×

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 1.77% 2.94 168.65 168.66
A.J.Gallagher Rg
22:15:00 / 11.12.25
247.62 2.98% 7.17 247.49 247.56
A.O.Smith Corp Rg
22:15:00 / 11.12.25
68.58 0.97% 0.66 68.59 68.60
Abbott Laboratories
22:15:00 / 11.12.25
123.28 0.60% 0.73 123.31 123.32
AbbVie Rg
22:15:00 / 11.12.25
223.98 -0.53% -1.20 223.87 223.88
Accenture-A Rg
22:15:00 / 11.12.25
270.37 -0.68% -1.85 270.42 270.43
Adobe Rg
02:00:00 / 12.12.25
350.43 2.13% 7.30 350.28 350.45 2'702'936
Advance Auto Par Rg
22:15:00 / 11.12.25
48.29 -1.55% -0.76 48.27 48.29
Advanced Micro D Rg
02:00:00 / 12.12.25
221.43 0.00% 0.01 221.43 221.45 6'896'141
Aes Rg
22:15:00 / 11.12.25
14.000 1.45% 0.20 14.020 14.030
AFLAC Rg
22:15:00 / 11.12.25
108.85 1.55% 1.66 108.85 108.86
Agilent Tech Rg
22:15:00 / 11.12.25
142.87 -0.42% -0.60 142.86 142.91
Air Prod&Chemica Rg
22:15:00 / 11.12.25
243.73 2.97% 7.02 243.76 243.77
Akamai Technolog Rg
02:00:00 / 12.12.25
85.45 -1.16% -1.00 85.44 85.48
Alaska Air Group Rg
22:15:00 / 11.12.25
52.55 1.55% 0.80 52.56 52.57
Albemarle Rg
22:15:00 / 11.12.25
134.59 1.04% 1.38 134.60 134.66
Alexandria REIT Rg
22:15:00 / 11.12.25
45.57 -1.94% -0.90 45.56 45.57
Align Technology Rg
02:00:00 / 12.12.25
163.87 -0.43% -0.71 163.88 164.01
Allegion Rg
22:15:00 / 11.12.25
164.71 2.75% 4.41 164.57 164.64
Alliant Energy Rg
02:00:00 / 12.12.25
64.93 0.19% 0.12 64.93 64.95
Allstate Rg
22:15:00 / 11.12.25
206.82 2.80% 5.63 206.85 206.86
Alphab Rg-C-NV
02:00:00 / 12.12.25
313.70 -2.27% -7.30 313.74 313.77 8'417'509
Alphabet-A Rg
02:00:00 / 12.12.25
312.43 -2.43% -7.78 312.42 312.49 12'874'222
Altria Group Rg
22:15:00 / 11.12.25
58.72 0.05% 0.03 58.72 58.73
Am Electric Rg
02:00:00 / 12.12.25
114.26 0.09% 0.10 114.26 114.28
3M
168.60
1.77%
247.62
2.98%
68.58
0.97%
123.28
0.60%
223.98
-0.53%
270.37
-0.68%
350.43
2.13%
48.29
-1.55%
221.43
0.00%
14.00
1.45%
108.85
1.55%
142.87
-0.42%
243.73
2.97%
85.45
-1.16%
52.55
1.55%
134.59
1.04%
45.57
-1.94%
163.87
-0.43%
164.71
2.75%
64.93
0.19%
206.82
2.80%
313.70
-2.27%
312.43
-2.43%
58.72
0.05%
114.26
0.09%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Western Digital Rg
02:00:00 / 12.12.25
187.20 309.71% 366.50% 16.27% 19.11% 78.03% 280.90% 584.14%
Seagate Hldgs Rg
02:00:00 / 12.12.25
307.85 246.33% 250.15% 15.89% 17.25% 42.10% 215.29% 452.12%
Micron Technolog Rg
02:00:00 / 12.12.25
258.46 213.34% 209.01% 14.03% 9.08% 53.03% 163.09% 380.61%
Warnr Bros Rg-A
02:00:00 / 12.12.25
29.49 179.38% 159.49% 20.17% 33.20% 57.70% 136.11% 166.28%
Newmont Rg
22:15:00 / 11.12.25
99.42 153.63% 128.07% 10.76% 13.23% 21.66% 147.19% 103.45%
Lam Research Rg
02:00:00 / 12.12.25
168.71 132.95% 114.82% 7.40% 10.04% 33.56% 123.22% 273.75%
SolarEdge Tech Rg
02:00:00 / 12.12.25
32.02 132.06% -66.28% 0.25% -12.08% -7.75% 141.11% -89.97%
Intel Rg
02:00:00 / 12.12.25
39.51 103.39% -18.85% -2.44% 10.03% 29.24% 90.13% 44.41%
Amphenol Rg-A
22:15:00 / 11.12.25
139.09 99.68% 179.79% -0.19% 4.00% 12.22% 88.90% 253.28%
Corning Inc Rg
22:15:00 / 11.12.25
95.97 98.23% 209.36% 11.63% 16.95% 20.63% 99.31% 185.28%
KLA Rg
02:00:00 / 12.12.25
1'246.18 96.61% 113.13% 3.15% 7.27% 19.06% 92.73% 214.92%
NRG Energy Rg
22:15:00 / 11.12.25
170.64 86.39% 225.26% 4.69% 3.30% 3.82% 79.66% 420.94%
Advanced Micro D Rg
02:00:00 / 12.12.25
221.43 83.31% 50.21% 2.52% -10.70% 40.22% 69.55% 222.82%
Tapestry Rg
22:15:00 / 11.12.25
123.49 80.21% 219.83% 6.18% 21.77% 8.14% 95.40% 223.52%
Broadcom Rg
02:00:00 / 12.12.25
406.37 78.13% 269.96% 6.65% 19.53% 17.67% 124.94% 658.13%
CVS Health Rg
22:15:00 / 11.12.25
80.83 75.92% 0.01% 6.88% 3.88% 7.89% 63.72% -22.31%
Howmet Aerspc Rg
22:15:00 / 11.12.25
195.89 75.91% 255.49% 2.57% -3.64% 2.98% 72.70% 406.29%
Huntgtn Ingls In Rg
22:15:00 / 11.12.25
326.72 71.00% 24.46% 7.27% 4.06% 18.75% 70.04% 38.47%
GE Aerospace Rg
22:15:00 / 11.12.25
288.42 70.03% 176.55% 1.58% -5.38% -4.22% 73.74% 477.79%
IDEXX Labs Rg
02:00:00 / 12.12.25
707.50 69.75% 26.44% -1.39% 0.86% 7.93% 61.83% 66.85%
Caterpillar
22:15:00 / 11.12.25
625.61 69.63% 108.12% 3.72% 12.92% 34.10% 64.41% 170.73%
Applied Material Rg
02:00:00 / 12.12.25
270.11 69.19% 69.77% 0.25% 21.00% 42.34% 59.75% 156.34%
Alphabet-A Rg
02:00:00 / 12.12.25
312.43 69.15% 129.23% -1.63% 12.15% 23.97% 62.76% 244.94%
Alphab Rg-C-NV
02:00:00 / 12.12.25
313.70 68.56% 127.77% -1.47% 12.39% 24.32% 62.01% 244.90%
Cardinal Health Rg
22:15:00 / 11.12.25
198.32 67.59% 96.64% -0.26% -3.43% 32.57% 67.93% 155.59%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
22:15:00 / 11.12.25
168.60 1.77% 169.97
20:23
166.56
15:30
174.69
03.12.25
122.58
07.04.25
964'830
A.J.Gallagher Rg
22:15:00 / 11.12.25
247.62 2.98% 247.74
21:54
242.08
15:34
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 0.97% 69.13
15:44
68.03
16:17
77.31
24.07.25
58.86
09.04.25
375'066
Abbott Laboratories
22:15:00 / 11.12.25
123.28 0.60% 124.24
16:48
122.74
15:32
141.01
04.03.25
110.86
15.01.25
1'362'251
AbbVie Rg
22:15:00 / 11.12.25
223.98 -0.53% 225.69
15:31
222.30
20:11
244.80
01.10.25
164.39
09.04.25
1'461'855
Accenture-A Rg
22:15:00 / 11.12.25
270.37 -0.68% 277.50
15:43
269.77
21:54
398.35
05.02.25
229.46
25.09.25
1'150'468
Adobe Rg
02:00:00 / 12.12.25
350.43 2.13% 356.97
18:41
333.81
15:30
465.21
13.02.25
311.59
21.11.25
2'702'936
Advance Auto Par Rg
22:15:00 / 11.12.25
48.29 -1.55% 49.33
15:35
48.03
21:01
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% 221.49
21:50
210.20
16:01
267.05
29.10.25
76.49
08.04.25
6'896'141
Aes Rg
22:15:00 / 11.12.25
14.000 1.45% 14.115
17:38
13.660
16:00
15.505
01.10.25
9.460
22.05.25
1'888'273
AFLAC Rg
22:15:00 / 11.12.25
108.85 1.55% 109.88
16:56
107.70
15:30
115.71
14.11.25
97.00
01.08.25
899'156
Agilent Tech Rg
22:15:00 / 11.12.25
142.87 -0.42% 143.72
15:36
142.16
20:12
160.25
25.11.25
96.44
09.04.25
407'797
Air Prod&Chemica Rg
22:15:00 / 11.12.25
243.73 2.97% 243.80
21:59
239.00
15:30
341.06
04.02.25
229.25
10.12.25
406'912
Akamai Technolog Rg
02:00:00 / 12.12.25
85.45 -1.16% 87.23
15:45
85.17
21:30
103.74
10.02.25
67.60
09.04.25
753'540
Alaska Air Group Rg
22:15:00 / 11.12.25
52.55 1.55% 52.77
21:53
51.34
17:43
78.07
19.02.25
37.65
20.11.25
796'636
Albemarle Rg
22:15:00 / 11.12.25
134.59 1.04% 135.03
21:42
132.01
15:31
135.03
11.12.25
49.48
08.04.25
767'151
Alexandria REIT Rg
22:15:00 / 11.12.25
45.57 -1.94% 47.19
15:36
45.45
20:37
105.14
10.03.25
44.12
08.12.25
601'701
Align Technology Rg
02:00:00 / 12.12.25
163.87 -0.43% 165.27
15:41
162.24
17:52
237.23
22.01.25
122.00
25.09.25
538'586
Allegion Rg
22:15:00 / 11.12.25
164.71 2.75% 164.76
21:59
160.74
15:30
180.55
21.10.25
116.60
08.04.25
369'551
Alliant Energy Rg
02:00:00 / 12.12.25
64.93 0.19% 65.65
18:03
64.80
15:35
69.72
24.10.25
56.31
13.01.25
557'788
Allstate Rg
22:15:00 / 11.12.25
206.82 2.80% 207.67
16:50
202.04
15:30
215.69
30.09.25
176.50
10.01.25
469'209
Alphab Rg-C-NV
02:00:00 / 12.12.25
313.70 -2.27% 321.99
15:30
309.89
19:26
328.67
25.11.25
142.69
07.04.25
8'417'509
Alphabet-A Rg
02:00:00 / 12.12.25
312.43 -2.43% 321.09
15:30
308.61
19:26
328.81
25.11.25
140.53
07.04.25
12'874'222
Altria Group Rg
22:15:00 / 11.12.25
58.72 0.05% 59.38
17:28
58.53
15:42
68.60
22.08.25
50.10
30.01.25
1'714'051
Am Electric Rg
02:00:00 / 12.12.25
114.26 0.09% 115.27
16:33
113.68
21:50
124.80
18.11.25
89.96
08.01.25
1'400'797

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.12.25
12'905.17 -0.13%
Eurozone 50
17:30 / 11.12.25
593.01 0.86%
L&S Dax
22:57 / 11.12.25
24'400.00 0.76%
S&P 500 (ETF SPY)
22:15 / 11.12.25
689.17 0.23%
VSMI Vola-Index
17:20 / 11.12.25
11.955 -4.27%
EUR/CHF
04:00 / 12.12.25
0.9327 -0.03%
USD/CHF
04:00 / 12.12.25
0.7947 -0.02%
Gold 1 Uz
04:00 / 12.12.25
4'270.95 -0.21%
Rohöl Brent
23:00 / 11.12.25
61.58 -1.71%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.12.25
12'905.17 -0.13%

Top 5zur Gesamtübersicht

Amrize N
17:36 / 11.12.25
44.39 3.33%
Kühne + Nagel N
17:39 / 11.12.25
173.65 2.63%
Holcim N
17:31 / 11.12.25
75.26 2.01%
UBS N
17:37 / 11.12.25
33.49 1.24%
Sika N
17:38 / 11.12.25
159.30 1.01%

Flop 5zur Gesamtübersicht

Givaudan N
17:38 / 11.12.25
3'049.00 -7.72%
Lonza N
17:33 / 11.12.25
524.20 -2.53%
Alcon N
17:33 / 11.12.25
63.00 -1.59%
Roche GS
17:37 / 11.12.25
317.90 -1.27%
Partners N
17:32 / 11.12.25
944.40 -0.99%
NAME INTRADAY KURS +/-%
SPI
17:40 / 11.12.25
17'737.21 -0.14%

Top 5zur Gesamtübersicht

Feintool N
17:31 / 11.12.25
10.750 11.98%
Schlatter N
17:33 / 11.12.25
21.00 9.95%
MCH N
17:31 / 11.12.25
3.360 6.67%
Carlo Gavazzi N
17:33 / 11.12.25
174.00 5.45%
SHL Telemedicine N
17:31 / 11.12.25
1.050 5.00%

Flop 5zur Gesamtübersicht

Givaudan N
17:38 / 11.12.25
3'049.00 -7.72%
Villars N
17:33 / 11.12.25
570.00 -5.00%
WISeKey N
17:31 / 11.12.25
13.320 -4.45%
Cicor N
17:36 / 11.12.25
128.50 -3.38%
CPH N
17:31 / 11.12.25
67.60 -3.15%
NAME INTRADAY KURS +/-%
SLI
17:31 / 11.12.25
2'088.69 -0.15%

Top 5zur Gesamtübersicht

Straumann N
17:31 / 11.12.25
95.58 4.07%
Amrize N
17:36 / 11.12.25
44.39 3.33%
Kühne + Nagel N
17:39 / 11.12.25
173.65 2.63%
Holcim N
17:31 / 11.12.25
75.26 2.01%
Julius Bär N
17:31 / 11.12.25
60.36 1.99%

Flop 5zur Gesamtübersicht

Givaudan N
17:38 / 11.12.25
3'049.00 -7.72%
Galderma Group N
17:31 / 11.12.25
163.20 -2.74%
Lonza N
17:33 / 11.12.25
524.20 -2.53%
Alcon N
17:33 / 11.12.25
63.00 -1.59%
Roche GS
17:37 / 11.12.25
317.90 -1.27%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 11.12.25
2'913.77 -0.29%

Top 5zur Gesamtübersicht

Straumann N
17:31 / 11.12.25
95.58 4.07%
DocMorris N
17:38 / 11.12.25
5.800 4.04%
Amrize N
17:36 / 11.12.25
44.39 3.33%
SIG Group N
17:31 / 11.12.25
9.855 3.19%
Adecco N
17:31 / 11.12.25
21.50 2.19%

Flop 5zur Gesamtübersicht

Belimo N
17:31 / 11.12.25
784.50 -3.15%
Galderma Group N
17:31 / 11.12.25
163.20 -2.74%
Accelleron N
17:37 / 11.12.25
63.60 -2.15%
Swissquote N
17:31 / 11.12.25
469.20 -1.55%
Roche I
17:31 / 11.12.25
328.00 -1.09%

Management Transaktionen

Titel Typ Mio. Kurs
11.12.25 Orell Füssli AG Kauf 0.02 115.00
10.12.25 Sunrise Communications AG Verk. 0.61 40.50
10.12.25 Galderma Group AG Verk. 3.54 166.52
10.12.25 Adecco Group AG Kauf 0.08 21.21
10.12.25 MCH Group AG Kauf 0.02 3.05
10.12.25 Alpine Select AG Kauf 0.03 8.76
09.12.25 Galderma Group AG Verk. 1.65 165.28
09.12.25 Youngtimers AG Kauf 0.24 0.42
09.12.25 Alpine Select AG Kauf 0.05 8.75
09.12.25 Galderma Group AG Verk. 0.61 166.55

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