×

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
  • 15.12.2025 - 16:25:00
  • 679.84
  • -0.28%
  • -1.92
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
16:23:14 / 15.12.25
168.42 -0.28% -0.48 168.23 168.50 70'075
A.J.Gallagher Rg
16:24:07 / 15.12.25
256.26 0.34% 0.88 255.97 256.46 56'174
A.O.Smith Corp Rg
16:23:35 / 15.12.25
68.78 0.09% 0.06 68.66 68.79 30'036
Abbott Laboratories
16:25:02 / 15.12.25
127.66 1.75% 2.20 127.57 127.76 195'761
AbbVie Rg
16:24:19 / 15.12.25
226.92 1.61% 3.60 226.73 226.99 163'381
Accenture-A Rg
16:24:40 / 15.12.25
271.61 0.02% 0.05 271.41 271.99 163'194
Adobe Rg
16:25:01 / 15.12.25
345.68 -3.02% -10.75 345.59 345.81 415'303
Advance Auto Par Rg
16:22:32 / 15.12.25
45.81 -1.21% -0.56 45.82 45.99 26'438
Advanced Micro D Rg
16:25:03 / 15.12.25
209.72 -0.50% -1.06 209.72 209.81 1'670'542
Aes Rg
16:24:48 / 15.12.25
13.770 -0.43% -0.06 13.770 13.780 338'038
AFLAC Rg
16:20:00 / 15.12.25
111.63 1.44% 1.58 111.52 111.75 46'926
Agilent Tech Rg
16:24:51 / 15.12.25
140.91 0.88% 1.23 140.60 141.26 96'682
Air Prod&Chemica Rg
16:24:19 / 15.12.25
241.95 -0.43% -1.05 241.70 242.17 53'338
Akamai Technolog Rg
16:24:54 / 15.12.25
88.72 3.30% 2.84 88.66 88.76 296'602
Alaska Air Group Rg
16:25:02 / 15.12.25
51.40 0.00% 0.00 51.38 51.40 82'982
Albemarle Rg
16:24:56 / 15.12.25
133.12 0.29% 0.38 132.84 133.17 72'765
Alexandria REIT Rg
16:24:13 / 15.12.25
47.21 1.22% 0.57 47.19 47.27 81'336
Align Technology Rg
16:23:38 / 15.12.25
164.56 -0.53% -0.87 163.88 164.50 31'563
Allegion Rg
16:23:34 / 15.12.25
161.86 0.64% 1.03 161.86 162.23 14'614
Alliant Energy Rg
16:24:36 / 15.12.25
65.57 0.37% 0.24 65.56 65.59 62'228
Allstate Rg
16:21:37 / 15.12.25
210.48 1.59% 3.30 210.67 211.26 31'664
Alphab Rg-C-NV
16:25:01 / 15.12.25
307.93 -0.83% -2.59 307.83 307.93 1'701'838
Alphabet-A Rg
16:25:01 / 15.12.25
307.00 -0.74% -2.29 306.96 307.04 2'395'177
Altria Group Rg
16:25:00 / 15.12.25
59.57 1.40% 0.82 59.54 59.56 313'851
Am Electric Rg
16:24:25 / 15.12.25
115.26 0.99% 1.13 115.21 115.25 148'917
3M
168.42
-0.28%
A.J.Gallagher Rg
256.26
0.34%
A.O.Smith Corp Rg
68.78
0.09%
Abbott Laboratories
127.66
1.75%
AbbVie Rg
226.92
1.61%
Accenture-A Rg
271.61
0.02%
Adobe Rg
345.68
-3.02%
Advance Auto Par Rg
45.81
-1.21%
Advanced Micro D Rg
209.72
-0.50%
Aes Rg
13.77
-0.43%
AFLAC Rg
111.63
1.44%
Agilent Tech Rg
140.91
0.88%
Air Prod&Chemica Rg
241.95
-0.43%
Akamai Technolog Rg
88.72
3.30%
Alaska Air Group Rg
51.40
0.00%
Albemarle Rg
133.12
0.29%
Alexandria REIT Rg
47.21
1.22%
Align Technology Rg
164.56
-0.53%
Allegion Rg
161.86
0.64%
Alliant Energy Rg
65.57
0.37%
Allstate Rg
210.48
1.59%
Alphab Rg-C-NV
307.93
-0.83%
Alphabet-A Rg
307.00
-0.74%
Altria Group Rg
59.57
1.40%
Am Electric Rg
115.26
0.99%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Western Digital Rg
16:24:45 / 15.12.25 		175.59 297.07% 352.12% 3.42% 8.09% 56.20% 261.04% 553.89%
Seagate Hldgs Rg
16:24:48 / 15.12.25 		288.34 233.26% 236.93% 1.03% 10.31% 25.73% 201.67% 417.15%
Micron Technolog Rg
16:25:01 / 15.12.25 		242.90 186.53% 182.56% -1.63% 0.39% 47.55% 124.37% 335.66%
Warnr Bros Rg-A
16:25:00 / 15.12.25 		29.74 183.63% 163.44% 9.20% 30.76% 51.63% 156.34% 166.02%
Newmont Rg
16:24:45 / 15.12.25 		100.42 163.68% 137.11% 12.83% 15.31% 19.95% 150.55% 111.51%
Lam Research Rg
16:25:01 / 15.12.25 		164.07 122.23% 104.94% 0.82% 11.26% 24.11% 110.81% 245.72%
SolarEdge Tech Rg
16:24:24 / 15.12.25 		28.92 117.13% -68.45% -4.96% -15.61% -25.03% 134.74% -90.62%
KLA Rg
16:24:41 / 15.12.25 		1'221.82 89.48% 105.39% -0.23% 7.77% 14.06% 86.22% 197.80%
Tapestry Rg
16:24:55 / 15.12.25 		124.28 88.60% 234.72% 5.98% 22.15% 9.13% 93.58% 230.06%
Intel Rg
16:25:02 / 15.12.25 		37.46 88.58% -24.76% -7.05% 7.92% 30.25% 79.84% 31.79%
Amphenol Rg-A
16:25:02 / 15.12.25 		129.64 86.09% 160.75% -7.44% -2.03% 4.81% 72.05% 222.33%
Corning Inc Rg
16:24:42 / 15.12.25 		89.47 85.86% 190.05% 1.36% 10.38% 13.02% 85.70% 163.72%
Howmet Aerspc Rg
16:24:40 / 15.12.25 		199.15 81.32% 266.43% 2.85% -0.56% 3.64% 75.80% 410.06%
GE Aerospace Rg
16:25:02 / 15.12.25 		302.48 79.75% 192.35% 5.32% 0.78% 0.49% 82.45% 497.89%
NRG Energy Rg
16:24:50 / 15.12.25 		161.53 78.94% 212.26% -1.57% -1.03% -5.52% 71.51% 394.15%
CVS Health Rg
16:24:47 / 15.12.25 		79.58 76.92% 0.58% 3.99% 1.49% 5.92% 70.77% -23.48%
Dollar General Rg
16:24:27 / 15.12.25 		133.01 75.69% -2.02% 7.03% 28.95% 30.58% 76.71% -45.59%
Advanced Micro D Rg
16:25:03 / 15.12.25 		209.72 74.50% 42.99% -5.14% -12.81% 31.25% 65.54% 198.26%
Dollar Tree Rg
16:24:37 / 15.12.25 		131.35 73.30% -8.57% 9.16% 26.70% 39.02% 87.56% -9.95%
Huntgtn Ingls In Rg
16:14:09 / 15.12.25 		328.44 73.00% 25.91% 3.98% 6.04% 18.93% 65.65% 38.86%
IDEXX Labs Rg
16:24:46 / 15.12.25 		701.66 70.33% 26.87% -0.71% 4.88% 8.94% 63.00% 66.43%
Cardinal Health Rg
16:15:05 / 15.12.25 		199.87 67.57% 96.61% 0.50% -3.06% 35.53% 71.48% 149.22%
Caterpillar
16:24:55 / 15.12.25 		589.80 64.82% 102.22% -1.12% 6.84% 24.93% 55.65% 156.54%
Alphabet-A Rg
16:25:01 / 15.12.25 		307.00 63.39% 121.41% -2.14% 7.71% 21.57% 56.11% 231.47%
Alphab Rg-C-NV
16:25:01 / 15.12.25 		307.93 63.05% 120.34% -2.07% 7.82% 21.77% 55.39% 231.89%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
16:23:14 / 15.12.25 		168.42 -0.28% 170.07
15:30 		168.17
15:54 		174.69
03.12.25 		122.58
07.04.25 		70'075
A.J.Gallagher Rg
16:24:07 / 15.12.25 		256.26 0.34% 257.33
15:41 		253.50
15:30 		351.18
03.06.25 		236.44
10.12.25 		56'174
A.O.Smith Corp Rg
16:23:35 / 15.12.25 		68.78 0.09% 69.29
15:46 		68.70
16:22 		77.31
24.07.25 		58.86
09.04.25 		30'036
Abbott Laboratories
16:25:02 / 15.12.25 		127.66 1.75% 128.20
15:41 		125.40
15:30 		141.01
04.03.25 		110.86
15.01.25 		195'761
AbbVie Rg
16:24:19 / 15.12.25 		226.92 1.61% 227.21
15:41 		223.82
15:30 		244.80
01.10.25 		164.39
09.04.25 		163'381
Accenture-A Rg
16:24:40 / 15.12.25 		271.61 0.02% 276.21
15:42 		271.59
16:20 		398.35
05.02.25 		229.46
25.09.25 		163'194
Adobe Rg
16:25:01 / 15.12.25 		345.68 -3.02% 354.71
15:32 		343.98
16:09 		465.21
13.02.25 		311.59
21.11.25 		415'303
Advance Auto Par Rg
16:22:32 / 15.12.25 		45.81 -1.21% 46.40
15:41 		45.76
16:17 		70.00
24.07.25 		28.96
09.04.25 		26'438
Advanced Micro D Rg
16:25:03 / 15.12.25 		209.72 -0.50% 215.28
15:50 		209.66
16:24 		267.05
29.10.25 		76.49
08.04.25 		1'670'542
Aes Rg
16:24:48 / 15.12.25 		13.770 -0.43% 13.880
15:50 		13.715
16:04 		15.505
01.10.25 		9.460
22.05.25 		338'038
AFLAC Rg
16:20:00 / 15.12.25 		111.63 1.44% 111.95
16:02 		110.93
15:35 		115.71
14.11.25 		97.00
01.08.25 		46'926
Agilent Tech Rg
16:24:51 / 15.12.25 		140.91 0.88% 143.32
16:06 		140.32
15:38 		160.25
25.11.25 		96.44
09.04.25 		96'682
Air Prod&Chemica Rg
16:24:19 / 15.12.25 		241.95 -0.43% 243.94
15:59 		239.94
15:30 		341.06
04.02.25 		229.25
10.12.25 		53'338
Akamai Technolog Rg
16:24:54 / 15.12.25 		88.72 3.30% 90.04
15:37 		87.90
15:30 		103.74
10.02.25 		67.60
09.04.25 		296'602
Alaska Air Group Rg
16:25:02 / 15.12.25 		51.40 0.00% 52.61
15:33 		51.09
16:15 		78.07
19.02.25 		37.65
20.11.25 		82'982
Albemarle Rg
16:24:56 / 15.12.25 		133.12 0.29% 134.35
16:14 		130.87
15:53 		135.61
12.12.25 		49.48
08.04.25 		72'765
Alexandria REIT Rg
16:24:13 / 15.12.25 		47.21 1.22% 47.80
15:46 		46.89
16:15 		105.14
10.03.25 		44.12
08.12.25 		81'336
Align Technology Rg
16:23:38 / 15.12.25 		164.56 -0.53% 167.02
15:36 		164.45
16:12 		237.23
22.01.25 		122.00
25.09.25 		31'563
Allegion Rg
16:23:34 / 15.12.25 		161.86 0.64% 161.86
16:23 		160.38
15:38 		180.55
21.10.25 		116.60
08.04.25 		14'614
Alliant Energy Rg
16:24:36 / 15.12.25 		65.57 0.37% 65.62
15:59 		65.36
15:44 		69.72
24.10.25 		56.31
13.01.25 		62'228
Allstate Rg
16:21:37 / 15.12.25 		210.48 1.59% 210.74
16:17 		208.29
15:36 		215.69
30.09.25 		176.50
10.01.25 		31'664
Alphab Rg-C-NV
16:25:01 / 15.12.25 		307.93 -0.83% 312.36
15:30 		307.58
16:04 		328.67
25.11.25 		142.69
07.04.25 		1'701'838
Alphabet-A Rg
16:25:01 / 15.12.25 		307.00 -0.74% 311.42
15:30 		306.60
16:04 		328.81
25.11.25 		140.53
07.04.25 		2'395'177
Altria Group Rg
16:25:00 / 15.12.25 		59.57 1.40% 59.80
15:59 		58.76
15:30 		68.60
22.08.25 		50.10
30.01.25 		313'851
Am Electric Rg
16:24:25 / 15.12.25 		115.26 0.99% 115.29
16:00 		114.42
15:33 		124.80
18.11.25 		89.96
08.01.25 		148'917

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
16:25 / 15.12.25
13'001.08 0.88%
Eurozone 50
16:40 / 15.12.25
592.51 0.38%
L&S Dax
16:40 / 15.12.25
24'191.00 -0.21%
S&P 500 (ETF SPY)
16:25 / 15.12.25
679.87 -0.29%
VSMI Vola-Index
16:25 / 15.12.25
11.893 0.69%
EUR/CHF
16:40 / 15.12.25
0.9346 0.04%
USD/CHF
16:40 / 15.12.25
0.7949 -0.11%
Gold 1 Uz
16:39 / 15.12.25
4'319.16 0.39%
Rohöl Brent
16:40 / 15.12.25
60.53 -1.04%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
16:25 / 15.12.25
13'001.08 0.88%

Top 5zur Gesamtübersicht

Givaudan N
16:24 / 15.12.25
3'140.00 2.28%
Swiss Life N
16:24 / 15.12.25
888.80 1.97%
Sika N
16:24 / 15.12.25
162.40 1.66%
Kühne + Nagel N
16:24 / 15.12.25
175.90 1.27%
Roche GS
16:25 / 15.12.25
320.60 1.20%

Flop 5zur Gesamtübersicht

UBS N
16:24 / 15.12.25
34.06 -0.79%
Logitech N
16:24 / 15.12.25
88.84 -0.27%
Holcim N
16:24 / 15.12.25
75.82 0.37%
Partners N
16:25 / 15.12.25
956.00 0.48%
ABB N
16:25 / 15.12.25
58.62 0.62%
NAME INTRADAY KURS +/-%
SPI
16:24 / 15.12.25
17'885.34 0.88%

Top 5zur Gesamtübersicht

Meyer Burger N
16:09 / 15.12.25
0.0500 24.07%
SHL Telemedicine N
15:50 / 15.12.25
1.180 8.26%
Feintool N
16:18 / 15.12.25
10.800 6.40%
Orior N
16:16 / 15.12.25
11.520 3.97%
Sonova N
16:24 / 15.12.25
205.00 2.50%

Flop 5zur Gesamtübersicht

Relief Therapeutics N
16:20 / 15.12.25
1.854 -35.74%
Schweiter Techn N
16:24 / 15.12.25
246.00 -11.51%
Addex N
14:54 / 15.12.25
0.0530 -8.62%
EvoNext Hldgs N
11:27 / 15.12.25
0.7600 -7.32%
Huber+Suhner N
16:24 / 15.12.25
143.80 -6.62%
NAME INTRADAY KURS +/-%
SLI
16:25 / 15.12.25
2'105.22 0.84%

Top 5zur Gesamtübersicht

Sonova N
16:24 / 15.12.25
205.00 2.50%
Givaudan N
16:24 / 15.12.25
3'140.00 2.28%
Galderma Group N
16:25 / 15.12.25
167.20 2.20%
Swiss Life N
16:24 / 15.12.25
888.80 1.97%
Sika N
16:24 / 15.12.25
162.40 1.66%

Flop 5zur Gesamtübersicht

UBS N
16:24 / 15.12.25
34.06 -0.79%
Logitech N
16:24 / 15.12.25
88.84 -0.27%
Straumann N
16:24 / 15.12.25
95.06 -0.23%
The Swatch Group I
16:24 / 15.12.25
164.50 0.21%
Holcim N
16:24 / 15.12.25
75.82 0.37%
NAME INTRADAY KURS +/-%
SMIM
16:25 / 15.12.25
2'945.12 0.91%

Top 5zur Gesamtübersicht

Sonova N
16:24 / 15.12.25
205.00 2.50%
Galderma Group N
16:25 / 15.12.25
167.20 2.20%
Helvetia Baloise N
16:23 / 15.12.25
202.40 2.12%
Schindler N
16:07 / 15.12.25
281.00 1.63%
SGS Rg
16:24 / 15.12.25
88.60 1.49%

Flop 5zur Gesamtübersicht

DocMorris N
16:24 / 15.12.25
5.575 -5.51%
Clariant N
16:24 / 15.12.25
7.250 -1.89%
Sunrise N
16:24 / 15.12.25
40.76 -0.97%
Accelleron N
16:23 / 15.12.25
63.25 -0.71%
Belimo N
16:24 / 15.12.25
781.50 -0.64%

Management Transaktionen

Titel Typ Mio. Kurs
15.12.25 Gurit Holding AG Kauf 0.01 11.42
12.12.25 BELIMO Holding AG Kauf 0.33 325'714.00
12.12.25 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.11 114'800.00
12.12.25 Medartis Holding AG Verk. 1.50 79.20
12.12.25 BELIMO Holding AG Kauf 0.07 67'284.00
12.12.25 Compagnie Financière Tradition SA Verk. 0.07 285.00
12.12.25 Medartis Holding AG Verk. 0.50 79.20
12.12.25 BELIMO Holding AG Kauf 0.03 29'714.00
12.12.25 Kuros Biosciences Ltd. Verk. 0.91 30.20
12.12.25 V-ZUG Holding AG Kauf 0.12 40.00
Mr Market

Flughafen Zürich hat weiteres Potenzial

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