×

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
  • 11.12.2025 - 22:15:00
  • 689.17
  • 0.23%
  • 1.60
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
22:15:00 / 11.12.25
168.60 0.00% 0.00
A.J.Gallagher Rg
22:15:00 / 11.12.25
247.62 0.00% 0.00
A.O.Smith Corp Rg
22:15:00 / 11.12.25
68.58 0.00% 0.00
Abbott Laboratories
22:15:00 / 11.12.25
123.28 0.00% 0.00
AbbVie Rg
22:15:00 / 11.12.25
223.98 0.00% 0.00
Accenture-A Rg
22:15:00 / 11.12.25
270.37 0.00% 0.00
Adobe Rg
02:00:00 / 12.12.25
350.43 0.00% 0.00 346.00 358.00 365
Advance Auto Par Rg
22:15:00 / 11.12.25
48.29 0.00% 0.00
Advanced Micro D Rg
02:00:00 / 12.12.25
221.43 0.00% 0.00 218.00 218.57 10'861
Aes Rg
22:15:00 / 11.12.25
14.000 0.00% 0.00
AFLAC Rg
22:15:00 / 11.12.25
108.85 0.00% 0.00
Agilent Tech Rg
22:15:00 / 11.12.25
142.87 0.00% 0.00
Air Prod&Chemica Rg
22:15:00 / 11.12.25
243.73 0.00% 0.00
Akamai Technolog Rg
02:00:00 / 12.12.25
85.45 0.00% 0.00 85.01 99.32
Alaska Air Group Rg
22:15:00 / 11.12.25
52.55 0.00% 0.00
Albemarle Rg
22:15:00 / 11.12.25
134.59 0.00% 0.00
Alexandria REIT Rg
22:15:00 / 11.12.25
45.57 0.00% 0.00
Align Technology Rg
02:00:00 / 12.12.25
163.87 0.00% 0.00 137.39 166.35
Allegion Rg
22:15:00 / 11.12.25
164.71 0.00% 0.00
Alliant Energy Rg
02:00:00 / 12.12.25
64.93 0.00% 0.00 64.81
Allstate Rg
22:15:00 / 11.12.25
206.82 0.00% 0.00
Alphab Rg-C-NV
02:00:00 / 12.12.25
313.70 0.00% 0.00 314.00 314.71 9'391
Alphabet-A Rg
02:00:00 / 12.12.25
312.43 0.00% 0.00 313.42 313.62 23'139
Altria Group Rg
22:15:00 / 11.12.25
58.72 0.00% 0.00
Am Electric Rg
02:00:00 / 12.12.25
114.26 0.00% 0.00 114.30 125.90 3
3M
168.60
0.00%
247.62
0.00%
68.58
0.00%
123.28
0.00%
223.98
0.00%
270.37
0.00%
350.43
0.00%
48.29
0.00%
221.43
0.00%
14.00
0.00%
108.85
0.00%
142.87
0.00%
243.73
0.00%
85.45
0.00%
52.55
0.00%
134.59
0.00%
45.57
0.00%
163.87
0.00%
164.71
0.00%
64.93
0.00%
206.82
0.00%
313.70
0.00%
312.43
0.00%
58.72
0.00%
114.26
0.00%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Western Digital Rg
02:00:00 / 12.12.25
187.20 321.53% 379.96% 16.27% 19.11% 78.03% 280.90% 603.88%
Seagate Hldgs Rg
02:00:00 / 12.12.25
307.85 256.67% 260.60% 15.89% 17.25% 42.10% 215.29% 468.61%
Micron Technolog Rg
02:00:00 / 12.12.25
258.46 207.11% 202.86% 14.03% 9.08% 53.03% 163.09% 371.04%
Warnr Bros Rg-A
02:00:00 / 12.12.25
29.49 179.00% 159.14% 20.17% 33.20% 57.70% 136.11% 165.92%
Newmont Rg
22:15:00 / 11.12.25
99.42 167.11% 140.20% 9.59% 10.81% 26.94% 139.22% 114.27%
SolarEdge Tech Rg
02:00:00 / 12.12.25
32.02 135.44% -65.79% 0.25% -12.08% -7.75% 141.11% -89.83%
Lam Research Rg
02:00:00 / 12.12.25
168.71 133.57% 115.39% 7.40% 10.04% 33.56% 123.22% 274.74%
Corning Inc Rg
22:15:00 / 11.12.25
95.97 101.96% 215.17% 12.31% 16.53% 20.54% 97.43% 190.64%
Amphenol Rg-A
22:15:00 / 11.12.25
139.09 100.27% 180.62% -0.27% 2.84% 13.94% 88.98% 254.32%
KLA Rg
02:00:00 / 12.12.25
1'246.18 97.77% 114.38% 3.15% 7.27% 19.06% 92.73% 216.76%
Intel Rg
02:00:00 / 12.12.25
39.51 97.06% -21.37% -2.44% 10.03% 29.24% 90.13% 39.91%
NRG Energy Rg
22:15:00 / 11.12.25
170.64 89.14% 230.06% 0.76% 2.70% 3.93% 79.36% 428.62%
Tapestry Rg
22:15:00 / 11.12.25
123.49 89.02% 235.48% 7.33% 22.56% 8.99% 100.83% 239.35%
Advanced Micro D Rg
02:00:00 / 12.12.25
221.43 83.32% 50.21% 2.52% -10.70% 40.22% 69.55% 222.83%
CVS Health Rg
22:15:00 / 11.12.25
80.83 80.06% 2.37% 5.32% 2.01% 8.61% 63.03% -20.48%
Howmet Aerspc Rg
22:15:00 / 11.12.25
195.89 79.11% 261.95% -0.19% -2.69% 2.11% 72.29% 415.50%
Broadcom Rg
02:00:00 / 12.12.25
406.37 75.28% 264.05% 6.65% 19.53% 17.67% 124.94% 646.02%
Dollar General Rg
22:15:00 / 11.12.25
132.68 74.99% -2.41% 5.90% 27.34% 24.12% 69.19% -45.46%
Dollar Tree Rg
02:00:00 / 12.12.25
129.97 73.43% -8.50% 12.17% 26.00% 32.27% 83.50% -8.67%
GE Aerospace Rg
22:15:00 / 11.12.25
288.42 72.92% 181.25% -1.18% -5.18% -2.92% 74.98% 487.61%
Huntgtn Ingls In Rg
22:15:00 / 11.12.25
326.72 72.90% 25.84% 3.43% 4.49% 18.94% 71.19% 40.01%
Caterpillar
22:15:00 / 11.12.25
625.61 72.46% 111.59% 4.42% 13.02% 33.98% 64.30% 175.25%
IDEXX Labs Rg
02:00:00 / 12.12.25
707.50 71.13% 27.47% -1.39% 0.86% 7.93% 61.83% 68.20%
Cnstlltn Ener Co Rg
02:00:00 / 12.12.25
378.60 69.24% 223.89% 2.71% 12.77% 17.32% 58.40% 321.98%
Cardinal Health Rg
22:15:00 / 11.12.25
198.32 67.68% 96.75% -0.44% -3.76% 32.18% 68.84% 155.73%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
22:15:00 / 11.12.25
168.60 0.00% 174.69
03.12.25
122.58
07.04.25
964'830
A.J.Gallagher Rg
22:15:00 / 11.12.25
247.62 0.00% 351.18
03.06.25
236.44
10.12.25
440'412
A.O.Smith Corp Rg
22:15:00 / 11.12.25
68.58 0.00% 77.31
24.07.25
58.86
09.04.25
375'066
Abbott Laboratories
22:15:00 / 11.12.25
123.28 0.00% 141.01
04.03.25
110.86
15.01.25
1'362'251
AbbVie Rg
22:15:00 / 11.12.25
223.98 0.00% 244.80
01.10.25
164.39
09.04.25
1'461'855
Accenture-A Rg
22:15:00 / 11.12.25
270.37 0.00% 398.35
05.02.25
229.46
25.09.25
1'150'468
Adobe Rg
02:00:00 / 12.12.25
350.43 0.00% 465.21
13.02.25
311.59
21.11.25
365
Advance Auto Par Rg
22:15:00 / 11.12.25
48.29 0.00% 70.00
24.07.25
28.96
09.04.25
433'097
Advanced Micro D Rg
02:00:00 / 12.12.25
221.43 0.00% 267.05
29.10.25
76.49
08.04.25
10'861
Aes Rg
22:15:00 / 11.12.25
14.000 0.00% 15.505
01.10.25
9.460
22.05.25
1'888'273
AFLAC Rg
22:15:00 / 11.12.25
108.85 0.00% 115.71
14.11.25
97.00
01.08.25
899'156
Agilent Tech Rg
22:15:00 / 11.12.25
142.87 0.00% 160.25
25.11.25
96.44
09.04.25
407'797
Air Prod&Chemica Rg
22:15:00 / 11.12.25
243.73 0.00% 341.06
04.02.25
229.25
10.12.25
406'912
Akamai Technolog Rg
02:00:00 / 12.12.25
85.45 0.00% 103.74
10.02.25
67.60
09.04.25
753'540
Alaska Air Group Rg
22:15:00 / 11.12.25
52.55 0.00% 78.07
19.02.25
37.65
20.11.25
796'636
Albemarle Rg
22:15:00 / 11.12.25
134.59 0.00% 135.03
11.12.25
49.48
08.04.25
767'151
Alexandria REIT Rg
22:15:00 / 11.12.25
45.57 0.00% 105.14
10.03.25
44.12
08.12.25
601'701
Align Technology Rg
02:00:00 / 12.12.25
163.87 0.00% 237.23
22.01.25
122.00
25.09.25
538'586
Allegion Rg
22:15:00 / 11.12.25
164.71 0.00% 180.55
21.10.25
116.60
08.04.25
369'551
Alliant Energy Rg
02:00:00 / 12.12.25
64.93 0.00% 69.72
24.10.25
56.31
13.01.25
557'788
Allstate Rg
22:15:00 / 11.12.25
206.82 0.00% 215.69
30.09.25
176.50
10.01.25
469'209
Alphab Rg-C-NV
02:00:00 / 12.12.25
313.70 0.00% 328.67
25.11.25
142.69
07.04.25
9'391
Alphabet-A Rg
02:00:00 / 12.12.25
312.43 0.00% 328.81
25.11.25
140.53
07.04.25
23'139
Altria Group Rg
22:15:00 / 11.12.25
58.72 0.00% 68.60
22.08.25
50.10
30.01.25
1'714'051
Am Electric Rg
02:00:00 / 12.12.25
114.26 0.00% 124.80
18.11.25
89.96
08.01.25
3

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
10:54 / 12.12.25
12'961.07 0.43%
Eurozone 50
11:09 / 12.12.25
597.14 0.70%
L&S Dax
11:09 / 12.12.25
24'429.00 0.12%
S&P 500 (ETF SPY)
22:15 / 11.12.25
689.17 0.23%
VSMI Vola-Index
10:54 / 12.12.25
11.646 -2.58%
EUR/CHF
11:09 / 12.12.25
0.9327 -0.03%
USD/CHF
11:09 / 12.12.25
0.7950 0.02%
Gold 1 Uz
11:09 / 12.12.25
4'316.15 0.85%
Rohöl Brent
11:09 / 12.12.25
61.06 -0.85%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
10:54 / 12.12.25
12'960.82 0.43%

Top 5zur Gesamtübersicht

UBS N
10:53 / 12.12.25
34.90 4.21%
ABB N
10:54 / 12.12.25
59.60 1.67%
Swiss Re N
10:53 / 12.12.25
130.65 1.36%
Sika N
10:53 / 12.12.25
161.40 1.32%
Partners N
10:53 / 12.12.25
956.40 1.27%

Flop 5zur Gesamtübersicht

Roche GS
10:54 / 12.12.25
313.80 -1.29%
Lonza N
10:53 / 12.12.25
519.80 -0.84%
Richemont N
10:53 / 12.12.25
168.60 -0.41%
Novartis N
10:53 / 12.12.25
105.64 -0.32%
Logitech N
10:53 / 12.12.25
95.34 0.02%
NAME INTRADAY KURS +/-%
SPI
10:54 / 12.12.25
17'823.65 0.49%

Top 5zur Gesamtübersicht

Newron Pharma N
10:53 / 12.12.25
20.25 4.81%
Comet N
10:48 / 12.12.25
221.60 4.63%
UBS N
10:53 / 12.12.25
34.90 4.21%
Implenia N
10:53 / 12.12.25
70.90 3.50%
Skan N
10:47 / 12.12.25
50.60 3.48%

Flop 5zur Gesamtübersicht

EvoNext Hldgs N
10:30 / 12.12.25
0.7600 -7.77%
GAM N
10:39 / 12.12.25
0.1425 -5.00%
Curatis Holding N
10:43 / 12.12.25
11.600 -4.13%
Züblin N
10:49 / 12.12.25
45.00 -3.43%
Kudelski I
10:52 / 12.12.25
1.260 -3.08%
NAME INTRADAY KURS +/-%
SLI
10:54 / 12.12.25
2'102.63 0.67%

Top 5zur Gesamtübersicht

UBS N
10:53 / 12.12.25
34.90 4.21%
VAT N
10:51 / 12.12.25
400.30 2.67%
The Swatch Group I
10:53 / 12.12.25
165.30 2.13%
Julius Bär N
10:53 / 12.12.25
61.38 1.69%
ABB N
10:54 / 12.12.25
59.60 1.67%

Flop 5zur Gesamtübersicht

Roche GS
10:54 / 12.12.25
313.80 -1.29%
Lonza N
10:53 / 12.12.25
519.80 -0.84%
Richemont N
10:53 / 12.12.25
168.60 -0.41%
Sandoz Group N
10:54 / 12.12.25
58.78 -0.41%
Straumann N
10:54 / 12.12.25
95.20 -0.40%
NAME INTRADAY KURS +/-%
SMIM
10:54 / 12.12.25
2'933.39 0.67%

Top 5zur Gesamtübersicht

Helvetia Baloise N
10:49 / 12.12.25
201.40 3.44%
Swissquote N
10:53 / 12.12.25
482.80 2.90%
VAT N
10:51 / 12.12.25
400.30 2.67%
The Swatch Group I
10:53 / 12.12.25
165.30 2.13%
Adecco N
10:51 / 12.12.25
21.90 1.86%

Flop 5zur Gesamtübersicht

Roche I
10:54 / 12.12.25
323.20 -1.46%
Barry Callebaut N
10:47 / 12.12.25
1'194.00 -0.75%
Sandoz Group N
10:54 / 12.12.25
58.78 -0.41%
Straumann N
10:54 / 12.12.25
95.20 -0.40%
DocMorris N
10:47 / 12.12.25
5.780 -0.34%

Management Transaktionen

Titel Typ Mio. Kurs
11.12.25 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.08 7'904.00
11.12.25 Roche Holding AG Verk. 0.04 320.19
11.12.25 Orell Füssli AG Kauf 0.02 115.00
11.12.25 Alpine Select AG Kauf 0.02 8.75
11.12.25 Roche Holding AG Verk. 0.06 321.36
10.12.25 Alpine Select AG Kauf 0.03 8.76
10.12.25 Givaudan SA Kauf 0.43 3'317.00
10.12.25 Galderma Group AG Verk. 3.54 166.52
10.12.25 MCH Group AG Kauf 0.02 3.05
10.12.25 Adecco Group AG Kauf 0.08 21.21

Der Flughafenbetreiber wächst weiter, damit bleiben die Aktien trotz des Kursanstiegs interessant. Ausserdem: Die Titel von AMS Osram werden erneut durch Zweifel belastet, und Sensirion könnte zur Schweizer KI-Hoffnung 2026 werden.

11.12.2025