×

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
  • 03.02.2026 - 20:04:50
  • 684.58
  • -1.56%
  • -10.84
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
20:04:50 / 03.02.26
235.61 -3.03% -7.35 235.61 235.65 7'950'917
Amcor Rg
20:04:43 / 03.02.26
44.63 2.01% 0.88 44.63 44.64 1'052'526
Amer Tower REIT Rg
20:04:06 / 03.02.26
171.66 -1.17% -2.04 171.68 171.83 160'880
Amer Wtr Works Rg
20:03:18 / 03.02.26
129.82 2.57% 3.25 129.66 129.79 103'138
Ameren Rg
20:00:23 / 03.02.26
103.89 1.46% 1.49 103.84 103.95 166'274
American Airline Rg
20:04:38 / 03.02.26
13.870 1.31% 0.18 13.870 13.880 4'446'954
American Express Rg
20:04:39 / 03.02.26
347.93 -1.39% -4.90 347.77 347.90 159'446
American Intl Gr Rg
20:04:31 / 03.02.26
74.38 0.62% 0.46 74.36 74.41 279'017
Ameriprise Fincl Rg
20:04:39 / 03.02.26
521.06 -2.09% -11.12 519.16 521.33 45'325
AMETEK Rg
20:04:37 / 03.02.26
226.45 -0.56% -1.28 226.19 226.70 241'490
Amgen Rg
20:04:46 / 03.02.26
342.12 -0.74% -2.56 341.93 342.33 357'138
Amphenol Rg-A
20:04:46 / 03.02.26
144.18 -0.52% -0.75 144.10 144.26 783'416
Analog Devices Rg
20:04:35 / 03.02.26
311.73 -1.62% -5.13 311.39 311.82 357'049
Aon-A Rg
20:03:32 / 03.02.26
344.28 -1.52% -5.33 343.95 344.23 74'387
APA Rg
20:04:44 / 03.02.26
26.03 0.54% 0.14 26.03 26.04 978'880
Apple Rg
20:04:50 / 03.02.26
270.20 0.07% 0.19 270.18 270.22 8'384'835
Applied Material Rg
20:04:50 / 03.02.26
312.42 -4.87% -15.98 312.34 312.50 1'163'976
Aptiv Rg
20:04:37 / 03.02.26
78.31 0.42% 0.33 78.23 78.39 338'863
Arch Cap Grp Rg
20:04:33 / 03.02.26
97.54 0.86% 0.83 97.48 97.54 156'988
Archer-Daniels M Rg
20:04:42 / 03.02.26
67.18 -1.32% -0.90 67.20 67.24 602'096
Arista Ne Rg
20:04:20 / 03.02.26
135.56 -2.03% -2.82 135.44 135.66 454'990
Assurant Rg
19:55:26 / 03.02.26
241.53 0.47% 1.14 241.15 243.03 17'383
AT&T Rg
20:04:41 / 03.02.26
26.83 2.02% 0.53 26.83 26.84 5'682'616
Atmos Energy Cor Rg
20:04:17 / 03.02.26
169.51 1.80% 2.99 169.46 169.62 81'105
Autodesk Inc Rg
20:04:43 / 03.02.26
241.57 -5.48% -14.00 241.47 241.63 379'213
Amazon.Com Rg
235.61
-3.03%
Amcor Rg
44.63
2.01%
Amer Tower REIT Rg
171.66
-1.17%
Amer Wtr Works Rg
129.82
2.57%
Ameren Rg
103.89
1.46%
American Airline Rg
13.87
1.31%
American Express Rg
347.93
-1.39%
American Intl Gr Rg
74.38
0.62%
Ameriprise Fincl Rg
521.06
-2.09%
Cencora Rg
363.47
-0.02%
AMETEK Rg
226.45
-0.56%
Amgen Rg
342.12
-0.74%
Amphenol Rg-A
144.18
-0.52%
Analog Devices Rg
311.73
-1.62%
Elevance Health Rg
335.26
-1.92%
Aon-A Rg
344.28
-1.52%
APA Rg
26.03
0.54%
Apple Rg
270.20
0.07%
Applied Material Rg
312.42
-4.87%
Aptiv Rg
78.31
0.42%
Arch Cap Grp Rg
97.54
0.86%
Archer-Daniels M Rg
67.18
-1.32%
Arista Ne Rg
135.56
-2.03%
Assurant Rg
241.53
0.47%
AT&T Rg
26.83
2.02%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Ryl Caribbean Cr Rg
20:04:16 / 03.02.26 		327.01 19.77% 44.80% 12.54% 9.83% 24.08% 24.06% 381.76%
Freeport McMoRan Rg
20:04:50 / 03.02.26 		62.93 19.63% 59.56% 0.10% 12.07% 53.23% 72.51% 39.01%
Old Dominion Fre Rg
20:02:46 / 03.02.26 		185.22 18.71% 5.52% 6.18% 9.68% 32.76% 0.85% 0.23%
Archer-Daniels M Rg
20:04:42 / 03.02.26 		67.18 18.42% 34.76% -1.54% 11.06% 16.57% 41.46% -17.29%
Analog Devices Rg
20:04:35 / 03.02.26 		311.73 16.84% 49.14% 2.60% 6.41% 33.55% 51.32% 76.72%
Newell Brands Rg
20:04:10 / 03.02.26 		4.320 16.67% -56.43% -0.92% 10.49% 31.71% -55.42% -73.65%
Honeywell Intl Rg
20:04:36 / 03.02.26 		229.08 16.64% 6.84% 3.70% 11.78% 14.31% 8.68% 16.37%
Albemarle Rg
20:04:38 / 03.02.26 		169.07 16.61% 91.60% -12.93% 6.90% 62.76% 104.98% -43.16%
Cummins Rg
20:04:39 / 03.02.26 		597.76 16.59% 70.72% 3.74% 9.33% 25.58% 64.44% 132.01%
Gilead Sciences Rg
20:04:48 / 03.02.26 		145.44 16.42% 54.69% 3.17% 19.84% 18.66% 48.42% 75.56%
Colgate-Palmoliv Rg
20:04:36 / 03.02.26 		92.76 16.29% 1.08% 8.16% 20.16% 16.72% 7.24% 24.63%
Halliburton Rg
20:04:32 / 03.02.26 		33.25 16.17% 20.74% -2.95% 7.85% 18.50% 26.23% -14.86%
CF Industries Hl Rg
20:03:41 / 03.02.26 		91.64 16.16% 5.30% -0.11% 15.34% 9.51% -2.60% 5.66%
Church & Dwight Rg
20:03:38 / 03.02.26 		98.67 16.09% -7.04% 6.87% 15.38% 15.39% -6.90% 21.96%
KLA Rg
20:04:22 / 03.02.26 		1'329.99 16.08% 123.84% -17.72% -4.66% 11.68% 77.49% 240.47%
Fedex Rg
20:03:37 / 03.02.26 		349.35 16.08% 19.18% 11.82% 13.45% 30.49% 39.21% 56.32%
Lyondellbasell I Rg
20:04:17 / 03.02.26 		52.94 16.05% -32.34% 4.98% 14.59% 20.81% -32.34% -47.85%
L3Harris Tech Rg
20:03:05 / 03.02.26 		344.93 15.90% 61.80% -4.33% 9.69% 14.34% 63.70% 60.46%
CarMax Rg
20:04:40 / 03.02.26 		44.61 15.89% -45.23% -3.73% 8.99% 30.67% -46.99% -43.55%
Nordson Rg
20:02:50 / 03.02.26 		276.20 15.17% 32.34% 1.07% 9.60% 16.83% 27.20% 10.33%
Exxon Mobil Rg
20:04:50 / 03.02.26 		142.61 15.01% 28.66% 4.22% 17.81% 19.06% 29.69% 24.52%
Advanced Micro D Rg
20:04:50 / 03.02.26 		237.37 14.99% 103.88% -5.82% 10.74% -0.06% 98.64% 178.87%
Lumen Tech Rg
20:04:33 / 03.02.26 		8.240 14.93% 68.17% -11.30% -0.72% -10.92% 63.49% 59.18%
Genuine Parts Co Rg
20:02:45 / 03.02.26 		142.81 14.88% 20.98% 2.46% 14.71% 12.19% 21.52% -17.27%
Hasbro Inc Rg
20:03:55 / 03.02.26 		94.15 14.44% 67.84% 4.97% 7.91% 20.04% 64.73% 48.36%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
20:04:50 / 03.02.26 		235.61 -3.03% 246.35
15:30 		235.49
20:04 		248.94
12.01.26 		224.70
02.01.26 		7'950'917
Amcor Rg
20:04:43 / 03.02.26 		44.63 2.01% 45.02
16:25 		43.68
15:32 		45.49
15.01.26 		40.93
20.01.26 		1'052'526
Amer Tower REIT Rg
20:04:06 / 03.02.26 		171.66 -1.17% 173.98
16:35 		171.45
20:01 		184.12
16.01.26 		166.97
09.01.26 		160'880
Amer Wtr Works Rg
20:03:18 / 03.02.26 		129.82 2.57% 129.91
20:00 		126.55
15:30 		133.69
16.01.26 		125.57
05.01.26 		103'138
Ameren Rg
20:00:23 / 03.02.26 		103.89 1.46% 104.18
18:41 		102.20
15:30 		104.71
29.01.26 		97.91
05.01.26 		166'274
American Airline Rg
20:04:38 / 03.02.26 		13.870 1.31% 14.340
16:31 		13.815
19:17 		16.500
07.01.26 		13.175
29.01.26 		4'446'954
American Express Rg
20:04:39 / 03.02.26 		347.93 -1.39% 358.05
15:41 		347.34
19:17 		386.05
06.01.26 		344.57
30.01.26 		159'446
American Intl Gr Rg
20:04:31 / 03.02.26 		74.38 0.62% 75.22
16:27 		73.51
15:32 		85.69
05.01.26 		71.25
23.01.26 		279'017
Ameriprise Fincl Rg
20:04:39 / 03.02.26 		521.06 -2.09% 532.82
15:44 		519.84
19:00 		541.00
29.01.26 		487.91
02.01.26 		45'325
AMETEK Rg
20:04:37 / 03.02.26 		226.45 -0.56% 233.01
15:35 		223.52
15:59 		233.01
03.02.26 		205.75
02.01.26 		241'490
Amgen Rg
20:04:46 / 03.02.26 		342.12 -0.74% 349.30
16:09 		338.99
18:31 		353.12
27.01.26 		318.28
05.01.26 		357'138
Amphenol Rg-A
20:04:46 / 03.02.26 		144.18 -0.52% 149.24
15:31 		141.00
16:06 		167.02
27.01.26 		130.70
06.01.26 		783'416
Analog Devices Rg
20:04:35 / 03.02.26 		311.73 -1.62% 321.08
15:32 		311.28
20:03 		321.08
03.02.26 		270.89
02.01.26 		357'049
Aon-A Rg
20:03:32 / 03.02.26 		344.28 -1.52% 350.41
15:43 		343.28
19:50 		358.02
02.02.26 		325.93
27.01.26 		74'387
APA Rg
20:04:44 / 03.02.26 		26.03 0.54% 26.49
16:56 		25.79
15:31 		27.49
29.01.26 		23.25
07.01.26 		978'880
Apple Rg
20:04:50 / 03.02.26 		270.20 0.07% 271.58
15:56 		267.61
16:42 		277.82
02.01.26 		243.43
20.01.26 		8'384'835
Applied Material Rg
20:04:50 / 03.02.26 		312.42 -4.87% 338.39
15:31 		311.95
20:03 		344.53
29.01.26 		265.18
02.01.26 		1'163'976
Aptiv Rg
20:04:37 / 03.02.26 		78.31 0.42% 80.87
17:00 		77.30
15:36 		88.87
13.01.26 		74.61
02.02.26 		338'863
Arch Cap Grp Rg
20:04:33 / 03.02.26 		97.54 0.86% 97.82
15:59 		96.00
15:32 		97.82
03.02.26 		89.95
16.01.26 		156'988
Archer-Daniels M Rg
20:04:42 / 03.02.26 		67.18 -1.32% 67.87
16:29 		63.00
15:33 		69.75
28.01.26 		57.21
02.01.26 		602'096
Arista Ne Rg
20:04:20 / 03.02.26 		135.56 -2.03% 143.00
15:31 		135.42
20:03 		151.67
28.01.26 		120.00
12.01.26 		454'990
Assurant Rg
19:55:26 / 03.02.26 		241.53 0.47% 244.67
16:36 		239.15
15:30 		244.67
03.02.26 		231.69
23.01.26 		17'383
AT&T Rg
20:04:41 / 03.02.26 		26.83 2.02% 26.91
19:38 		26.18
15:49 		26.91
03.02.26 		22.96
27.01.26 		5'682'616
Atmos Energy Cor Rg
20:04:17 / 03.02.26 		169.51 1.80% 169.72
19:59 		166.13
15:30 		171.97
20.01.26 		163.65
23.01.26 		81'105
Autodesk Inc Rg
20:04:43 / 03.02.26 		241.57 -5.48% 251.06
15:30 		238.95
18:36 		296.80
07.01.26 		238.95
03.02.26 		379'213

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 03.02.26
13'372.58 -0.27%
Eurozone 50
17:30 / 03.02.26
619.88 -0.21%
L&S Dax
20:19 / 03.02.26
24'696.00 -0.64%
S&P 500 (ETF SPY)
20:04 / 03.02.26
684.50 -1.57%
VSMI Vola-Index
17:20 / 03.02.26
15.783 -2.13%
EUR/CHF
20:19 / 03.02.26
0.9161 -0.36%
USD/CHF
20:19 / 03.02.26
0.7756 -0.53%
Gold 1 Uz
20:19 / 03.02.26
4'926.83 5.71%
Rohöl Brent
20:19 / 03.02.26
67.29 1.24%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 03.02.26
13'372.58 -0.27%

Top 5zur Gesamtübersicht

Holcim N
17:38 / 03.02.26
82.10 1.36%
Nestlé N
17:39 / 03.02.26
76.08 0.75%
Sika N
17:36 / 03.02.26
151.25 0.73%
Amrize N
17:30 / 03.02.26
41.81 0.72%
ABB N
17:34 / 03.02.26
68.04 0.65%

Flop 5zur Gesamtübersicht

Partners N
17:33 / 03.02.26
977.60 -6.58%
Alcon N
17:33 / 03.02.26
60.48 -2.39%
Richemont N
17:31 / 03.02.26
150.95 -1.57%
Lonza N
17:38 / 03.02.26
521.80 -1.47%
Kühne + Nagel N
17:30 / 03.02.26
178.45 -0.61%
NAME INTRADAY KURS +/-%
SPI
17:40 / 03.02.26
18'426.53 -0.31%

Top 5zur Gesamtübersicht

R&S Group Hldg N-A
17:30 / 03.02.26
19.500 17.90%
Highlight I
16:42 / 03.02.26
7.000 10.24%
Cosmo Pharma N
17:30 / 03.02.26
124.80 6.48%
Schlatter N
09:34 / 03.02.26
19.600 5.95%
SHL Telemedicine N
17:30 / 03.02.26
1.100 4.27%

Flop 5zur Gesamtübersicht

SoftwareOne N
17:34 / 03.02.26
7.345 -8.42%
Temenos N
17:31 / 03.02.26
64.30 -7.08%
Partners N
17:33 / 03.02.26
977.60 -6.58%
Adecco N
17:30 / 03.02.26
21.70 -6.47%
Relief Therapeutics N
17:30 / 03.02.26
1.132 -6.45%
NAME INTRADAY KURS +/-%
SLI
17:30 / 03.02.26
2'140.96 -0.41%

Top 5zur Gesamtübersicht

Julius Bär N
17:30 / 03.02.26
67.26 2.94%
Holcim N
17:38 / 03.02.26
82.10 1.36%
Schindler PS
17:30 / 03.02.26
307.00 0.92%
Nestlé N
17:39 / 03.02.26
76.08 0.75%
Sika N
17:36 / 03.02.26
151.25 0.73%

Flop 5zur Gesamtübersicht

Partners N
17:33 / 03.02.26
977.60 -6.58%
Straumann N
17:30 / 03.02.26
91.02 -2.51%
SGS Rg
17:30 / 03.02.26
91.84 -2.46%
Alcon N
17:33 / 03.02.26
60.48 -2.39%
Sonova N
17:37 / 03.02.26
205.20 -1.87%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 03.02.26
3'026.69 -0.64%

Top 5zur Gesamtübersicht

Julius Bär N
17:30 / 03.02.26
67.26 2.94%
The Swatch Group I
17:36 / 03.02.26
184.50 2.90%
Dottikon ES N
17:30 / 03.02.26
375.50 1.62%
Schindler N
17:30 / 03.02.26
293.50 1.56%
Swiss Prime Site N
17:30 / 03.02.26
131.90 1.23%

Flop 5zur Gesamtübersicht

Temenos N
17:31 / 03.02.26
64.30 -7.08%
Adecco N
17:30 / 03.02.26
21.70 -6.47%
Medacta N
17:37 / 03.02.26
158.00 -5.50%
Straumann N
17:30 / 03.02.26
91.02 -2.51%
SGS Rg
17:30 / 03.02.26
91.84 -2.46%

Management Transaktionen

Titel Typ Mio. Kurs
28.01.26 Novartis AG Kauf 0.36 114.20
28.01.26 Compagnie Financière Tradition SA Verk. 2.32 250.00
26.01.26 Bergbahnen Engelberg-Trübsee-Titlis AG Kauf 0.01 61.75
23.01.26 Bergbahnen Engelberg-Trübsee-Titlis AG Kauf 0.05 61.70
23.01.26 Jungfraubahn Holding AG Verk. 0.30 300.00
23.01.26 Sonova Holding AG Kauf 0.02 220.55
22.01.26 Jungfraubahn Holding AG Verk. 0.15 297.00
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
Mr Market

Julius Bär steht vor neuen Herausforderungen

Die Privatbank liefert das erwartet schwache Jahresergebnis. Dennoch zeigen sich operative Verbesserungen. Mit Blick nach vorn wird nun aber der Dollar zu einem belastenden Faktor.

02.02.2026