Noch ist vieles Zukunftsmusik im Bausektor, doch es gibt Hinweise, wie sich das deutsche Infrastrukturprogramm auswirken wird. Ausserdem: Givaudan-Aktien sind nach dem Kurssturz ein Kauf, DKSH backt kleine Brötchen, Carlo Gavazzi bleibt unattraktiv und Tecan verliert weiter.
×
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
- 19.12.2025 - 22:15:00
- 680.59
- 0.61%
- 4.12
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 19.12.25 |
161.96 | 0.12% | 0.20 | 162.00 | 162.01 | ||
|
A.J.Gallagher Rg 22:15:00 / 19.12.25 |
253.39 | 0.30% | 0.75 | 253.39 | 253.44 | ||
|
A.O.Smith Corp Rg 22:15:00 / 19.12.25 |
68.01 | -0.26% | -0.18 | 68.01 | 68.02 | ||
|
Abbott Laboratories 22:15:00 / 19.12.25 |
125.45 | 0.26% | 0.33 | 125.42 | 125.43 | ||
|
AbbVie Rg 22:15:00 / 19.12.25 |
226.82 | 1.80% | 4.00 | 226.70 | 226.75 | ||
|
Accenture-A Rg 22:15:00 / 19.12.25 |
272.25 | 0.85% | 2.29 | 272.48 | 272.49 | ||
|
Adobe Rg 02:00:00 / 20.12.25 |
355.86 | 0.01% | 0.05 | 355.70 | 355.74 | 3'529'471 | |
|
Advance Auto Par Rg 22:15:00 / 19.12.25 |
40.40 | -2.08% | -0.86 | 40.42 | 40.43 | ||
|
Advanced Micro D Rg 02:00:00 / 20.12.25 |
213.43 | 6.15% | 12.37 | 213.41 | 213.44 | 19'490'766 | |
|
Aes Rg 22:15:00 / 19.12.25 |
13.530 | -1.10% | -0.15 | 13.530 | 13.540 | ||
|
AFLAC Rg 22:15:00 / 19.12.25 |
110.36 | -0.09% | -0.10 | 110.32 | 110.33 | ||
|
Agilent Tech Rg 22:15:00 / 19.12.25 |
137.24 | 0.25% | 0.34 | 137.19 | 137.20 | ||
|
Air Prod&Chemica Rg 22:15:00 / 19.12.25 |
239.96 | -1.55% | -3.79 | 240.02 | 240.03 | ||
|
Akamai Technolog Rg 02:00:00 / 20.12.25 |
89.22 | 0.82% | 0.73 | 89.22 | 89.23 | ||
|
Alaska Air Group Rg 22:15:00 / 19.12.25 |
52.00 | 0.25% | 0.13 | 51.99 | 52.00 | ||
|
Albemarle Rg 22:15:00 / 19.12.25 |
145.88 | 3.84% | 5.40 | 145.87 | 145.88 | ||
|
Alexandria REIT Rg 22:15:00 / 19.12.25 |
47.94 | -2.06% | -1.01 | 47.93 | 47.95 | ||
|
Align Technology Rg 02:00:00 / 20.12.25 |
157.69 | -2.32% | -3.75 | 157.64 | 157.72 | ||
|
Allegion Rg 22:15:00 / 19.12.25 |
160.00 | 0.05% | 0.08 | 159.99 | 160.00 | ||
|
Alliant Energy Rg 02:00:00 / 20.12.25 |
64.63 | -1.61% | -1.06 | 64.62 | 64.63 | ||
|
Allstate Rg 22:15:00 / 19.12.25 |
205.00 | 0.03% | 0.07 | 204.96 | 205.02 | ||
|
Alphab Rg-C-NV 02:00:00 / 20.12.25 |
308.61 | 1.60% | 4.86 | 308.76 | 308.79 | 20'897'161 | |
|
Alphabet-A Rg 02:00:00 / 20.12.25 |
307.16 | 1.55% | 4.70 | 307.15 | 307.20 | 26'632'083 | |
|
Altria Group Rg 22:15:00 / 19.12.25 |
58.07 | -0.55% | -0.32 | 58.04 | 58.05 | ||
|
Am Electric Rg 02:00:00 / 20.12.25 |
114.49 | -0.94% | -1.09 | 114.49 | 114.51 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Western Digital Rg 02:00:00 / 20.12.25 |
181.08 | 294.08% | 348.71% | 2.69% | 30.10% | 69.42% | 303.62% | 635.72% |
|
Seagate Hldgs Rg 02:00:00 / 20.12.25 |
296.36 | 238.32% | 242.04% | 3.03% | 24.79% | 36.25% | 239.43% | 460.14% |
|
Micron Technolog Rg 02:00:00 / 20.12.25 |
265.92 | 195.33% | 191.25% | 10.28% | 28.23% | 69.09% | 195.07% | 377.34% |
|
Newmont Rg 22:15:00 / 19.12.25 |
101.29 | 166.90% | 140.01% | 1.60% | 17.06% | 19.81% | 165.44% | 115.30% |
|
Warnr Bros Rg-A 02:00:00 / 20.12.25 |
27.77 | 161.21% | 142.62% | -7.37% | 19.85% | 42.34% | 159.78% | 178.61% |
|
Lam Research Rg 02:00:00 / 20.12.25 |
172.27 | 128.02% | 110.28% | 7.32% | 20.76% | 34.24% | 139.96% | 271.01% |
|
SolarEdge Tech Rg 02:00:00 / 20.12.25 |
29.06 | 109.34% | -69.58% | -1.59% | -15.65% | -26.34% | 96.75% | -91.12% |
|
KLA Rg 02:00:00 / 20.12.25 |
1'245.67 | 93.99% | 110.29% | 4.33% | 13.54% | 17.04% | 97.92% | 217.06% |
|
Tapestry Rg 22:15:00 / 19.12.25 |
125.42 | 91.95% | 240.67% | 1.49% | 18.67% | 12.52% | 93.76% | 242.62% |
|
Amphenol Rg-A 22:15:00 / 19.12.25 |
135.29 | 86.62% | 161.50% | 4.15% | -1.88% | 11.80% | 90.58% | 233.79% |
|
Corning Inc Rg 22:15:00 / 19.12.25 |
87.86 | 82.83% | 185.32% | -0.28% | 6.37% | 9.47% | 84.97% | 168.98% |
|
Howmet Aerspc Rg 22:15:00 / 19.12.25 |
203.49 | 81.04% | 265.85% | 3.17% | 1.68% | 6.03% | 84.09% | 419.28% |
|
Intel Rg 02:00:00 / 20.12.25 |
36.82 | 80.95% | -27.80% | -2.62% | 6.72% | 3.72% | 88.63% | 34.77% |
|
GE Aerospace Rg 22:15:00 / 19.12.25 |
307.21 | 80.88% | 194.19% | 2.07% | 4.48% | 4.62% | 81.76% | 544.72% |
|
Dollar General Rg 22:15:00 / 19.12.25 |
137.28 | 80.27% | 0.54% | 3.27% | 35.00% | 33.36% | 83.97% | -44.94% |
|
CVS Health Rg 22:15:00 / 19.12.25 |
77.72 | 73.29% | -1.48% | -2.47% | -0.23% | 2.85% | 76.08% | -18.50% |
|
NRG Energy Rg 22:15:00 / 19.12.25 |
156.20 | 71.40% | 199.11% | -2.37% | -6.38% | -5.53% | 69.34% | 398.04% |
|
Huntgtn Ingls In Rg 22:15:00 / 19.12.25 |
336.64 | 70.73% | 24.26% | 2.27% | 8.62% | 20.43% | 76.80% | 39.50% |
|
Dollar Tree Rg 02:00:00 / 20.12.25 |
127.84 | 69.34% | -10.67% | -1.56% | 25.55% | 34.48% | 75.27% | -11.04% |
|
IDEXX Labs Rg 02:00:00 / 20.12.25 |
700.34 | 68.61% | 25.59% | -0.55% | -3.52% | 10.77% | 69.88% | 70.98% |
|
Cardinal Health Rg 22:15:00 / 19.12.25 |
202.95 | 68.34% | 97.52% | 1.50% | -3.91% | 31.30% | 71.48% | 151.14% |
|
Advanced Micro D Rg 02:00:00 / 20.12.25 |
213.43 | 66.45% | 36.40% | 1.26% | 4.74% | 33.85% | 79.04% | 207.38% |
|
Albemarle Rg 22:15:00 / 19.12.25 |
145.88 | 63.20% | -2.77% | 10.33% | 25.89% | 67.91% | 63.54% | -42.16% |
|
Cnstlltn Ener Co Rg 02:00:00 / 20.12.25 |
355.40 | 61.39% | 208.88% | 0.97% | 5.11% | 7.29% | 56.55% | 309.35% |
|
Citigroup Rg 22:15:00 / 19.12.25 |
114.86 | 60.29% | 119.34% | 1.83% | 15.22% | 11.34% | 64.63% | 154.41% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 19.12.25 |
161.96 | 0.12% |
163.88 15:36 |
161.71 21:28 |
174.69 03.12.25 |
122.58 07.04.25 |
2'172'565 |
|
A.J.Gallagher Rg 22:15:00 / 19.12.25 |
253.39 | 0.30% |
256.71 17:30 |
252.47 15:41 |
351.18 03.06.25 |
236.44 10.12.25 |
1'898'706 |
|
A.O.Smith Corp Rg 22:15:00 / 19.12.25 |
68.01 | -0.26% |
68.42 15:30 |
67.74 17:05 |
77.31 24.07.25 |
58.86 09.04.25 |
1'240'390 |
|
Abbott Laboratories 22:15:00 / 19.12.25 |
125.45 | 0.26% |
126.12 21:42 |
123.77 16:23 |
141.01 04.03.25 |
110.86 15.01.25 |
6'423'199 |
|
AbbVie Rg 22:15:00 / 19.12.25 |
226.82 | 1.80% |
229.41 21:50 |
222.46 15:35 |
244.80 01.10.25 |
164.39 09.04.25 |
8'759'096 |
|
Accenture-A Rg 22:15:00 / 19.12.25 |
272.25 | 0.85% |
276.80 17:40 |
270.00 15:30 |
398.35 05.02.25 |
229.46 25.09.25 |
3'568'430 |
|
Adobe Rg 02:00:00 / 20.12.25 |
355.86 | 0.01% |
357.55 21:55 |
351.67 15:58 |
465.21 13.02.25 |
311.59 21.11.25 |
3'529'471 |
|
Advance Auto Par Rg 22:15:00 / 19.12.25 |
40.40 | -2.08% |
41.23 17:33 |
40.38 21:59 |
70.00 24.07.25 |
28.96 09.04.25 |
1'161'325 |
|
Advanced Micro D Rg 02:00:00 / 20.12.25 |
213.43 | 6.15% |
215.16 20:24 |
204.23 15:30 |
267.05 29.10.25 |
76.49 08.04.25 |
19'490'766 |
|
Aes Rg 22:15:00 / 19.12.25 |
13.530 | -1.10% |
13.885 16:24 |
13.500 21:56 |
15.505 01.10.25 |
9.460 22.05.25 |
5'809'437 |
|
AFLAC Rg 22:15:00 / 19.12.25 |
110.36 | -0.09% |
111.27 16:41 |
109.83 21:50 |
115.71 14.11.25 |
97.00 01.08.25 |
4'414'767 |
|
Agilent Tech Rg 22:15:00 / 19.12.25 |
137.24 | 0.25% |
138.20 16:23 |
136.44 21:47 |
160.25 25.11.25 |
96.44 09.04.25 |
3'146'582 |
|
Air Prod&Chemica Rg 22:15:00 / 19.12.25 |
239.96 | -1.55% |
243.33 18:08 |
239.01 15:45 |
341.06 04.02.25 |
229.25 10.12.25 |
1'402'601 |
|
Akamai Technolog Rg 02:00:00 / 20.12.25 |
89.22 | 0.82% |
89.75 21:41 |
88.30 15:30 |
103.74 10.02.25 |
67.60 09.04.25 |
2'956'707 |
|
Alaska Air Group Rg 22:15:00 / 19.12.25 |
52.00 | 0.25% |
52.56 19:39 |
50.95 15:50 |
78.07 19.02.25 |
37.65 20.11.25 |
1'313'801 |
|
Albemarle Rg 22:15:00 / 19.12.25 |
145.88 | 3.84% |
149.80 19:22 |
142.00 15:30 |
149.80 19.12.25 |
49.48 08.04.25 |
3'294'171 |
|
Alexandria REIT Rg 22:15:00 / 19.12.25 |
47.94 | -2.06% |
49.13 17:21 |
47.47 16:08 |
105.14 10.03.25 |
44.12 08.12.25 |
4'730'691 |
|
Align Technology Rg 02:00:00 / 20.12.25 |
157.69 | -2.32% |
161.44 15:30 |
156.47 21:45 |
237.23 22.01.25 |
122.00 25.09.25 |
1'237'948 |
|
Allegion Rg 22:15:00 / 19.12.25 |
160.00 | 0.05% |
160.23 16:07 |
159.15 21:19 |
180.55 21.10.25 |
116.60 08.04.25 |
1'846'147 |
|
Alliant Energy Rg 02:00:00 / 20.12.25 |
64.63 | -1.61% |
65.70 16:06 |
64.54 21:50 |
69.72 24.10.25 |
56.31 13.01.25 |
1'764'460 |
|
Allstate Rg 22:15:00 / 19.12.25 |
205.00 | 0.03% |
206.36 18:58 |
203.79 16:12 |
215.69 30.09.25 |
176.50 10.01.25 |
2'353'321 |
|
Alphab Rg-C-NV 02:00:00 / 20.12.25 |
308.61 | 1.60% |
308.98 21:59 |
302.43 15:37 |
328.67 25.11.25 |
142.69 07.04.25 |
20'897'161 |
|
Alphabet-A Rg 02:00:00 / 20.12.25 |
307.16 | 1.55% |
307.25 21:59 |
300.97 15:38 |
328.81 25.11.25 |
140.53 07.04.25 |
26'632'083 |
|
Altria Group Rg 22:15:00 / 19.12.25 |
58.07 | -0.55% |
58.71 21:21 |
58.03 16:20 |
68.60 22.08.25 |
50.10 30.01.25 |
20'093'835 |
|
Am Electric Rg 02:00:00 / 20.12.25 |
114.49 | -0.94% |
116.38 17:29 |
114.40 21:57 |
124.80 18.11.25 |
89.96 08.01.25 |
4'240'376 |