×

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
  • 12.01.2026 - 22:15:00
  • 695.16
  • 0.16%
  • 1.09
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 13.01.26
246.47 -0.37% -0.91 246.43 246.46 11'784'115
Amcor Rg
22:15:00 / 12.01.26
8.610 -0.46% -0.04 8.600 8.610
Amer Tower REIT Rg
22:15:00 / 12.01.26
171.53 1.79% 3.02 171.50 171.51
Amer Wtr Works Rg
22:15:00 / 12.01.26
130.30 1.81% 2.32 130.27 130.28
Ameren Rg
22:15:00 / 12.01.26
100.20 0.29% 0.29 100.18 100.19
American Airline Rg
02:00:00 / 13.01.26
16.000 0.06% 0.01 15.990 16.000 10'913'029
American Express Rg
22:15:00 / 12.01.26
359.59 -4.27% -16.02 359.48 359.49
American Intl Gr Rg
22:15:00 / 12.01.26
74.09 -1.78% -1.34 74.07 74.09
Ameriprise Fincl Rg
22:15:00 / 12.01.26
510.16 0.47% 2.40 510.26 510.34
AMETEK Rg
22:15:00 / 12.01.26
209.76 -0.42% -0.88 209.76 209.77
Amgen Rg
02:00:00 / 13.01.26
325.54 -0.17% -0.56 325.52 325.58 993'159
Amphenol Rg-A
22:15:00 / 12.01.26
145.11 3.53% 4.95 145.12 145.13
Analog Devices Rg
02:00:00 / 13.01.26
293.86 -2.35% -7.07 293.79 293.91 1'385'884
Aon-A Rg
22:15:00 / 12.01.26
350.49 -0.09% -0.31 350.41 350.49
APA Rg
02:00:00 / 13.01.26
24.92 -1.11% -0.28 24.92 24.93
Apple Rg
02:00:00 / 13.01.26
260.25 0.34% 0.88 260.21 260.22 18'135'059
Applied Material Rg
02:00:00 / 13.01.26
307.24 2.01% 6.06 307.21 307.24 2'687'491
Aptiv Rg
22:15:00 / 12.01.26
86.83 -2.08% -1.84 86.82 86.83
Arch Cap Grp Rg
02:00:00 / 13.01.26
93.24 -2.04% -1.94 93.24 93.25
Archer-Daniels M Rg
22:15:00 / 12.01.26
62.20 0.42% 0.26 62.19 62.20
Arista Ne Rg
22:15:00 / 12.01.26
123.42 0.43% 0.53 123.41 123.42
Assurant Rg
22:15:00 / 12.01.26
238.23 0.10% 0.23 238.01 238.02
AT&T Rg
22:15:00 / 12.01.26
23.74 -1.04% -0.25 23.73 23.74
Atmos Energy Cor Rg
22:15:00 / 12.01.26
167.61 0.50% 0.83 167.51 167.52
Autodesk Inc Rg
02:00:00 / 13.01.26
277.89 0.68% 1.87 277.80 277.89 422'280
Amazon.Com Rg
246.47
-0.37%
Amcor Rg
8.61
-0.46%
Amer Tower REIT Rg
171.53
1.79%
Amer Wtr Works Rg
130.30
1.81%
Ameren Rg
100.20
0.29%
American Airline Rg
16.00
0.06%
American Express Rg
359.59
-4.27%
American Intl Gr Rg
74.09
-1.78%
Ameriprise Fincl Rg
510.16
0.47%
Cencora Rg
342.16
1.93%
AMETEK Rg
209.76
-0.42%
Amgen Rg
325.54
-0.17%
Amphenol Rg-A
145.11
3.53%
Analog Devices Rg
293.86
-2.35%
Elevance Health Rg
374.97
0.57%
Aon-A Rg
350.49
-0.09%
APA Rg
24.92
-1.11%
Apple Rg
260.25
0.34%
Applied Material Rg
307.24
2.01%
Aptiv Rg
86.83
-2.08%
Arch Cap Grp Rg
93.24
-2.04%
Archer-Daniels M Rg
62.20
0.42%
Arista Ne Rg
123.42
0.43%
Assurant Rg
238.23
0.10%
AT&T Rg
23.74
-1.04%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Dow Rg
22:15:00 / 12.01.26 		26.50 12.62% -34.39% 3.84% 16.02% 21.84% -33.88% -52.37%
Lyondellbasell I Rg
22:15:00 / 12.01.26 		48.20 12.49% -34.41% 4.33% 12.15% 6.61% -36.00% -46.67%
Organon Rg
22:15:00 / 12.01.26 		8.120 12.27% -46.05% 0.62% 16.50% -9.98% -48.64% -72.79%
Lockheed Martin Rg
22:15:00 / 12.01.26 		551.24 12.25% 11.73% 5.59% 15.55% 12.61% 13.78% 18.29%
Teradyne Rg
02:00:00 / 13.01.26 		224.36 12.24% 72.54% 2.21% 15.23% 61.19% 68.41% 133.09%
Generac Hldgs Rg
22:15:00 / 12.01.26 		156.60 12.03% -1.46% 7.80% 0.80% -18.65% -2.43% 45.87%
DENTSPLY SIRONA Rg
02:00:00 / 13.01.26 		12.500 11.81% -32.67% 7.67% 9.65% -3.33% -33.01% -61.26%
Synopsys Rg
02:00:00 / 13.01.26 		533.42 11.81% 8.20% 7.94% 17.32% 17.66% 9.44% 61.12%
Bio-Techne Rg
02:00:00 / 13.01.26 		66.56 11.72% -8.79% 5.60% 13.41% 6.43% -12.90% -21.73%
Ryl Caribbean Cr Rg
22:15:00 / 12.01.26 		301.13 11.68% 35.03% 1.14% 6.97% -4.94% 31.08% 443.72%
Etsy Rg
22:15:00 / 12.01.26 		60.39 11.62% 17.00% -1.68% 12.35% -16.06% 13.07% -48.86%
Advance Auto Par Rg
22:15:00 / 12.01.26 		42.99 11.55% -7.30% 3.94% -2.45% -22.32% -3.80% -71.21%
Freeport McMoRan Rg
22:15:00 / 12.01.26 		58.71 11.30% 48.45% 4.56% 23.50% 42.12% 48.63% 31.99%
NXP Semiconducto Br
02:00:00 / 13.01.26 		238.33 11.10% 16.02% 6.45% 2.80% 8.42% 15.23% 49.81%
Analog Devices Rg
02:00:00 / 13.01.26 		293.86 10.96% 41.64% 5.98% 4.79% 19.35% 37.99% 80.09%
Stnly Blck&Deck Rg
22:15:00 / 12.01.26 		82.41 10.86% 2.57% 2.04% 13.20% 16.30% 0.06% 0.23%
Lowe's Com Rg
22:15:00 / 12.01.26 		270.89 10.80% 8.27% 9.90% 9.91% 10.45% 7.84% 33.98%
Charles Riv Lab Rg
22:15:00 / 12.01.26 		218.82 10.74% 19.67% 1.25% 12.09% 16.23% 22.88% -3.00%
Align Technology Rg
02:00:00 / 13.01.26 		172.00 10.66% -17.13% 7.41% 5.70% 27.47% -19.51% -24.11%
LKQ Rg
02:00:00 / 13.01.26 		33.20 10.60% -9.12% 6.96% 8.78% 10.26% -9.02% -39.90%
Old Dominion Fre Rg
02:00:00 / 13.01.26 		173.57 10.41% -1.85% 6.01% 10.23% 23.35% -3.93% 13.02%
Seagate Hldgs Rg
02:00:00 / 13.01.26 		321.48 10.39% 252.23% 10.92% 12.57% 49.94% 261.50% 449.35%
Pool Rg
02:00:00 / 13.01.26 		258.46 10.29% -26.00% 9.40% 8.44% -12.11% -22.72% -20.62%
Alexandria REIT Rg
22:15:00 / 12.01.26 		54.36 10.28% -44.67% 3.78% 15.73% -29.21% -44.42% -63.18%
Baxter Intl.
22:15:00 / 12.01.26 		20.15 10.26% -27.74% -1.95% 5.77% -11.43% -34.19% -52.86%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 13.01.26 		246.47 -0.37% 248.94
20:42 		245.97
21:52 		248.94
12.01.26 		224.70
02.01.26 		11'784'115
Amcor Rg
22:15:00 / 12.01.26 		8.610 -0.46% 8.660
15:30 		8.585
18:35 		8.695
08.01.26 		8.265
02.01.26 		5'674'040
Amer Tower REIT Rg
22:15:00 / 12.01.26 		171.53 1.79% 172.86
15:45 		169.53
18:00 		177.62
06.01.26 		166.97
09.01.26 		603'746
Amer Wtr Works Rg
22:15:00 / 12.01.26 		130.30 1.81% 132.18
16:01 		129.48
15:33 		132.18
12.01.26 		125.57
05.01.26 		506'601
Ameren Rg
22:15:00 / 12.01.26 		100.20 0.29% 100.80
16:06 		99.74
18:22 		101.43
02.01.26 		97.91
05.01.26 		595'334
American Airline Rg
02:00:00 / 13.01.26 		16.000 0.06% 16.255
21:40 		15.405
16:14 		16.500
07.01.26 		15.160
02.01.26 		10'913'029
American Express Rg
22:15:00 / 12.01.26 		359.59 -4.27% 362.00
21:52 		355.61
16:30 		386.05
06.01.26 		355.61
12.01.26 		1'145'676
American Intl Gr Rg
22:15:00 / 12.01.26 		74.09 -1.78% 76.00
16:31 		74.00
21:52 		85.69
05.01.26 		74.00
12.01.26 		2'583'307
Ameriprise Fincl Rg
22:15:00 / 12.01.26 		510.16 0.47% 512.09
21:55 		500.00
15:30 		513.80
05.01.26 		487.91
02.01.26 		207'511
AMETEK Rg
22:15:00 / 12.01.26 		209.76 -0.42% 211.70
15:47 		208.93
21:22 		214.54
06.01.26 		205.75
02.01.26 		342'376
Amgen Rg
02:00:00 / 13.01.26 		325.54 -0.17% 328.47
15:30 		322.74
15:34 		343.05
07.01.26 		318.28
05.01.26 		993'159
Amphenol Rg-A
22:15:00 / 12.01.26 		145.11 3.53% 147.24
15:56 		141.66
15:30 		147.24
12.01.26 		130.70
06.01.26 		2'830'882
Analog Devices Rg
02:00:00 / 13.01.26 		293.86 -2.35% 298.35
15:32 		292.57
21:36 		303.12
09.01.26 		270.89
02.01.26 		1'385'884
Aon-A Rg
22:15:00 / 12.01.26 		350.49 -0.09% 353.66
15:46 		349.37
20:28 		355.30
08.01.26 		340.69
05.01.26 		432'455
APA Rg
02:00:00 / 13.01.26 		24.92 -1.11% 25.34
15:30 		24.83
15:46 		25.77
05.01.26 		23.25
07.01.26 		1'206'572
Apple Rg
02:00:00 / 13.01.26 		260.25 0.34% 261.29
16:28 		256.82
15:43 		277.82
02.01.26 		255.72
08.01.26 		18'135'059
Applied Material Rg
02:00:00 / 13.01.26 		307.24 2.01% 309.49
19:11 		300.73
15:30 		309.49
12.01.26 		265.18
02.01.26 		2'687'491
Aptiv Rg
22:15:00 / 12.01.26 		86.83 -2.08% 87.86
15:30 		86.73
21:33 		88.81
09.01.26 		76.49
02.01.26 		656'794
Arch Cap Grp Rg
02:00:00 / 13.01.26 		93.24 -2.04% 95.68
16:07 		92.88
19:36 		96.65
08.01.26 		92.81
05.01.26 		892'788
Archer-Daniels M Rg
22:15:00 / 12.01.26 		62.20 0.42% 62.73
19:04 		61.92
20:45 		62.73
12.01.26 		57.21
02.01.26 		817'564
Arista Ne Rg
22:15:00 / 12.01.26 		123.42 0.43% 124.43
19:19 		120.00
15:30 		141.41
05.01.26 		120.00
12.01.26 		2'223'826
Assurant Rg
22:15:00 / 12.01.26 		238.23 0.10% 238.85
16:38 		236.77
20:20 		241.72
05.01.26 		233.12
06.01.26 		92'197
AT&T Rg
22:15:00 / 12.01.26 		23.74 -1.04% 23.90
16:06 		23.62
15:33 		24.77
02.01.26 		23.62
12.01.26 		10'606'755
Atmos Energy Cor Rg
22:15:00 / 12.01.26 		167.61 0.50% 168.66
17:00 		166.75
19:15 		170.03
02.01.26 		164.62
05.01.26 		274'820
Autodesk Inc Rg
02:00:00 / 13.01.26 		277.89 0.68% 279.25
16:00 		274.85
15:30 		296.80
07.01.26 		273.98
09.01.26 		422'280

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 12.01.26
13'426.98 0.04%
Eurozone 50
17:30 / 12.01.26
621.58 0.26%
L&S Dax
22:59 / 12.01.26
25'431.00 0.67%
S&P 500 (ETF SPY)
22:15 / 12.01.26
695.16 0.16%
VSMI Vola-Index
17:20 / 12.01.26
13.051 3.77%
EUR/CHF
02:52 / 13.01.26
0.9302 -0.03%
USD/CHF
02:52 / 13.01.26
0.7977 0.04%
Gold 1 Uz
02:52 / 13.01.26
4'582.79 -0.33%
Rohöl Brent
23:00 / 12.01.26
64.20 1.95%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 12.01.26
13'426.98 0.04%

Top 5zur Gesamtübersicht

Amrize N
17:34 / 12.01.26
46.02 2.61%
Lonza N
17:34 / 12.01.26
565.80 2.20%
Partners N
17:38 / 12.01.26
1'038.50 1.56%
Alcon N
17:31 / 12.01.26
64.42 1.13%
Kühne + Nagel N
17:30 / 12.01.26
178.05 0.96%

Flop 5zur Gesamtübersicht

Swiss Re N
17:32 / 12.01.26
126.45 -0.86%
Holcim N
17:37 / 12.01.26
79.34 -0.68%
Richemont N
17:34 / 12.01.26
175.40 -0.60%
Swiss Life N
17:30 / 12.01.26
887.80 -0.56%
Nestlé N
17:38 / 12.01.26
74.99 -0.56%
NAME INTRADAY KURS +/-%
SPI
17:40 / 12.01.26
18'499.24 -0.02%

Top 5zur Gesamtübersicht

Curatis Holding N
17:09 / 12.01.26
16.650 22.43%
Gurit Hldg N
17:30 / 12.01.26
14.100 8.46%
Bellevue N
17:30 / 12.01.26
12.100 7.56%
PolyPeptide N
17:30 / 12.01.26
30.10 6.93%
WISeKey N
17:30 / 12.01.26
15.120 6.48%

Flop 5zur Gesamtübersicht

Meyer Burger N
13:02 / 12.01.26
0.0250 -20.83%
SoftwareOne N
17:30 / 12.01.26
8.175 -7.37%
Klingelnberg N
17:30 / 12.01.26
10.650 -6.17%
EvoNext Hldgs N
16:58 / 12.01.26
0.7800 -6.02%
Arbonia N
17:30 / 12.01.26
4.605 -5.83%
NAME INTRADAY KURS +/-%
SLI
17:30 / 12.01.26
2'175.50 0.00%

Top 5zur Gesamtübersicht

Amrize N
17:34 / 12.01.26
46.02 2.61%
Lonza N
17:34 / 12.01.26
565.80 2.20%
Partners N
17:38 / 12.01.26
1'038.50 1.56%
Alcon N
17:31 / 12.01.26
64.42 1.13%
Lindt PS
17:30 / 12.01.26
11'420.00 1.06%

Flop 5zur Gesamtübersicht

Helvetia Baloise N
17:30 / 12.01.26
199.90 -1.33%
VAT N
17:37 / 12.01.26
438.80 -1.10%
Sandoz Group N
17:30 / 12.01.26
59.90 -1.09%
Swiss Re N
17:32 / 12.01.26
126.45 -0.86%
Galderma Group N
17:38 / 12.01.26
163.90 -0.79%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 12.01.26
3'055.04 -0.41%

Top 5zur Gesamtübersicht

Amrize N
17:34 / 12.01.26
46.02 2.61%
Swissquote N
17:30 / 12.01.26
484.80 1.59%
Lindt PS
17:30 / 12.01.26
11'420.00 1.06%
Lindt N
17:30 / 12.01.26
117'200.00 0.69%
Straumann N
17:31 / 12.01.26
100.85 0.60%

Flop 5zur Gesamtübersicht

DocMorris N
17:30 / 12.01.26
6.005 -2.04%
Flughafen Zürich N
17:30 / 12.01.26
255.40 -2.00%
Avolta N
17:30 / 12.01.26
47.72 -1.81%
Medacta N
17:30 / 12.01.26
165.40 -1.55%
Sunrise N
17:39 / 12.01.26
41.14 -1.44%

Management Transaktionen

Titel Typ Mio. Kurs
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
31.12.25 Amrize Ltd Kauf 0.01 32.66
31.12.25 Amrize Ltd Kauf 0.01 32.66
30.12.25 mobilezone holding ag Kauf 0.02 13.08
30.12.25 Cosmo Pharmaceuticals N.V. Verk. 0.05 106.20
30.12.25 Private Equity Holding AG Kauf 0.05 64.10
30.12.25 Bucher Industries AG Verk. 0.01 368.50
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