×

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
  • 14.01.2026 - 22:15:00
  • 690.36
  • -0.49%
  • -3.41
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 15.01.26
236.65 0.00% 0.00 13'723'013
Amcor Rg
22:15:00 / 14.01.26
8.820 0.00% 0.00
Amer Tower REIT Rg
22:15:00 / 14.01.26
177.48 0.00% 0.00
Amer Wtr Works Rg
22:15:00 / 14.01.26
132.45 0.00% 0.00
Ameren Rg
22:15:00 / 14.01.26
102.54 0.00% 0.00
American Airline Rg
02:00:00 / 15.01.26
15.140 0.00% 0.00 8'179'625
American Express Rg
22:15:00 / 14.01.26
358.26 0.00% 0.00
American Intl Gr Rg
22:15:00 / 14.01.26
73.04 0.00% 0.00
Ameriprise Fincl Rg
22:15:00 / 14.01.26
507.46 0.00% 0.00
AMETEK Rg
22:15:00 / 14.01.26
211.12 0.00% 0.00
Amgen Rg
02:00:00 / 15.01.26
328.97 0.00% 0.00
Amphenol Rg-A
22:15:00 / 14.01.26
146.75 0.00% 0.00
Analog Devices Rg
02:00:00 / 15.01.26
297.99 0.00% 0.00 1'471'116
Aon-A Rg
22:15:00 / 14.01.26
346.00 0.00% 0.00
APA Rg
02:00:00 / 15.01.26
26.69 0.00% 0.00 2'383'854
Apple Rg
02:00:00 / 15.01.26
259.96 0.00% 0.00 15'653'597
Applied Material Rg
02:00:00 / 15.01.26
301.89 0.00% 0.00 2'165'692
Aptiv Rg
22:15:00 / 14.01.26
82.93 0.00% 0.00
Arch Cap Grp Rg
02:00:00 / 15.01.26
91.29 0.00% 0.00
Archer-Daniels M Rg
22:15:00 / 14.01.26
64.60 0.00% 0.00
Arista Ne Rg
22:15:00 / 14.01.26
125.09 0.00% 0.00
Assurant Rg
22:15:00 / 14.01.26
238.00 0.00% 0.00
AT&T Rg
22:15:00 / 14.01.26
23.61 0.00% 0.00
Atmos Energy Cor Rg
22:15:00 / 14.01.26
168.72 0.00% 0.00
Autodesk Inc Rg
02:00:00 / 15.01.26
261.28 0.00% 0.00 773'855
236.65
0.00%
8.82
0.00%
177.48
0.00%
132.45
0.00%
102.54
0.00%
15.14
0.00%
358.26
0.00%
73.04
0.00%
507.46
0.00%
349.93
0.00%
211.12
0.00%
328.97
0.00%
146.75
0.00%
297.99
0.00%
372.84
0.00%
346.00
0.00%
26.69
0.00%
259.96
0.00%
301.89
0.00%
82.93
0.00%
91.29
0.00%
64.60
0.00%
125.09
0.00%
238.00
0.00%
23.61
0.00%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Pool Rg
02:00:00 / 15.01.26
265.34 16.00% -22.17% 11.95% 12.30% -10.84% -22.99% -23.99%
Revvity Rg
22:15:00 / 14.01.26
111.52 15.27% -0.08% 8.28% 15.24% 16.56% -6.25% -16.63%
Mosaic Rg
22:15:00 / 14.01.26
27.64 14.74% 12.45% 9.25% 15.02% -6.78% 2.29% -40.33%
Alexandria REIT Rg
22:15:00 / 14.01.26
56.14 14.71% -42.45% 7.59% 18.04% -27.81% -42.96% -63.91%
Bath&Body Works Rg
22:15:00 / 14.01.26
23.02 14.64% -40.62% 4.87% 17.03% -11.70% -37.67% -50.66%
Valero Energy Rg
22:15:00 / 14.01.26
186.51 14.57% 52.14% 1.44% 14.49% 15.22% 35.24% 37.01%
Northrop Grumman Rg
22:15:00 / 14.01.26
653.14 14.54% 39.18% 13.19% 15.77% 9.50% 38.29% 41.55%
Newmont Rg
22:15:00 / 14.01.26
114.15 14.32% 206.69% 5.68% 14.78% 31.19% 175.92% 110.03%
Dollar Tree Rg
02:00:00 / 15.01.26
140.29 14.05% 87.20% 6.64% 9.30% 39.63% 99.45% -4.73%
Lowe's Com Rg
22:15:00 / 14.01.26
274.95 14.01% 11.41% 11.26% 10.88% 12.90% 7.10% 29.60%
Dollar General Rg
22:15:00 / 14.01.26
150.95 13.69% 99.09% 5.18% 10.21% 45.73% 120.14% -35.36%
Newell Brands Rg
02:00:00 / 15.01.26
4.220 13.44% -57.63% 6.57% 9.90% -13.17% -57.72% -72.62%
Seagate Hldgs Rg
02:00:00 / 15.01.26
312.28 13.40% 261.81% 1.30% 12.47% 45.21% 231.02% 445.37%
United Rentals Rg
22:15:00 / 14.01.26
917.34 13.35% 30.22% 4.14% 15.75% -7.48% 23.72% 133.87%
Constellation Brd-A
22:15:00 / 14.01.26
156.36 13.34% -29.25% 11.30% 11.91% 11.53% -13.48% -30.51%
Darden Restauran Rg
22:15:00 / 14.01.26
207.87 12.96% 11.35% 4.05% 9.68% 10.92% 14.95% 38.77%
Stnly Blck&Deck Rg
22:15:00 / 14.01.26
83.79 12.80% 4.36% 6.48% 16.50% 21.03% 0.48% -5.76%
Enphase Energy Rg
02:00:00 / 15.01.26
36.13 12.73% -47.39% 4.15% 14.30% 0.14% -45.12% -85.30%
Weyerhaeuse REIT Rg
22:15:00 / 14.01.26
26.62 12.37% -5.44% 14.84% 12.18% 12.75% -9.95% -16.34%
Archer-Daniels M Rg
22:15:00 / 14.01.26
64.60 12.37% 27.87% 10.39% 10.31% 4.35% 26.32% -26.92%
Target Rg
22:15:00 / 14.01.26
109.82 12.35% -18.76% 5.93% 11.38% 16.80% -18.37% -33.28%
Centene Rg
22:15:00 / 14.01.26
46.17 12.20% -23.79% 0.87% 18.78% 28.18% -26.89% -40.07%
ON Semiconductor Rg
02:00:00 / 15.01.26
60.58 11.87% -3.92% -2.12% 13.59% 16.66% 9.69% -7.01%
Boeing Co Rg
22:15:00 / 14.01.26
242.61 11.74% 37.07% 6.35% 17.58% 12.01% 45.97% 13.30%
Estee Lauder Rg-A
22:15:00 / 14.01.26
116.91 11.64% 55.92% 11.06% 11.03% 18.53% 56.88% -56.25%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 15.01.26
236.65 0.00% 248.94
12.01.26
224.70
02.01.26
13'723'013
Amcor Rg
22:15:00 / 14.01.26
8.820 0.00% 8.940
14.01.26
8.265
02.01.26
7'151'657
Amer Tower REIT Rg
22:15:00 / 14.01.26
177.48 0.00% 180.51
14.01.26
166.97
09.01.26
1'107'877
Amer Wtr Works Rg
22:15:00 / 14.01.26
132.45 0.00% 132.81
14.01.26
125.57
05.01.26
564'326
Ameren Rg
22:15:00 / 14.01.26
102.54 0.00% 102.79
14.01.26
97.91
05.01.26
563'716
American Airline Rg
02:00:00 / 15.01.26
15.140 0.00% 16.500
07.01.26
14.935
14.01.26
8'179'625
American Express Rg
22:15:00 / 14.01.26
358.26 0.00% 386.05
06.01.26
350.75
14.01.26
975'718
American Intl Gr Rg
22:15:00 / 14.01.26
73.04 0.00% 85.69
05.01.26
72.12
13.01.26
2'494'002
Ameriprise Fincl Rg
22:15:00 / 14.01.26
507.46 0.00% 513.80
05.01.26
487.91
02.01.26
174'569
AMETEK Rg
22:15:00 / 14.01.26
211.12 0.00% 214.54
06.01.26
205.75
02.01.26
376'088
Amgen Rg
02:00:00 / 15.01.26
328.97 0.00% 343.05
07.01.26
318.28
05.01.26
900'590
Amphenol Rg-A
22:15:00 / 14.01.26
146.75 0.00% 149.11
13.01.26
130.70
06.01.26
2'432'564
Analog Devices Rg
02:00:00 / 15.01.26
297.99 0.00% 303.12
09.01.26
270.89
02.01.26
1'471'116
Aon-A Rg
22:15:00 / 14.01.26
346.00 0.00% 355.30
08.01.26
340.69
05.01.26
351'240
APA Rg
02:00:00 / 15.01.26
26.69 0.00% 27.36
14.01.26
23.25
07.01.26
2'383'854
Apple Rg
02:00:00 / 15.01.26
259.96 0.00% 277.82
02.01.26
255.72
08.01.26
15'653'597
Applied Material Rg
02:00:00 / 15.01.26
301.89 0.00% 310.61
13.01.26
265.18
02.01.26
2'165'692
Aptiv Rg
22:15:00 / 14.01.26
82.93 0.00% 88.87
13.01.26
76.49
02.01.26
1'044'087
Arch Cap Grp Rg
02:00:00 / 15.01.26
91.29 0.00% 96.65
08.01.26
90.44
13.01.26
1'290'635
Archer-Daniels M Rg
22:15:00 / 14.01.26
64.60 0.00% 65.71
14.01.26
57.21
02.01.26
1'523'630
Arista Ne Rg
22:15:00 / 14.01.26
125.09 0.00% 141.41
05.01.26
120.00
12.01.26
1'885'570
Assurant Rg
22:15:00 / 14.01.26
238.00 0.00% 241.72
05.01.26
233.12
06.01.26
94'630
AT&T Rg
22:15:00 / 14.01.26
23.61 0.00% 24.77
02.01.26
23.19
13.01.26
14'260'901
Atmos Energy Cor Rg
22:15:00 / 14.01.26
168.72 0.00% 170.03
02.01.26
164.62
05.01.26
381'102
Autodesk Inc Rg
02:00:00 / 15.01.26
261.28 0.00% 296.80
07.01.26
259.27
14.01.26
773'855

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
09:07 / 15.01.26
13'492.60 0.21%
Eurozone 50
09:22 / 15.01.26
624.11 0.39%
L&S Dax
09:22 / 15.01.26
25'259.50 -0.14%
S&P 500 (ETF SPY)
22:15 / 14.01.26
690.36 -0.49%
VSMI Vola-Index
09:07 / 15.01.26
13.072 -3.22%
EUR/CHF
09:22 / 15.01.26
0.9322 0.09%
USD/CHF
09:22 / 15.01.26
0.8016 0.20%
Gold 1 Uz
09:22 / 15.01.26
4'603.60 -0.49%
Rohöl Brent
09:22 / 15.01.26
64.49 -1.56%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
09:07 / 15.01.26
13'492.60 0.21%

Top 5zur Gesamtübersicht

Partners N
09:07 / 15.01.26
1'066.00 5.28%
ABB N
09:06 / 15.01.26
61.22 1.69%
Richemont N
09:07 / 15.01.26
176.15 0.77%
Sika N
09:07 / 15.01.26
151.70 0.50%
Alcon N
09:07 / 15.01.26
64.02 0.44%

Flop 5zur Gesamtübersicht

Swisscom N
09:04 / 15.01.26
591.00 -0.76%
Kühne + Nagel N
09:05 / 15.01.26
185.70 -0.51%
Swiss Life N
09:06 / 15.01.26
868.60 -0.34%
Holcim N
09:07 / 15.01.26
78.82 -0.30%
Nestlé N
09:07 / 15.01.26
76.33 -0.29%
NAME INTRADAY KURS +/-%
SPI
09:06 / 15.01.26
18'576.41 0.18%

Top 5zur Gesamtübersicht

VAT N
09:06 / 15.01.26
483.50 11.25%
Ascom N
09:06 / 15.01.26
3.950 10.34%
Partners N
09:07 / 15.01.26
1'066.00 5.28%
Bossard N
09:07 / 15.01.26
158.40 2.99%
The Swatch Group N
09:07 / 15.01.26
37.62 2.84%

Flop 5zur Gesamtübersicht

EvoNext Hldgs N
09:00 / 15.01.26
0.7800 -9.30%
SHL Telemedicine N
09:00 / 15.01.26
1.060 -3.20%
Hochdorf N
09:00 / 15.01.26
1.600 -3.03%
GAM N
09:00 / 15.01.26
0.1380 -2.13%
Newron Pharma N
09:07 / 15.01.26
26.25 -1.87%
NAME INTRADAY KURS +/-%
SLI
09:07 / 15.01.26
2'181.57 0.35%

Top 5zur Gesamtübersicht

VAT N
09:06 / 15.01.26
483.50 11.25%
Partners N
09:07 / 15.01.26
1'066.00 5.28%
ABB N
09:06 / 15.01.26
61.22 1.69%
Richemont N
09:07 / 15.01.26
176.15 0.77%
Straumann N
09:07 / 15.01.26
100.40 0.72%

Flop 5zur Gesamtübersicht

Swisscom N
09:04 / 15.01.26
591.00 -0.76%
Kühne + Nagel N
09:05 / 15.01.26
185.70 -0.51%
Lindt PS
09:02 / 15.01.26
11'150.00 -0.36%
Swiss Life N
09:06 / 15.01.26
868.60 -0.34%
Holcim N
09:07 / 15.01.26
78.82 -0.30%
NAME INTRADAY KURS +/-%
SMIM
09:07 / 15.01.26
3'078.47 0.73%

Top 5zur Gesamtübersicht

VAT N
09:06 / 15.01.26
483.50 11.25%
The Swatch Group I
09:07 / 15.01.26
185.25 2.40%
Swissquote N
09:05 / 15.01.26
474.80 1.84%
Accelleron N
09:04 / 15.01.26
64.00 1.59%
Belimo N
09:05 / 15.01.26
853.00 1.49%

Flop 5zur Gesamtübersicht

Roche I
09:07 / 15.01.26
351.00 -0.68%
Adecco N
09:07 / 15.01.26
23.06 -0.43%
Lindt PS
09:02 / 15.01.26
11'150.00 -0.36%
Lindt N
09:05 / 15.01.26
115'200.00 -0.35%
Ems-Chemie N
09:07 / 15.01.26
613.00 -0.33%

Management Transaktionen

Titel Typ Mio. Kurs
09.01.26 Compagnie Financière Tradition SA Verk. 0.14 285.00
09.01.26 Dottikon ES Holding AG Verk. 0.07 362.32
09.01.26 Curatis Holding AG Verk. 0.07 13.25
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

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