
29.01.26 		6'124'657
American Express Rg
22:15:00 / 30.01.26 		352.17 -1.77% 355.62
15:33 		344.57
19:23 		386.05
06.01.26 		344.57
30.01.26 		986'399
American Intl Gr Rg
22:15:00 / 30.01.26 		74.88 0.70% 74.92
21:59 		73.58
17:24 		85.69
05.01.26 		71.25
23.01.26 		1'174'673
Ameriprise Fincl Rg
22:15:00 / 30.01.26 		527.19 1.12% 532.00
15:36 		517.86
19:24 		541.00
29.01.26 		487.91
02.01.26 		499'689
AMETEK Rg
22:15:00 / 30.01.26 		223.98 -1.16% 227.22
15:33 		222.59
19:21 		227.22
30.01.26 		205.75
02.01.26 		445'602
Amgen Rg
02:00:00 / 31.01.26 		341.88 -0.31% 345.12
15:34 		338.07
16:16 		353.12
27.01.26 		318.28
05.01.26 		1'133'837
Amphenol Rg-A
22:15:00 / 30.01.26 		144.08 -3.68% 149.66
15:50 		143.77
21:43 		167.02
27.01.26 		130.70
06.01.26 		3'211'235
Analog Devices Rg
02:00:00 / 31.01.26 		310.88 -2.45% 317.17
16:12 		309.27
19:22 		319.00
29.01.26 		270.89
02.01.26 		2'156'803
Aon-A Rg
22:15:00 / 30.01.26 		349.64 1.95% 351.80
21:06 		341.82
16:22 		355.30
08.01.26 		325.93
27.01.26 		433'799
APA Rg
02:00:00 / 31.01.26 		26.41 0.57% 26.58
16:44 		25.55
19:30 		27.49
29.01.26 		23.25
07.01.26 		3'511'380
Apple Rg
02:00:00 / 31.01.26 		259.48 0.46% 261.89
21:49 		252.18
15:33 		277.82
02.01.26 		243.43
20.01.26 		29'801'156
Applied Material Rg
02:00:00 / 31.01.26 		322.32 -5.57% 340.85
15:50 		321.59
21:55 		344.53
29.01.26 		265.18
02.01.26 		4'377'047
Aptiv Rg
22:15:00 / 30.01.26 		75.75 -3.91% 76.90
15:34 		74.65
19:36 		88.87
13.01.26 		74.65
30.01.26 		1'039'727
Arch Cap Grp Rg
02:00:00 / 31.01.26 		96.04 0.33% 96.39
20:07 		95.19
18:15 		96.65
08.01.26 		89.95
16.01.26 		1'040'734
Archer-Daniels M Rg
22:15:00 / 30.01.26 		67.31 0.58% 67.31
21:59 		66.17
16:00 		69.75
28.01.26 		57.21
02.01.26 		2'099'885
Arista Ne Rg
22:15:00 / 30.01.26 		141.74 -4.33% 148.00
15:43 		141.46
21:33 		151.67
28.01.26 		120.00
12.01.26 		1'742'490
Assurant Rg
22:15:00 / 30.01.26 		238.13 -0.17% 238.93
15:41 		236.49
18:17 		241.72
05.01.26 		231.69
23.01.26 		123'017
AT&T Rg
22:15:00 / 30.01.26 		26.21 4.30% 26.29
21:56 		25.15
15:35 		26.29
30.01.26 		22.96
27.01.26 		22'742'884
Atmos Energy Cor Rg
22:15:00 / 30.01.26 		166.34 0.20% 166.88
20:29 		164.47
15:54 		171.97
20.01.26 		163.65
23.01.26 		936'048
Autodesk Inc Rg
02:00:00 / 31.01.26 		252.87 -1.10% 255.67
15:36 		251.22
15:48 		296.80
07.01.26 		247.31
29.01.26 		668'161

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 30.01.26
13'188.26 0.31%
Eurozone 50
17:30 / 30.01.26
614.18 0.91%
L&S Dax
12:59 / 31.01.26
24'437.00 -0.17%
S&P 500 (ETF SPY)
22:15 / 30.01.26
691.97 -0.30%
VSMI Vola-Index
17:20 / 30.01.26
15.766 0.67%
EUR/CHF
23:00 / 30.01.26
0.9164 0.11%
USD/CHF
01:32 / 01.02.26
0.7696 0.00%
Gold 1 Uz
13:29 / 31.01.26
4'865.35 0.00%
Rohöl Brent
12:58 / 31.01.26
69.81 -0.01%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 30.01.26
13'188.26 0.31%

Top 5zur Gesamtübersicht

Givaudan N
17:35 / 30.01.26
2'988.00 2.12%
Richemont N
17:38 / 30.01.26
149.55 1.18%
Roche GS
17:38 / 30.01.26
350.70 1.07%
Alcon N
17:32 / 30.01.26
62.42 0.91%
Kühne + Nagel N
17:30 / 30.01.26
178.70 0.59%

Flop 5zur Gesamtübersicht

Lonza N
17:34 / 30.01.26
525.00 -1.69%
Logitech N
17:34 / 30.01.26
66.64 -1.07%
UBS N
17:35 / 30.01.26
36.39 -0.52%
Amrize N
17:36 / 30.01.26
40.55 -0.47%
Partners N
17:31 / 30.01.26
1'050.00 -0.24%
NAME INTRADAY KURS +/-%
SPI
17:40 / 30.01.26
18'220.41 0.33%

Top 5zur Gesamtübersicht

The Swatch Group I
17:33 / 30.01.26
183.00 13.42%
The Swatch Group N
17:36 / 30.01.26
36.70 12.78%
Adecco N
17:30 / 30.01.26
22.62 5.21%
EvoNext Hldgs N
17:32 / 30.01.26
0.8600 4.88%
Xlife Sciences N
17:30 / 30.01.26
23.00 4.07%

Flop 5zur Gesamtübersicht

Gurit Hldg N
17:30 / 30.01.26
20.55 -7.43%
SoftwareOne N
17:30 / 30.01.26
7.935 -5.42%
Adval Tech N
17:14 / 30.01.26
33.00 -2.94%
WISeKey N
17:34 / 30.01.26
12.000 -2.60%
Medacta N
17:30 / 30.01.26
165.20 -2.59%
NAME INTRADAY KURS +/-%
SLI
17:30 / 30.01.26
2'119.82 0.20%

Top 5zur Gesamtübersicht

Givaudan N
17:35 / 30.01.26
2'988.00 2.12%
Straumann N
17:31 / 30.01.26
93.10 1.62%
Richemont N
17:38 / 30.01.26
149.55 1.18%
Roche GS
17:38 / 30.01.26
350.70 1.07%
Alcon N
17:32 / 30.01.26
62.42 0.91%

Flop 5zur Gesamtübersicht

Lonza N
17:34 / 30.01.26
525.00 -1.69%
Logitech N
17:34 / 30.01.26
66.64 -1.07%
UBS N
17:35 / 30.01.26
36.39 -0.52%
Sandoz Group N
17:35 / 30.01.26
61.18 -0.49%
Amrize N
17:36 / 30.01.26
40.55 -0.47%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 30.01.26
3'021.48 0.56%

Top 5zur Gesamtübersicht

The Swatch Group I
17:33 / 30.01.26
183.00 13.42%
Adecco N
17:30 / 30.01.26
22.62 5.21%
Accelleron N
17:35 / 30.01.26
73.80 1.72%
Straumann N
17:31 / 30.01.26
93.10 1.62%
Avolta N
17:30 / 30.01.26
47.30 1.46%

Flop 5zur Gesamtübersicht

Medacta N
17:30 / 30.01.26
165.20 -2.59%
SIG Group N
17:30 / 30.01.26
11.940 -1.49%
Dottikon ES N
17:30 / 30.01.26
372.00 -1.46%
Lindt N
17:30 / 30.01.26
114'000.00 -0.70%
Sunrise N
17:30 / 30.01.26
43.80 -0.64%

Management Transaktionen

Titel Typ Mio. Kurs
21.01.26 Compagnie Financière Tradition SA Verk. 0.15 294.00
21.01.26 HT5 AG Kauf 0.02 1.90
21.01.26 Cosmo Pharmaceuticals N.V. Verk. 0.11 114.00
21.01.26 Private Equity Holding AG Kauf 0.00 61.50
21.01.26 Bergbahnen Engelberg-Trübsee-Titlis AG Kauf 0.00 60.00
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
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
Mr Market

Panikschub erfasst Edelmetalle

Gold, Silber und andere Edelmetalle erleiden eine scharfe Korrektur. Nach dem Kursbeben herrscht auch im Minensektor erhebliche Verunsicherung. Eröffnet sich eine günstige Kaufgelegenheit? Oder soll man vorerst abwarten?

31.01.2026