Aktienkurse USA
Aktien
22:21:45 29.09.2026
- Kurs
- 23'757.31
- Tagesveränderung
- -0.65% (-155.28)
- Kurs
- 590.63
- Tagesveränderung
- -0.13% (-0.75)
- Kurs
- 30'960.88
- Tagesveränderung
- -0.20% (-61.30)
Erweiterte Suche »
SIX US Technology 10022:00 29.09.2026
| Applied Materials | 512.01 | +5.19% | +25.25 | 2'346'352 | 504.47 | 513.28 | 499.18 | 511.87 | 512.15 | +8.37% | +89.41% |
| DoorDash | 187.10 | +4.88% | +8.71 | 1'558'181 | 180.23 | 188.09 | 179.86 | 187.03 | 187.12 | -2.66% | -21.23% |
| Marvell Tech | 263.27 | +4.51% | +11.37 | 3'631'300 | 258.99 | 264.37 | 256.91 | 263.16 | 263.28 | +0.35% | +196.42% |
| KLA | 196.53 | +3.89% | +7.36 | 2'859'895 | 195.05 | 197.47 | 192.84 | 196.52 | 196.55 | +4.36% | +55.69% |
| Meta Platforms | 738.79 | +3.24% | +23.17 | 5'680'978 | 724.90 | 740.35 | 715.16 | 738.62 | 738.90 | +0.30% | +8.41% |
| Lam Research | 323.86 | +2.99% | +9.39 | 2'735'526 | 324.31 | 328.23 | 319.24 | 323.84 | 323.99 | +4.15% | +83.71% |
| Xcel Energy | 70.69 | +1.87% | +1.30 | 2'149'473 | 69.29 | 70.91 | 68.97 | 70.69 | 70.70 | -1.90% | -6.05% |
| Constellation Energy | 264.58 | +1.59% | +4.15 | 609'363 | 261.22 | 270.10 | 261.22 | 264.52 | 264.61 | +0.43% | -26.28% |
| Broadcom | 355.10 | +1.58% | +5.53 | 5'475'221 | 357.00 | 361.86 | 354.00 | 355.13 | 355.19 | -2.59% | +1.00% |
| Netflix | 70.30 | +1.55% | +1.07 | 10'553'142 | 70.39 | 71.34 | 70.16 | 70.30 | 70.31 | -2.58% | -26.16% |
| CrowdStrike | 262.74 | +1.35% | +3.49 | 2'033'489 | 257.00 | 262.85 | 255.76 | 262.70 | 262.76 | +5.07% | +121.22% |
| Amgen | 423.64 | +1.32% | +5.51 | 1'154'304 | 414.37 | 424.57 | 414.37 | 423.67 | 423.82 | +3.27% | +27.75% |
| Texas Instr | 281.69 | +1.21% | +3.38 | 1'704'403 | 283.07 | 284.39 | 280.29 | 281.64 | 281.84 | +3.79% | +60.42% |
| Zoom Video | 88.36 | +1.21% | +1.05 | 848'548 | 87.25 | 88.56 | 86.38 | 88.35 | 88.37 | -2.85% | +1.17% |
| Micron | 1'065.08 | +1.05% | +11.10 | 4'539'608 | 1'078.26 | 1'082.56 | 1'057.78 | 1'065.00 | 1'065.40 | -2.84% | +269.29% |
| Microchip Tech | 78.78 | +1.04% | +0.81 | 3'133'037 | 79.13 | 80.34 | 78.51 | 78.77 | 78.79 | +3.90% | +22.36% |
| Adobe | 233.17 | +0.94% | +2.16 | 1'168'537 | 230.99 | 233.30 | 228.76 | 233.04 | 233.14 | -2.13% | -34.00% |
| American Electric | 119.30 | +0.93% | +1.10 | 1'216'808 | 117.50 | 119.58 | 117.33 | 119.29 | 119.31 | -0.81% | +2.51% |
| Marriott Intl | 361.62 | +0.85% | +3.05 | 598'218 | 362.35 | 363.96 | 355.37 | 361.65 | 361.73 | +3.90% | +15.58% |
| IDEXX Labs | 533.44 | +0.83% | +4.38 | 242'192 | 529.08 | 536.84 | 522.12 | 533.42 | 533.79 | +2.29% | -21.80% |
| Exelon | 40.65 | +0.82% | +0.33 | 2'999'445 | 40.06 | 40.74 | 40.01 | 40.63 | 40.64 | -2.75% | -7.50% |
| MercadoLibre | 1'724.90 | +0.73% | +12.49 | 86'757 | 1'713.63 | 1'733.86 | 1'701.69 | 1'724.75 | 1'725.12 | -5.57% | -14.99% |
| Analog Devices | 398.22 | +0.71% | +2.79 | 957'499 | 401.62 | 405.02 | 395.77 | 398.16 | 398.29 | +2.01% | +45.81% |
| Airbnb | 156.96 | +0.56% | +0.88 | 1'513'375 | 155.95 | 158.35 | 153.84 | 156.91 | 156.97 | -3.00% | +15.00% |
| Equinix | 1'015.27 | +0.42% | +4.20 | 150'770 | 1'008.04 | 1'022.90 | 1'005.80 | 1'014.77 | 1'015.30 | -4.15% | +31.97% |
| ON Semiconductor | 75.95 | +0.40% | +0.30 | 3'460'553 | 77.12 | 77.39 | 75.10 | 75.93 | 75.95 | +3.19% | +39.70% |
| CSX Corporation | 46.93 | +0.36% | +0.17 | 3'662'574 | 46.45 | 47.03 | 46.39 | 46.94 | 46.95 | +0.73% | +28.99% |
| Monolithic Power | 1'355.99 | +0.35% | +4.79 | 182'772 | 1'372.05 | 1'372.59 | 1'348.00 | 1'355.76 | 1'357.07 | -1.78% | +49.08% |
| Old Dominion Freigh | 177.46 | +0.34% | +0.61 | 481'588 | 176.28 | 178.89 | 175.64 | 177.50 | 177.54 | +0.08% | +12.79% |
| Workday | 189.17 | +0.30% | +0.57 | 574'379 | 187.10 | 189.27 | 185.00 | 189.10 | 189.17 | +0.50% | -12.19% |
| Linde | 473.37 | +0.28% | +1.33 | 736'877 | 472.82 | 477.15 | 471.40 | 473.26 | 473.39 | +1.82% | +10.71% |
| Take-Two-Interactive | 202.78 | +0.21% | +0.43 | 597'910 | 202.35 | 202.96 | 200.00 | 202.77 | 202.84 | -1.34% | -20.97% |
| Amazon | 246.67 | +0.21% | +0.52 | 11'148'925 | 246.99 | 248.82 | 245.14 | 246.66 | 246.68 | -3.26% | +6.64% |
| Cisco Systems | 106.94 | +0.19% | +0.20 | 5'376'756 | 107.15 | 107.40 | 106.06 | 106.94 | 106.95 | +0.47% | +38.57% |
| Costco | 924.59 | +0.18% | +1.67 | 787'849 | 915.93 | 925.93 | 912.66 | 924.49 | 924.70 | +2.80% | +7.03% |
| Starbucks | 95.43 | +0.17% | +0.16 | 2'829'283 | 95.03 | 95.84 | 94.53 | 95.43 | 95.44 | +0.34% | +13.13% |
| GLOBALFOUNDRIES | 47.86 | +0.17% | +0.08 | 851'853 | 48.50 | 48.88 | 47.62 | 47.84 | 47.85 | -0.19% | +36.83% |
| Cognizant Techn. Solutions | 56.84 | +0.16% | +0.09 | 1'353'292 | 56.47 | 56.88 | 55.89 | 56.83 | 56.84 | -3.14% | -31.63% |
| PepsiCo | 128.69 | +0.15% | +0.19 | 2'834'274 | 126.51 | 128.93 | 126.42 | 128.67 | 128.70 | -1.91% | -10.47% |
| Paccar | 111.80 | +0.13% | +0.15 | 1'013'149 | 111.70 | 112.38 | 110.92 | 111.78 | 111.82 | -1.84% | +1.95% |
| NXP | 236.47 | +0.06% | +0.15 | 949'837 | 237.18 | 239.83 | 235.27 | 236.44 | 236.66 | -0.46% | +8.87% |
| Western Digital | 453.48 | +0.06% | +0.25 | 1'175'741 | 464.43 | 465.66 | 447.03 | 453.32 | 453.72 | -2.39% | +163.09% |
| Paychex | 99.31 | +0.01% | +0.01 | 1'412'749 | 98.68 | 99.66 | 98.05 | 99.29 | 99.30 | -13.29% | -11.48% |
| Automatic Data Proc | 261.80 | +0.00% | +0.00 | 729'132 | 259.70 | 262.21 | 258.55 | 261.76 | 261.80 | -2.91% | +1.78% |
| Dexcom | 86.64 | -0.05% | -0.04 | 1'177'779 | 86.63 | 87.01 | 85.24 | 86.61 | 86.64 | -3.23% | +30.60% |
| AMD (Advanced Micro Devices) | 607.57 | -0.05% | -0.30 | 3'900'565 | 616.50 | 624.09 | 605.25 | 607.41 | 607.50 | -2.60% | +183.84% |
| Microsoft | 508.96 | -0.05% | -0.26 | 6'401'731 | 508.53 | 513.64 | 502.45 | 508.93 | 509.06 | +2.20% | +5.29% |
| Datadog | 268.56 | -0.05% | -0.14 | 882'733 | 267.03 | 269.06 | 259.76 | 268.55 | 268.69 | +8.52% | +97.59% |
| Intel | 115.93 | -0.09% | -0.10 | 23'598'389 | 116.59 | 118.75 | 113.98 | 115.97 | 115.99 | -6.40% | +214.44% |
| Warner Brothers Discovery | 30.85 | -0.16% | -0.05 | 7'023'648 | 30.85 | 30.87 | 30.84 | 30.84 | 30.85 | +0.06% | +7.22% |
| Vertex | 526.73 | -0.18% | -0.94 | 333'238 | 522.23 | 529.46 | 519.35 | 526.56 | 527.02 | +2.28% | +16.39% |
| Fortinet | 175.96 | -0.21% | -0.37 | 990'703 | 174.31 | 176.50 | 172.74 | 175.96 | 176.00 | +0.98% | +122.05% |
| Regeneron | 750.51 | -0.23% | -1.74 | 297'505 | 745.85 | 752.43 | 742.34 | 750.51 | 750.53 | -6.64% | -2.54% |
| CoStar Group | 26.95 | -0.26% | -0.07 | 1'857'015 | 26.82 | 27.18 | 26.52 | 26.94 | 26.95 | -6.33% | -59.82% |
| Palantir | 186.97 | -0.27% | -0.51 | 4'934'128 | 187.34 | 188.58 | 184.81 | 186.96 | 186.98 | +1.07% | +5.47% |
| Monster Beverage | 41.74 | -0.29% | -0.12 | 4'165'562 | 41.49 | 41.90 | 41.05 | 41.73 | 41.75 | -5.71% | +9.20% |
| Copart | 27.14 | -0.29% | -0.08 | 2'906'958 | 27.17 | 27.25 | 26.75 | 27.13 | 27.14 | -5.75% | -30.47% |
| Kraft Heinz | 23.45 | -0.30% | -0.07 | 970'356 | 23.29 | 23.65 | 23.24 | 23.45 | 23.46 | -2.29% | -2.85% |
| GE HealthCare | 66.46 | -0.48% | -0.32 | 980'707 | 66.32 | 66.73 | 65.61 | 66.46 | 66.47 | +0.29% | -18.58% |
| Alnylam Pharmaceuticals | 254.07 | -0.51% | -1.29 | 290'607 | 254.86 | 256.47 | 251.02 | 254.07 | 254.21 | +0.96% | -35.78% |
| Intuit | 268.03 | -0.51% | -1.37 | 942'817 | 269.40 | 270.51 | 262.57 | 268.00 | 268.04 | -8.32% | -59.33% |
| O'Reilly Auto | 86.07 | -0.51% | -0.44 | 1'454'806 | 85.96 | 86.41 | 85.39 | 86.05 | 86.07 | +0.29% | -5.15% |
| Zscaler | 198.35 | -0.52% | -1.03 | 444'700 | 198.02 | 201.00 | 195.71 | 198.23 | 198.49 | -5.63% | -11.35% |
| Alphabet | 340.92 | -0.53% | -1.83 | 6'256'518 | 342.21 | 342.82 | 338.02 | 340.93 | 340.98 | -2.92% | +9.50% |
| Alphabet | 337.32 | -0.54% | -1.84 | 4'983'915 | 338.69 | 339.63 | 335.02 | 337.37 | 337.43 | -2.90% | +8.08% |
| Coca-Cola EuPac | 102.29 | -0.56% | -0.58 | 574'232 | 101.40 | 102.66 | 101.34 | 102.28 | 102.32 | -0.02% | +13.42% |
| Synopsys | 415.09 | -0.60% | -2.52 | 502'490 | 414.60 | 418.00 | 403.33 | 415.02 | 415.10 | +1.43% | -11.09% |
| Gilead | 151.28 | -0.61% | -0.93 | 2'593'909 | 150.18 | 152.61 | 148.83 | 151.31 | 151.32 | -0.91% | +24.01% |
| Intuitive Surgical | 412.18 | -0.63% | -2.61 | 553'401 | 412.52 | 413.44 | 407.07 | 412.01 | 412.25 | +2.51% | -26.76% |
| Charter Comm | 110.67 | -0.66% | -0.73 | 908'966 | 110.41 | 113.67 | 110.00 | 110.67 | 110.71 | -5.62% | -46.63% |
| Honeywell Tech | 210.13 | -0.66% | -1.39 | 881'787 | 211.90 | 213.37 | 209.05 | 210.11 | 210.16 | -0.81% | +8.42% |
| Diamondback Eng | 183.95 | -0.69% | -1.28 | 886'181 | 182.33 | 184.50 | 182.00 | 183.88 | 183.97 | -0.30% | +23.22% |
| Biogen | 227.07 | -0.71% | -1.62 | 374'502 | 227.02 | 228.96 | 224.49 | 227.01 | 227.14 | +0.76% | +29.94% |
| PayPal | 53.89 | -0.72% | -0.39 | 2'936'269 | 54.11 | 54.21 | 53.33 | 53.88 | 53.90 | +1.89% | -7.02% |
| Nvidia | 227.21 | -0.72% | -1.65 | 26'322'705 | 230.94 | 232.82 | 227.03 | 227.24 | 227.28 | -0.73% | +22.71% |
| Cadence Design | 324.17 | -0.77% | -2.53 | 791'440 | 321.20 | 324.25 | 314.44 | 324.17 | 324.21 | +7.00% | +4.52% |
| AppLovin | 305.66 | -0.84% | -2.58 | 901'571 | 310.26 | 313.25 | 304.92 | 305.54 | 305.66 | -7.02% | -54.25% |
| Comcast | 21.60 | -0.87% | -0.19 | 6'878'089 | 21.68 | 21.80 | 21.46 | 21.59 | 21.60 | -3.66% | -22.35% |
| Seagate Technology | 913.45 | -0.87% | -8.06 | 464'512 | 943.00 | 943.86 | 900.14 | 913.20 | 913.59 | -0.69% | +234.62% |
| Priceline | 162.34 | -0.93% | -1.53 | 1'914'496 | 163.76 | 164.09 | 161.00 | 162.32 | 162.34 | -1.14% | -23.50% |
| Palo Alto Networks | 388.41 | -0.94% | -3.68 | 1'308'505 | 390.10 | 391.75 | 378.00 | 388.32 | 388.48 | +3.69% | +112.86% |
| Fastenal | 49.96 | -1.05% | -0.53 | 2'077'403 | 50.37 | 50.73 | 49.86 | 49.95 | 49.96 | -0.24% | +25.82% |
| Verisk Anlytcs | 165.94 | -1.09% | -1.83 | 365'162 | 166.21 | 167.48 | 163.38 | 165.90 | 165.95 | -3.49% | -25.00% |
| Ross Stores | 234.40 | -1.13% | -2.69 | 523'766 | 236.01 | 236.14 | 233.65 | 234.29 | 234.42 | +0.81% | +31.61% |
| Axon | 419.58 | -1.22% | -5.17 | 367'903 | 424.76 | 427.25 | 415.56 | 419.48 | 419.61 | -8.65% | -25.21% |
| Roper Tech | 349.45 | -1.29% | -4.55 | 261'751 | 348.64 | 352.25 | 347.49 | 349.35 | 349.64 | -3.96% | -20.47% |
| Tesla | 352.84 | -1.29% | -4.61 | 6'645'985 | 358.51 | 358.63 | 351.68 | 352.91 | 352.94 | -6.88% | -20.52% |
| Keurig Dr. Pepper | 31.03 | -1.37% | -0.43 | 3'921'190 | 31.21 | 31.39 | 30.77 | 31.04 | 31.05 | -1.52% | +12.32% |
| Cintas | 197.74 | -1.42% | -2.84 | 632'104 | 199.90 | 201.26 | 196.48 | 197.73 | 197.81 | -0.53% | +6.65% |
| Mondelez | 59.32 | -1.43% | -0.86 | 3'150'082 | 58.89 | 59.66 | 58.89 | 59.31 | 59.32 | -2.88% | +11.80% |
| Atlassian | 175.96 | -1.45% | -2.58 | 1'145'300 | 177.73 | 179.10 | 168.21 | 175.83 | 176.09 | -6.73% | +10.11% |
| Strategy | 154.67 | -1.57% | -2.47 | 4'564'988 | 161.62 | 161.62 | 152.38 | 154.69 | 154.73 | -7.57% | +3.42% |
| Insmed | 115.63 | -1.73% | -2.04 | 476'083 | 117.06 | 118.16 | 114.49 | 115.61 | 115.67 | -4.30% | -32.39% |
| Qualcomm | 184.10 | -1.80% | -3.38 | 3'169'067 | 189.48 | 190.00 | 182.29 | 184.08 | 184.20 | -7.15% | +9.61% |
| Autodesk | 203.18 | -1.94% | -4.01 | 706'363 | 204.65 | 206.04 | 199.29 | 203.14 | 203.18 | -7.49% | -30.01% |
| eBay | 105.21 | -1.97% | -2.11 | 1'241'639 | 107.00 | 107.69 | 104.81 | 105.20 | 105.23 | -3.72% | +23.21% |
| T-Mobile US | 162.98 | -2.08% | -3.47 | 1'417'105 | 164.47 | 165.39 | 162.78 | 162.96 | 163.06 | +0.35% | -18.02% |
| Baker Hughes | 55.92 | -2.10% | -1.20 | 2'163'408 | 56.66 | 56.83 | 55.89 | 55.93 | 55.94 | -2.34% | +25.43% |
| Apple | 329.40 | -2.66% | -9.00 | 14'002'461 | 336.18 | 336.52 | 328.70 | 329.53 | 329.57 | -3.05% | +24.48% |
| Lululemon Athletica | 96.87 | -3.69% | -3.71 | 1'271'922 | 100.08 | 100.25 | 96.62 | 96.83 | 96.86 | -6.61% | -51.60% |
Offenlegungen
| Gesellschaft | Aktionär | Beteiligung in % | publiziert am |
|---|---|---|---|
| The Swatch Group AG | Susanne Grether (Erbengemeinschaft Esther Grether-Kast); Hans Christoph Grether (Erbengemeinschaft Esther Grether-Kast) | 3,989 | |
| Idorsia Ltd | UBS Group AG | Erwerbsposition 6,120/Veräusserungsposition 0,148 (bisher 5,247/0,117) | |
| Montana Aerospace AG | T. Rowe Price Associates, Inc. | unter 3% | |
| Berner Kantonalbank AG | Kanton Bern, Finanzdirektion | 51,165 (bisher 51,500) | |
| Idorsia Ltd | The Goldman Sachs Group, Inc. | 5,076 (bisher 4,746) | |
| R&S Group Holding AG | The Capital Group Companies, Inc. | unter 3% | |
| The Swatch Group AG | Erbengemeinschaft Esther Grether-Kast | unter 3% | |
| Swissquote Group Holding Ltd | BlackRock, Inc. | Erwerbsposition 3,006/Veräusserungsposition 0,089 (bisher 3,181/0,079) | |
| Edisun Power Europe AG | Thomas Rutz | 3,380 (bisher 5,992) | |
| Siegfried Holding AG | UBS Fund Management (Switzerland) AG | 10,049 (bisher 9,967) |
Management-Transaktionen
- St.Galler Kantonalbank AG Veräusserung von 200 Titeln im Betrag von CHF 138,305.00 (CHF 691.53 / Titel) von einem Exekutiven Verwaltungsratsmitglied / Mitglied der Geschäftsleitung
- HBM Healthcare Investments AG Veräusserung von 400 Titeln im Betrag von CHF 90,812.00 (CHF 227.03 / Titel) von einem Nicht-Exekutiven Verwaltungsratsmitglied
- Liechtensteinische Landesbank AG Veräusserung von 3,000 Titeln im Betrag von CHF 351,300.00 (CHF 117.10 / Titel) von einem Exekutiven Verwaltungsratsmitglied / Mitglied der Geschäftsleitung
- Medacta Group SA Erwerb von 875 Titeln im Betrag von CHF 100,625.00 (CHF 115.00 / Titel) von einem Exekutiven Verwaltungsratsmitglied / Mitglied der Geschäftsleitung
- Bergbahnen Engelberg-Trübsee-Titlis AG Erwerb von 250 Titeln im Betrag von CHF 12,500.00 (CHF 50.00 / Titel) von einem Nicht-Exekutiven Verwaltungsratsmitglied
- Kühne + Nagel International AG Veräusserung von 2,500 Titeln im Betrag von CHF 573,418.75 (CHF 229.37 / Titel) von einem Exekutiven Verwaltungsratsmitglied / Mitglied der Geschäftsleitung
- Sensirion Holding AG Veräusserung von 500 Titeln im Betrag von CHF 42,023.75 (CHF 84.05 / Titel) von einem Nicht-Exekutiven Verwaltungsratsmitglied
- Medacta Group SA Erwerb von 875 Titeln im Betrag von CHF 99,575.00 (CHF 113.80 / Titel) von einem Exekutiven Verwaltungsratsmitglied / Mitglied der Geschäftsleitung
- Kühne + Nagel International AG Veräusserung von 600 Titeln im Betrag von CHF 137,880.00 (CHF 229.80 / Titel) von einem Exekutiven Verwaltungsratsmitglied / Mitglied der Geschäftsleitung
- Geberit AG Veräusserung von 30 Titeln im Betrag von CHF 16,500.00 (CHF 550.00 / Titel) von einem Exekutiven Verwaltungsratsmitglied / Mitglied der Geschäftsleitung