×

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
  • 21.01.2026 - 22:15:00
  • 685.40
  • 1.15%
  • 7.82
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 22.01.26
231.31 0.13% 0.31 231.30 231.34 13'976'586
Amcor Rg
22:15:00 / 14.01.26
8.820 0.00% 0.00
Amer Tower REIT Rg
22:15:00 / 21.01.26
178.17 0.24% 0.42 178.08 178.09
Amer Wtr Works Rg
22:15:00 / 21.01.26
130.99 -0.33% -0.43 130.96 130.97
Ameren Rg
22:15:00 / 21.01.26
104.13 0.39% 0.40 104.12 104.13
American Airline Rg
02:00:00 / 22.01.26
15.150 2.43% 0.36 15.140 15.150 8'254'567
American Express Rg
22:15:00 / 21.01.26
359.61 2.11% 7.42 359.61 359.81
American Intl Gr Rg
22:15:00 / 21.01.26
71.89 -0.76% -0.55 71.89 71.90
Ameriprise Fincl Rg
22:15:00 / 21.01.26
503.75 2.27% 11.17 503.47 503.75
AMETEK Rg
22:15:00 / 21.01.26
220.42 3.42% 7.28 220.42 220.53
Amgen Rg
02:00:00 / 22.01.26
343.60 3.81% 12.60 343.55 343.62 1'478'623
Amphenol Rg-A
22:15:00 / 21.01.26
154.60 1.49% 2.27 154.60 154.62
Analog Devices Rg
02:00:00 / 22.01.26
304.97 3.15% 9.30 304.97 305.07 1'566'303
Aon-A Rg
22:15:00 / 21.01.26
332.76 -1.99% -6.74 332.76 332.86
APA Rg
02:00:00 / 22.01.26
26.54 4.69% 1.19 26.53 26.54 2'377'058
Apple Rg
02:00:00 / 22.01.26
247.65 0.39% 0.95 247.60 247.62 18'168'090
Applied Material Rg
02:00:00 / 22.01.26
325.24 2.20% 7.01 325.16 325.21 3'469'329
Aptiv Rg
22:15:00 / 21.01.26
80.27 4.02% 3.10 80.26 80.27
Arch Cap Grp Rg
02:00:00 / 22.01.26
92.28 0.52% 0.48 92.26 92.27
Archer-Daniels M Rg
22:15:00 / 21.01.26
67.70 2.76% 1.82 67.69 67.70
Arista Ne Rg
22:15:00 / 21.01.26
127.29 -0.18% -0.23 127.21 127.22
Assurant Rg
22:15:00 / 21.01.26
238.23 2.35% 5.48 238.33 238.34
AT&T Rg
22:15:00 / 21.01.26
23.50 0.21% 0.05 23.50 23.51
Atmos Energy Cor Rg
22:15:00 / 21.01.26
168.37 0.22% 0.37 168.33 168.34
Autodesk Inc Rg
02:00:00 / 22.01.26
257.44 1.41% 3.57 257.34 257.45 816'870
Amazon.Com Rg
231.31
0.13%
Amcor Rg
8.82
0.00%
Amer Tower REIT Rg
178.17
0.24%
Amer Wtr Works Rg
130.99
-0.33%
Ameren Rg
104.13
0.39%
American Airline Rg
15.15
2.43%
American Express Rg
359.61
2.11%
American Intl Gr Rg
71.89
-0.76%
Ameriprise Fincl Rg
503.75
2.27%
Cencora Rg
351.75
0.31%
AMETEK Rg
220.42
3.42%
Amgen Rg
343.60
3.81%
Amphenol Rg-A
154.60
1.49%
Analog Devices Rg
304.97
3.15%
Elevance Health Rg
369.88
0.77%
Aon-A Rg
332.76
-1.99%
APA Rg
26.54
4.69%
Apple Rg
247.65
0.39%
Applied Material Rg
325.24
2.20%
Aptiv Rg
80.27
4.02%
Arch Cap Grp Rg
92.28
0.52%
Archer-Daniels M Rg
67.70
2.76%
Arista Ne Rg
127.29
-0.18%
Assurant Rg
238.23
2.35%
AT&T Rg
23.50
0.21%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Microchip Tech Rg
02:00:00 / 22.01.26 		76.20 14.83% 27.59% 2.04% 16.59% 21.84% 30.30% -0.58%
Boeing Co Rg
22:15:00 / 21.01.26 		250.07 14.68% 40.68% 0.94% 14.63% 24.99% 40.10% 20.43%
Archer-Daniels M Rg
22:15:00 / 21.01.26 		67.70 14.59% 30.40% 1.70% 17.17% 11.55% 33.64% -22.27%
CF Industries Hl Rg
22:15:00 / 21.01.26 		91.86 14.33% 3.63% 6.07% 18.42% 10.93% -3.55% 2.24%
Monolithic Power Rg
02:00:00 / 22.01.26 		1'074.93 14.14% 74.83% 9.29% 12.76% -1.75% 55.92% 160.07%
Pool Rg
02:00:00 / 22.01.26 		266.74 13.96% -23.54% 0.53% 15.35% -5.93% -25.89% -26.10%
Weyerhaeuse REIT Rg
22:15:00 / 21.01.26 		27.07 13.80% -4.23% 1.01% 13.93% 15.14% -9.59% -15.83%
Dow Rg
22:15:00 / 21.01.26 		28.41 13.69% -33.77% 1.68% 23.20% 19.37% -31.49% -53.73%
Darden Restauran Rg
22:15:00 / 21.01.26 		207.34 13.51% 11.89% -3.26% 9.18% 16.35% 11.37% 41.73%
Valero Energy Rg
22:15:00 / 21.01.26 		188.19 13.48% 50.69% 1.96% 14.42% 10.63% 33.74% 29.43%
Halliburton Rg
22:15:00 / 21.01.26 		33.36 13.45% 17.91% 1.77% 19.02% 23.74% 19.27% -21.21%
Newell Brands Rg
02:00:00 / 22.01.26 		4.260 13.44% -57.63% 0.95% 15.76% -13.59% -58.07% -71.96%
Lyondellbasell I Rg
22:15:00 / 21.01.26 		51.82 12.84% -34.21% 1.85% 20.88% 14.65% -33.01% -47.06%
Amphenol Rg-A
22:15:00 / 21.01.26 		154.60 12.72% 119.34% 0.25% 12.08% 11.14% 96.82% 290.24%
SolarEdge Tech Rg
02:00:00 / 22.01.26 		33.34 12.62% 138.90% -4.14% 8.46% -8.15% 155.48% -88.98%
Baker Hughes Rg-A
02:00:00 / 22.01.26 		53.59 12.56% 24.96% 7.22% 18.30% 10.91% 16.98% 64.98%
United Rentals Rg
22:15:00 / 21.01.26 		940.09 12.51% 29.26% 1.46% 13.98% 9.45% 19.21% 137.33%
Illumina Rg
02:00:00 / 22.01.26 		152.48 12.21% 10.13% 5.91% 12.68% 60.45% 8.63% -26.26%
Mosaic Rg
22:15:00 / 21.01.26 		27.65 12.20% 9.97% 0.25% 14.07% -0.22% -3.99% -43.70%
Lennar Rg-A
22:15:00 / 21.01.26 		118.00 12.02% -15.55% -3.48% 12.28% -4.94% -12.27% 19.10%
Target Rg
22:15:00 / 21.01.26 		106.04 11.86% -19.12% -4.58% 9.85% 14.12% -22.74% -32.59%
Costco Whsl Rg
02:00:00 / 22.01.26 		982.86 11.82% 5.24% 3.35% 12.73% 7.72% 4.04% 100.84%
Extra Sp St REIT Rg
22:15:00 / 21.01.26 		145.42 11.76% -2.72% -1.16% 11.64% 7.88% -4.01% -3.57%
Ulta Beauty Rg
02:00:00 / 22.01.26 		683.45 11.67% 55.34% 2.95% 12.31% 35.05% 63.33% 37.53%
Iron Mount REIT Rg
22:15:00 / 21.01.26 		93.81 11.33% -12.14% 1.23% 15.16% -7.39% -15.72% 78.21%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 22.01.26 		231.31 0.13% 232.30
20:50 		226.90
19:03 		248.94
12.01.26 		224.70
02.01.26 		13'976'586
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 / 21.01.26 		178.17 0.24% 179.52
15:37 		176.82
18:07 		184.12
16.01.26 		166.97
09.01.26 		656'358
Amer Wtr Works Rg
22:15:00 / 21.01.26 		130.99 -0.33% 132.56
15:58 		130.53
17:13 		133.69
16.01.26 		125.57
05.01.26 		364'673
Ameren Rg
22:15:00 / 21.01.26 		104.13 0.39% 104.48
15:30 		103.30
17:00 		104.48
21.01.26 		97.91
05.01.26 		527'150
American Airline Rg
02:00:00 / 22.01.26 		15.150 2.43% 15.330
20:38 		14.865
18:45 		16.500
07.01.26 		14.655
20.01.26 		8'254'567
American Express Rg
22:15:00 / 21.01.26 		359.61 2.11% 362.55
20:50 		352.51
15:30 		386.05
06.01.26 		350.75
14.01.26 		638'421
American Intl Gr Rg
22:15:00 / 21.01.26 		71.89 -0.76% 73.29
15:47 		71.74
17:12 		85.69
05.01.26 		71.74
21.01.26 		1'371'877
Ameriprise Fincl Rg
22:15:00 / 21.01.26 		503.75 2.27% 508.66
20:38 		495.68
15:30 		517.32
15.01.26 		487.91
02.01.26 		119'974
AMETEK Rg
22:15:00 / 21.01.26 		220.42 3.42% 221.35
21:58 		215.46
18:15 		221.35
21.01.26 		205.75
02.01.26 		625'414
Amgen Rg
02:00:00 / 22.01.26 		343.60 3.81% 343.98
21:04 		329.41
15:30 		343.98
21.01.26 		318.28
05.01.26 		1'478'623
Amphenol Rg-A
22:15:00 / 21.01.26 		154.60 1.49% 155.79
20:56 		150.83
15:33 		156.23
15.01.26 		130.70
06.01.26 		1'792'703
Analog Devices Rg
02:00:00 / 22.01.26 		304.97 3.15% 308.14
20:54 		298.96
15:30 		309.13
16.01.26 		270.89
02.01.26 		1'566'303
Aon-A Rg
22:15:00 / 21.01.26 		332.76 -1.99% 341.57
15:37 		330.77
19:01 		355.30
08.01.26 		330.77
21.01.26 		325'326
APA Rg
02:00:00 / 22.01.26 		26.54 4.69% 26.61
20:29 		25.86
18:13 		27.36
14.01.26 		23.25
07.01.26 		2'377'058
Apple Rg
02:00:00 / 22.01.26 		247.65 0.39% 251.55
21:04 		245.19
18:15 		277.82
02.01.26 		243.43
20.01.26 		18'168'090
Applied Material Rg
02:00:00 / 22.01.26 		325.24 2.20% 328.69
21:10 		316.91
15:36 		330.94
15.01.26 		265.18
02.01.26 		3'469'329
Aptiv Rg
22:15:00 / 21.01.26 		80.27 4.02% 80.91
20:38 		78.13
15:30 		88.87
13.01.26 		76.49
02.01.26 		1'033'286
Arch Cap Grp Rg
02:00:00 / 22.01.26 		92.28 0.52% 92.96
15:38 		90.57
17:07 		96.65
08.01.26 		89.95
16.01.26 		1'101'713
Archer-Daniels M Rg
22:15:00 / 21.01.26 		67.70 2.76% 67.83
21:55 		65.49
16:08 		67.83
21.01.26 		57.21
02.01.26 		1'149'903
Arista Ne Rg
22:15:00 / 21.01.26 		127.29 -0.18% 129.52
17:28 		125.05
18:45 		141.41
05.01.26 		120.00
12.01.26 		1'340'852
Assurant Rg
22:15:00 / 21.01.26 		238.23 2.35% 238.67
21:54 		233.16
15:30 		241.72
05.01.26 		232.28
20.01.26 		93'924
AT&T Rg
22:15:00 / 21.01.26 		23.50 0.21% 23.79
15:37 		23.47
15:31 		24.77
02.01.26 		23.19
13.01.26 		10'585'293
Atmos Energy Cor Rg
22:15:00 / 21.01.26 		168.37 0.22% 169.84
15:32 		166.72
16:29 		171.97
20.01.26 		164.62
05.01.26 		603'457
Autodesk Inc Rg
02:00:00 / 22.01.26 		257.44 1.41% 257.48
21:59 		253.34
15:31 		296.80
07.01.26 		252.64
20.01.26 		816'870

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 21.01.26
13'156.81 -0.10%
Eurozone 50
17:30 / 21.01.26
608.65 -0.15%
L&S Dax
23:00 / 21.01.26
24'867.00 1.15%
S&P 500 (ETF SPY)
22:15 / 21.01.26
685.40 1.15%
VSMI Vola-Index
17:20 / 21.01.26
15.096 -1.85%
EUR/CHF
04:42 / 22.01.26
0.9295 -0.02%
USD/CHF
04:42 / 22.01.26
0.7953 -0.05%
Gold 1 Uz
04:42 / 22.01.26
4'791.23 -0.83%
Rohöl Brent
22:59 / 21.01.26
65.29 2.19%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 21.01.26
13'156.81 -0.10%

Top 5zur Gesamtübersicht

Alcon N
17:34 / 21.01.26
65.02 3.97%
Lonza N
17:31 / 21.01.26
557.40 2.54%
Givaudan N
17:34 / 21.01.26
3'165.00 1.34%
Kühne + Nagel N
17:31 / 21.01.26
180.60 1.26%
UBS N
17:32 / 21.01.26
37.42 1.08%

Flop 5zur Gesamtübersicht

Zurich Insurance N
17:36 / 21.01.26
555.00 -2.36%
Swiss Re N
17:37 / 21.01.26
123.50 -1.59%
Nestlé N
17:39 / 21.01.26
72.98 -1.30%
Swiss Life N
17:31 / 21.01.26
848.20 -1.23%
Geberit N
17:33 / 21.01.26
597.60 -0.66%
NAME INTRADAY KURS +/-%
SPI
17:40 / 21.01.26
18'205.85 0.04%

Top 5zur Gesamtübersicht

PolyPeptide N
17:31 / 21.01.26
31.40 6.98%
Relief Therapeutics N
17:31 / 21.01.26
1.270 5.83%
BC Jura N
17:31 / 21.01.26
81.00 5.19%
Komax N
17:31 / 21.01.26
62.80 4.67%
INFICON HLDG N
17:31 / 21.01.26
126.00 4.48%

Flop 5zur Gesamtübersicht

Cicor N
17:31 / 21.01.26
121.00 -5.84%
Varia US Prop N
17:31 / 21.01.26
20.30 -4.69%
Orior N
17:31 / 21.01.26
11.400 -4.52%
Groupe Minoteries N
09:15 / 21.01.26
236.00 -3.28%
BioVersys N
17:33 / 21.01.26
22.60 -3.00%
NAME INTRADAY KURS +/-%
SLI
17:31 / 21.01.26
2'135.55 0.19%

Top 5zur Gesamtübersicht

Alcon N
17:34 / 21.01.26
65.02 3.97%
Lonza N
17:31 / 21.01.26
557.40 2.54%
Straumann N
17:31 / 21.01.26
99.04 1.62%
Sonova N
17:31 / 21.01.26
221.20 1.51%
Givaudan N
17:34 / 21.01.26
3'165.00 1.34%

Flop 5zur Gesamtübersicht

Zurich Insurance N
17:36 / 21.01.26
555.00 -2.36%
Swiss Re N
17:37 / 21.01.26
123.50 -1.59%
Nestlé N
17:39 / 21.01.26
72.98 -1.30%
Swiss Life N
17:31 / 21.01.26
848.20 -1.23%
Helvetia Baloise N
17:31 / 21.01.26
195.50 -1.06%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 21.01.26
3'046.22 0.38%

Top 5zur Gesamtübersicht

Barry Callebaut N
17:32 / 21.01.26
1'288.00 3.29%
Medacta N
17:31 / 21.01.26
174.40 2.83%
Ems-Chemie N
17:31 / 21.01.26
613.00 2.68%
Straumann N
17:31 / 21.01.26
99.04 1.62%
The Swatch Group I
17:31 / 21.01.26
167.30 1.55%

Flop 5zur Gesamtübersicht

DocMorris N
17:31 / 21.01.26
5.765 -2.29%
Sunrise N
17:31 / 21.01.26
39.36 -1.60%
Temenos N
17:31 / 21.01.26
73.10 -1.55%
Helvetia Baloise N
17:31 / 21.01.26
195.50 -1.06%
Flughafen Zürich N
17:31 / 21.01.26
246.80 -0.88%

Management Transaktionen

Titel Typ Mio. Kurs
16.01.26 Cosmo Pharmaceuticals N.V. Verk. 0.01 110.40
15.01.26 nebag ag Kauf 0.03 6.00
15.01.26 Compagnie Financière Richemont SA Verk. 0.52 173.04
15.01.26 Cosmo Pharmaceuticals N.V. Verk. 0.11 107.20
15.01.26 Compagnie Financière Richemont SA Verk. 0.48 97.18
15.01.26 Helvetia Baloise Holding AG Kauf 0.38 200.00
15.01.26 Compagnie Financière Tradition SA Verk. 0.31 306.00
14.01.26 Montana Aerospace AG Verk. 0.28 7.05
14.01.26 Compagnie Financière Tradition SA Verk. 0.22 299.67
14.01.26 Montana Aerospace AG Verk. 30.85 30.85
Mr Market

Bei Belimo ist gutes Timing nötig

Die Klimatechnikspezialistin unterstreicht mit den Umsatzzahlen für 2025 ihre gute Verfassung, die Aktien sind jedoch weit gelaufen. Ausserdem: Zurich erhofft sich viel von der Beazley-Übernahme, bei Kühne + Nagel und Bucher ist Geduld gefragt und Also steht unter Druck.

21.01.2026