×

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
  • 02.02.2026 - 22:15:00
  • 695.41
  • 0.50%
  • 3.44
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
22:30:00 / 02.02.26
242.96 1.53% 3.66 242.92 242.94 11'945'012
Amcor Rg
22:15:00 / 02.02.26
43.75 -1.13% -0.50 43.75 43.76 2'784'497
Amer Tower REIT Rg
22:15:00 / 02.02.26
173.70 -3.11% -5.58 173.72 173.73 962'413
Amer Wtr Works Rg
22:15:00 / 02.02.26
126.57 -1.98% -2.56 126.57 126.58 385'652
Ameren Rg
22:15:00 / 02.02.26
102.40 -0.85% -0.88 102.38 102.40 676'505
American Airline Rg
22:30:00 / 02.02.26
13.690 2.93% 0.39 13.690 13.700 6'997'517
American Express Rg
22:15:00 / 02.02.26
352.83 0.19% 0.66 352.77 352.92 600'155
American Intl Gr Rg
22:15:00 / 02.02.26
73.92 -1.28% -0.96 73.92 73.93 966'174
Ameriprise Fincl Rg
22:15:00 / 02.02.26
532.18 0.95% 4.99 531.70 531.94 234'481
AMETEK Rg
22:15:00 / 02.02.26
227.72 1.67% 3.74 227.99 228.00 664'180
Amgen Rg
22:30:00 / 02.02.26
344.68 0.82% 2.80 344.69 344.78 709'036
Amphenol Rg-A
22:15:00 / 02.02.26
144.93 0.59% 0.85 144.94 144.95 2'521'479
Analog Devices Rg
22:30:00 / 02.02.26
316.86 1.92% 5.98 316.75 316.95 1'468'580
Aon-A Rg
22:15:00 / 02.02.26
349.61 -0.01% -0.03 349.62 349.75 368'846
APA Rg
22:30:00 / 02.02.26
25.89 -1.97% -0.52 25.88 25.89 3'099'045
Apple Rg
22:30:00 / 02.02.26
270.01 4.06% 10.53 269.94 270.03 23'882'503
Applied Material Rg
22:30:00 / 02.02.26
328.40 1.89% 6.08 328.40 328.43 2'668'569
Aptiv Rg
22:15:00 / 02.02.26
77.98 2.94% 2.23 78.07 78.08 869'667
Arch Cap Grp Rg
22:30:00 / 02.02.26
96.71 0.70% 0.67 96.69 96.70 794'340
Archer-Daniels M Rg
22:15:00 / 02.02.26
68.08 1.14% 0.77 68.05 68.06 1'430'576
Arista Ne Rg
22:15:00 / 02.02.26
138.37 -2.38% -3.37 138.34 138.35 1'868'013
Assurant Rg
22:15:00 / 02.02.26
240.39 0.95% 2.26 240.38 240.62 75'769
AT&T Rg
22:15:00 / 02.02.26
26.30 0.34% 0.09 26.31 26.32 17'528'479
Atmos Energy Cor Rg
22:15:00 / 02.02.26
166.52 0.11% 0.18 166.43 166.44 619'723
Autodesk Inc Rg
22:30:00 / 02.02.26
255.57 1.07% 2.70 255.55 255.57 546'344
Amazon.Com Rg
242.96
1.53%
Amcor Rg
43.75
-1.13%
Amer Tower REIT Rg
173.70
-3.11%
Amer Wtr Works Rg
126.57
-1.98%
Ameren Rg
102.40
-0.85%
American Airline Rg
13.69
2.93%
American Express Rg
352.83
0.19%
American Intl Gr Rg
73.92
-1.28%
Ameriprise Fincl Rg
532.18
0.95%
Cencora Rg
363.56
1.21%
AMETEK Rg
227.72
1.67%
Amgen Rg
344.68
0.82%
Amphenol Rg-A
144.93
0.59%
Analog Devices Rg
316.86
1.92%
Elevance Health Rg
341.83
-1.13%
Aon-A Rg
349.61
-0.01%
APA Rg
25.89
-1.97%
Apple Rg
270.01
4.06%
Applied Material Rg
328.40
1.89%
Aptiv Rg
77.98
2.94%
Arch Cap Grp Rg
96.71
0.70%
Archer-Daniels M Rg
68.08
1.14%
Arista Ne Rg
138.37
-2.38%
Assurant Rg
240.39
0.95%
AT&T Rg
26.30
0.34%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Freeport McMoRan Rg
22:15:00 / 02.02.26 		60.76 18.59% 58.17% -3.36% 8.21% 47.94% 66.56% 36.95%
Corning Inc Rg
22:15:00 / 02.02.26 		110.36 17.92% 117.28% 0.56% 23.65% 25.51% 112.07% 183.73%
Dow Rg
22:15:00 / 02.02.26 		28.88 17.84% -31.35% 3.85% 13.17% 29.45% -25.08% -52.46%
KLA Rg
22:30:00 / 02.02.26 		1'410.45 17.52% 126.61% -8.59% 4.29% 15.81% 90.55% 268.33%
Exxon Mobil Rg
22:15:00 / 02.02.26 		138.40 17.50% 31.45% 1.15% 14.33% 15.55% 25.86% 24.52%
Archer-Daniels M Rg
22:15:00 / 02.02.26 		68.08 17.08% 33.23% -0.22% 12.55% 18.13% 43.36% -18.16%
L3Harris Tech Rg
22:15:00 / 02.02.26 		340.24 16.79% 63.04% -5.63% 8.19% 12.78% 61.47% 61.79%
Honeywell Intl Rg
22:30:00 / 02.02.26 		227.56 16.62% 6.82% 2.89% 13.16% 16.06% 8.51% 17.26%
Ryl Caribbean Cr Rg
22:15:00 / 02.02.26 		334.05 16.40% 40.73% 14.96% 12.19% 26.75% 26.73% 415.24%
Chevron Rg
22:15:00 / 02.02.26 		174.03 16.07% 22.13% 2.95% 11.17% 11.39% 13.58% 1.55%
Gilead Sciences Rg
22:30:00 / 02.02.26 		142.89 15.65% 53.68% 3.71% 20.79% 20.94% 45.24% 70.31%
Enphase Energy Rg
22:30:00 / 02.02.26 		36.47 15.38% -46.16% -7.48% 7.26% 11.05% -42.94% -82.57%
CarMax Rg
22:15:00 / 02.02.26 		44.78 15.27% -45.52% -3.37% 9.41% 31.17% -46.79% -35.49%
Southwest Airlin Rg
22:15:00 / 02.02.26 		49.64 14.98% 41.34% 20.08% 16.85% 55.17% 61.22% 33.97%
Church & Dwight Rg
22:15:00 / 02.02.26 		97.34 14.79% -8.08% 5.43% 13.82% 13.83% -8.15% 19.43%
Caterpillar
22:15:00 / 02.02.26 		690.91 14.75% 81.21% 8.14% 10.88% 21.65% 90.89% 151.38%
Analog Devices Rg
22:30:00 / 02.02.26 		316.86 14.63% 46.32% 4.23% 14.27% 36.58% 54.39% 84.03%
Colgate-Palmoliv Rg
22:15:00 / 02.02.26 		91.89 14.26% -0.68% 7.15% 19.03% 15.63% 6.23% 23.89%
Newell Brands Rg
22:30:00 / 02.02.26 		4.340 14.25% -57.33% -0.69% 16.35% 34.37% -54.74% -72.96%
Nordson Rg
22:30:00 / 02.02.26 		276.91 14.18% 31.20% 2.06% 12.62% 17.95% 27.82% 16.34%
Mosaic Rg
22:15:00 / 02.02.26 		27.27 14.16% 11.88% -4.11% 8.39% 6.07% -3.33% -43.30%
FMC Corp Rg
22:15:00 / 02.02.26 		15.650 13.91% -67.50% -2.67% 5.39% 12.51% -71.04% -87.87%
Sysco Rg
22:15:00 / 02.02.26 		82.86 13.79% 9.67% -1.26% 13.48% 9.76% 16.05% 7.36%
Constellation Brd-A
22:15:00 / 02.02.26 		155.66 13.58% -29.10% -3.47% 8.36% 18.09% -9.81% -30.77%
Lumen Tech Rg
22:15:00 / 02.02.26 		8.930 13.51% 66.10% -3.88% 7.59% -3.46% 77.18% 71.60%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
22:30:00 / 02.02.26 		242.96 1.53% 245.62
16:23 		238.17
15:30 		248.94
12.01.26 		224.70
02.01.26 		11'945'012
Amcor Rg
22:15:00 / 02.02.26 		43.75 -1.13% 44.27
15:30 		43.32
17:03 		45.49
15.01.26 		40.93
20.01.26 		2'784'497
Amer Tower REIT Rg
22:15:00 / 02.02.26 		173.70 -3.11% 179.71
15:45 		173.59
21:59 		184.12
16.01.26 		166.97
09.01.26 		962'413
Amer Wtr Works Rg
22:15:00 / 02.02.26 		126.57 -1.98% 129.80
15:45 		126.41
21:51 		133.69
16.01.26 		125.57
05.01.26 		385'652
Ameren Rg
22:15:00 / 02.02.26 		102.40 -0.85% 104.09
15:45 		102.15
21:57 		104.71
29.01.26 		97.91
05.01.26 		676'505
American Airline Rg
22:30:00 / 02.02.26 		13.690 2.93% 13.920
19:56 		13.500
15:30 		16.500
07.01.26 		13.175
29.01.26 		6'997'517
American Express Rg
22:15:00 / 02.02.26 		352.83 0.19% 355.22
15:51 		347.12
15:31 		386.05
06.01.26 		344.57
30.01.26 		600'155
American Intl Gr Rg
22:15:00 / 02.02.26 		73.92 -1.28% 75.22
15:45 		73.58
20:32 		85.69
05.01.26 		71.25
23.01.26 		966'174
Ameriprise Fincl Rg
22:15:00 / 02.02.26 		532.18 0.95% 534.88
15:47 		525.28
15:32 		541.00
29.01.26 		487.91
02.01.26 		234'481
AMETEK Rg
22:15:00 / 02.02.26 		227.72 1.67% 229.02
21:10 		222.83
15:31 		229.02
02.02.26 		205.75
02.01.26 		664'180
Amgen Rg
22:30:00 / 02.02.26 		344.68 0.82% 345.98
17:14 		339.51
15:33 		353.12
27.01.26 		318.28
05.01.26 		709'036
Amphenol Rg-A
22:15:00 / 02.02.26 		144.93 0.59% 148.45
15:38 		144.00
15:30 		167.02
27.01.26 		130.70
06.01.26 		2'521'479
Analog Devices Rg
22:30:00 / 02.02.26 		316.86 1.92% 318.18
20:59 		306.92
15:30 		319.00
29.01.26 		270.89
02.01.26 		1'468'580
Aon-A Rg
22:15:00 / 02.02.26 		349.61 -0.01% 358.02
15:47 		348.80
15:32 		358.02
02.02.26 		325.93
27.01.26 		368'846
APA Rg
22:30:00 / 02.02.26 		25.89 -1.97% 26.22
20:58 		25.30
15:31 		27.49
29.01.26 		23.25
07.01.26 		3'099'045
Apple Rg
22:30:00 / 02.02.26 		270.01 4.06% 270.49
21:52 		259.21
15:40 		277.82
02.01.26 		243.43
20.01.26 		23'882'503
Applied Material Rg
22:30:00 / 02.02.26 		328.40 1.89% 330.21
16:39 		319.96
15:30 		344.53
29.01.26 		265.18
02.01.26 		2'668'569
Aptiv Rg
22:15:00 / 02.02.26 		77.98 2.94% 78.94
18:08 		74.61
15:30 		88.87
13.01.26 		74.61
02.02.26 		869'667
Arch Cap Grp Rg
22:30:00 / 02.02.26 		96.71 0.70% 96.88
15:45 		95.85
15:32 		96.88
02.02.26 		89.95
16.01.26 		794'340
Archer-Daniels M Rg
22:15:00 / 02.02.26 		68.08 1.14% 68.24
20:47 		66.77
16:29 		69.75
28.01.26 		57.21
02.01.26 		1'430'576
Arista Ne Rg
22:15:00 / 02.02.26 		138.37 -2.38% 142.90
15:32 		138.22
21:59 		151.67
28.01.26 		120.00
12.01.26 		1'868'013
Assurant Rg
22:15:00 / 02.02.26 		240.39 0.95% 242.43
16:31 		239.33
19:35 		242.43
02.02.26 		231.69
23.01.26 		75'769
AT&T Rg
22:15:00 / 02.02.26 		26.30 0.34% 26.63
16:30 		26.19
15:30 		26.63
02.02.26 		22.96
27.01.26 		17'528'479
Atmos Energy Cor Rg
22:15:00 / 02.02.26 		166.52 0.11% 166.96
15:44 		164.57
16:23 		171.97
20.01.26 		163.65
23.01.26 		619'723
Autodesk Inc Rg
22:30:00 / 02.02.26 		255.57 1.07% 259.61
15:30 		253.77
21:00 		296.80
07.01.26 		247.31
29.01.26 		546'344

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 02.02.26
13'409.11 1.67%
Eurozone 50
17:30 / 02.02.26
621.17 1.14%
L&S Dax
22:59 / 02.02.26
24'854.00 1.84%
S&P 500 (ETF SPY)
22:15 / 02.02.26
695.41 0.50%
VSMI Vola-Index
17:20 / 02.02.26
16.126 2.28%
EUR/CHF
23:31 / 02.02.26
0.9194 0.35%
USD/CHF
23:31 / 02.02.26
0.7796 0.82%
Gold 1 Uz
23:30 / 02.02.26
4'660.89 -4.20%
Rohöl Brent
23:00 / 02.02.26
66.46 -3.90%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 02.02.26
13'409.11 1.67%

Top 5zur Gesamtübersicht

Nestlé N
17:31 / 02.02.26
75.51 2.83%
Richemont N
17:32 / 02.02.26
153.35 2.54%
Logitech N
17:39 / 02.02.26
68.22 2.37%
Amrize N
17:31 / 02.02.26
41.51 2.37%
Novartis N
17:38 / 02.02.26
117.24 2.29%

Flop 5zur Gesamtübersicht

Alcon N
17:35 / 02.02.26
61.96 -0.74%
Givaudan N
17:34 / 02.02.26
2'977.00 -0.37%
Partners N
17:31 / 02.02.26
1'046.50 -0.33%
Swisscom N
17:31 / 02.02.26
635.00 0.24%
Kühne + Nagel N
17:31 / 02.02.26
179.55 0.48%
NAME INTRADAY KURS +/-%
SPI
17:40 / 02.02.26
18'484.47 1.45%

Top 5zur Gesamtübersicht

Relief Therapeutics N
17:31 / 02.02.26
1.210 12.66%
Molecular N
17:31 / 02.02.26
3.550 8.23%
Pierer Mobility
17:31 / 02.02.26
16.500 4.83%
Dätwyler I
17:31 / 02.02.26
163.80 3.80%
Villars N
09:16 / 02.02.26
590.00 3.51%

Flop 5zur Gesamtübersicht

EvoNext Hldgs N
17:31 / 02.02.26
0.7700 -10.47%
Highlight I
17:31 / 02.02.26
6.350 -9.93%
Xlife Sciences N
17:34 / 02.02.26
21.30 -7.39%
Asmallworld N
17:31 / 02.02.26
0.6550 -5.07%
Schlatter N
14:41 / 02.02.26
18.500 -4.64%
NAME INTRADAY KURS +/-%
SLI
17:31 / 02.02.26
2'149.81 1.41%

Top 5zur Gesamtübersicht

Nestlé N
17:31 / 02.02.26
75.51 2.83%
Richemont N
17:32 / 02.02.26
153.35 2.54%
Logitech N
17:39 / 02.02.26
68.22 2.37%
Amrize N
17:31 / 02.02.26
41.51 2.37%
Novartis N
17:38 / 02.02.26
117.24 2.29%

Flop 5zur Gesamtübersicht

Sonova N
17:31 / 02.02.26
209.10 -1.13%
Alcon N
17:35 / 02.02.26
61.96 -0.74%
VAT N
17:31 / 02.02.26
497.80 -0.68%
Givaudan N
17:34 / 02.02.26
2'977.00 -0.37%
Partners N
17:31 / 02.02.26
1'046.50 -0.33%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 02.02.26
3'046.15 0.82%

Top 5zur Gesamtübersicht

Avolta N
17:31 / 02.02.26
48.54 2.62%
Adecco N
17:31 / 02.02.26
23.20 2.56%
Amrize N
17:31 / 02.02.26
41.51 2.37%
Lindt N
17:31 / 02.02.26
116'600.00 2.28%
Lindt PS
17:31 / 02.02.26
11'310.00 2.26%

Flop 5zur Gesamtübersicht

The Swatch Group I
17:31 / 02.02.26
179.30 -2.02%
SIG Group N
17:31 / 02.02.26
11.710 -1.93%
Sonova N
17:31 / 02.02.26
209.10 -1.13%
PSP N
17:31 / 02.02.26
153.70 -0.84%
Swiss Prime Site N
17:31 / 02.02.26
130.30 -0.76%

Management Transaktionen

Titel Typ Mio. Kurs
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
21.01.26 Bergbahnen Engelberg-Trübsee-Titlis AG Kauf 0.00 60.00
21.01.26 HT5 AG Kauf 0.06 1.90
21.01.26 Compagnie Financière Tradition SA Verk. 0.15 294.00
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