×

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
  • 26.11.2025 - 22:15:00
  • 679.68
  • 0.69%
  • 4.66
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
22:15:00 / 26.11.25
170.80 -0.43% -0.74 170.74 170.75
A.J.Gallagher Rg
22:15:00 / 26.11.25
248.52 -0.69% -1.72 248.56 248.59
A.O.Smith Corp Rg
22:15:00 / 26.11.25
66.33 1.41% 0.92 66.33 66.34
Abbott Laboratories
22:15:00 / 26.11.25
128.54 0.38% 0.49 128.56 128.57
AbbVie Rg
22:15:00 / 26.11.25
227.66 -1.79% -4.14 227.57 227.58
Accenture-A Rg
22:15:00 / 26.11.25
247.85 -0.55% -1.38 247.76 247.85
Adobe Rg
02:00:00 / 27.11.25
317.52 -0.64% -2.03 317.47 317.54 1'003'628
Advance Auto Par Rg
22:15:00 / 26.11.25
51.49 0.84% 0.43 51.48 51.49
Advanced Micro D Rg
02:00:00 / 27.11.25
214.24 3.93% 8.11 214.16 214.20 11'016'771
Aes Rg
22:15:00 / 26.11.25
13.910 0.72% 0.10 13.900 13.910
AFLAC Rg
22:15:00 / 26.11.25
110.55 -0.97% -1.08 110.53 110.54
Agilent Tech Rg
22:15:00 / 26.11.25
154.37 -1.80% -2.83 154.34 154.35
Air Prod&Chemica Rg
22:15:00 / 26.11.25
258.96 0.01% 0.03 258.90 258.91
Akamai Technolog Rg
02:00:00 / 27.11.25
89.45 -1.39% -1.26 89.43 89.45
Alaska Air Group Rg
22:15:00 / 26.11.25
42.51 3.03% 1.25 42.51 42.52
Albemarle Rg
22:15:00 / 26.11.25
126.91 1.32% 1.65 126.85 126.86
Alexandria REIT Rg
22:15:00 / 26.11.25
53.57 1.75% 0.92 53.53 53.54
Align Technology Rg
02:00:00 / 27.11.25
147.23 -0.18% -0.27 147.14 147.26 548'177
Allegion Rg
22:15:00 / 26.11.25
165.67 -0.25% -0.42 165.64 165.65
Alliant Energy Rg
02:00:00 / 27.11.25
69.18 1.02% 0.70 69.17 69.18
Allstate Rg
22:15:00 / 26.11.25
213.87 0.57% 1.22 213.81 213.82
Alphab Rg-C-NV
02:00:00 / 27.11.25
320.28 -1.04% -3.36 320.22 320.30 9'539'392
Alphabet-A Rg
02:00:00 / 27.11.25
319.95 -1.08% -3.49 319.98 320.02 16'182'205
Altria Group Rg
22:15:00 / 26.11.25
58.69 0.60% 0.35 58.69 58.70
Am Electric Rg
02:00:00 / 27.11.25
122.72 0.94% 1.14 122.71 122.72 1'039'101
3M
170.80
-0.43%
A.J.Gallagher Rg
248.52
-0.69%
A.O.Smith Corp Rg
66.33
1.41%
Abbott Laboratories
128.54
0.38%
AbbVie Rg
227.66
-1.79%
Accenture-A Rg
247.85
-0.55%
Adobe Rg
317.52
-0.64%
Advance Auto Par Rg
51.49
0.84%
Advanced Micro D Rg
214.24
3.93%
Aes Rg
13.91
0.72%
AFLAC Rg
110.55
-0.97%
Agilent Tech Rg
154.37
-1.80%
Air Prod&Chemica Rg
258.96
0.01%
Akamai Technolog Rg
89.45
-1.39%
Alaska Air Group Rg
42.51
3.03%
Albemarle Rg
126.91
1.32%
Alexandria REIT Rg
53.57
1.75%
Align Technology Rg
147.23
-0.18%
Allegion Rg
165.67
-0.25%
Alliant Energy Rg
69.18
1.02%
Allstate Rg
213.87
0.57%
Alphab Rg-C-NV
320.28
-1.04%
Alphabet-A Rg
319.95
-1.08%
Altria Group Rg
58.69
0.60%
Am Electric Rg
122.72
0.94%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Western Digital Rg
02:00:00 / 27.11.25 		157.74 249.94% 298.46% 2.45% 11.57% 83.42% 196.22% 458.84%
Seagate Hldgs Rg
02:00:00 / 27.11.25 		272.28 203.43% 206.77% 5.07% 2.51% 54.42% 172.28% 378.78%
Micron Technolog Rg
02:00:00 / 27.11.25 		230.26 166.79% 163.10% 1.92% 1.60% 93.95% 134.48% 284.40%
SolarEdge Tech Rg
02:00:00 / 27.11.25 		35.47 157.28% -62.62% 6.01% -2.29% 6.81% 138.69% -88.41%
Newmont Rg
22:15:00 / 26.11.25 		90.52 131.78% 108.43% 10.39% 9.97% 20.89% 115.32% 88.16%
Warnr Bros Rg-A
02:00:00 / 27.11.25 		23.88 117.22% 101.76% 3.42% 11.90% 100.34% 130.06% 100.17%
Lam Research Rg
02:00:00 / 27.11.25 		155.14 110.34% 93.97% 4.26% -3.44% 58.73% 116.77% 235.20%
Amphenol Rg-A
22:15:00 / 26.11.25 		138.72 98.43% 178.04% 6.41% -0.28% 23.03% 90.71% 243.07%
Howmet Aerspc Rg
22:15:00 / 26.11.25 		204.63 86.23% 276.35% 3.39% 1.42% 13.98% 75.35% 435.44%
IDEXX Labs Rg
02:00:00 / 27.11.25 		755.96 85.44% 38.13% 8.44% 20.44% 19.25% 79.24% 86.38%
KLA Rg
02:00:00 / 27.11.25 		1'159.07 81.85% 97.13% -0.72% -6.17% 37.35% 83.36% 201.53%
NRG Energy Rg
22:15:00 / 26.11.25 		168.54 81.57% 216.85% 5.04% -2.66% 13.92% 70.43% 288.54%
Cardinal Health Rg
22:15:00 / 26.11.25 		213.14 80.71% 112.03% 2.52% 12.27% 42.72% 73.81% 170.72%
Intel Rg
02:00:00 / 27.11.25 		36.81 78.70% -28.70% 4.84% -10.96% 53.38% 55.64% 22.12%
GE Aerospace Rg
22:15:00 / 26.11.25 		296.62 75.93% 186.14% 2.06% -4.55% 5.08% 64.24% 452.46%
CVS Health Rg
22:15:00 / 26.11.25 		79.86 74.81% -0.62% 5.02% 4.13% 8.37% 33.19% -22.51%
Corning Inc Rg
22:15:00 / 26.11.25 		83.60 74.56% 172.41% 7.14% -7.40% 19.91% 73.37% 143.11%
HCA Healthcare Rg
22:15:00 / 26.11.25 		514.76 71.86% 90.58% 8.08% 10.27% 25.07% 58.16% 115.50%
Alphabet-A Rg
02:00:00 / 27.11.25 		319.95 70.86% 131.54% 9.27% 16.53% 38.71% 89.06% 231.87%
Advanced Micro D Rg
02:00:00 / 27.11.25 		214.24 70.65% 39.83% -4.16% -18.95% 32.14% 57.25% 174.33%
Alphab Rg-C-NV
02:00:00 / 27.11.25 		320.28 69.94% 129.65% 9.31% 16.39% 38.59% 87.50% 231.60%
Cencora Rg
22:15:00 / 26.11.25 		368.53 66.79% 82.47% 1.78% 8.01% 25.91% 47.60% 123.46%
Huntgtn Ingls In Rg
22:15:00 / 26.11.25 		314.31 66.55% 21.22% 4.13% -1.49% 16.42% 57.65% 36.63%
Broadcom Rg
02:00:00 / 27.11.25 		397.57 66.08% 244.93% 12.17% 3.00% 31.48% 148.99% 626.60%
Tapestry Rg
22:15:00 / 26.11.25 		110.70 64.82% 192.53% 8.34% -0.60% 4.61% 81.71% 190.48%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
22:15:00 / 26.11.25 		170.80 -0.43% 172.34
18:06 		170.68
21:54 		172.75
24.10.25 		122.58
07.04.25 		642'506
A.J.Gallagher Rg
22:15:00 / 26.11.25 		248.52 -0.69% 251.98
15:31 		247.87
17:43 		351.18
03.06.25 		239.47
03.11.25 		303'202
A.O.Smith Corp Rg
22:15:00 / 26.11.25 		66.33 1.41% 66.47
21:30 		65.18
15:30 		77.31
24.07.25 		58.86
09.04.25 		961'373
Abbott Laboratories
22:15:00 / 26.11.25 		128.54 0.38% 129.00
16:21 		127.05
15:31 		141.01
04.03.25 		110.86
15.01.25 		1'492'789
AbbVie Rg
22:15:00 / 26.11.25 		227.66 -1.79% 232.37
15:31 		226.69
21:31 		244.80
01.10.25 		164.39
09.04.25 		2'084'499
Accenture-A Rg
22:15:00 / 26.11.25 		247.85 -0.55% 250.53
16:13 		247.06
16:53 		398.35
05.02.25 		229.46
25.09.25 		766'895
Adobe Rg
02:00:00 / 27.11.25 		317.52 -0.64% 321.53
15:46 		316.10
16:42 		465.21
13.02.25 		311.59
21.11.25 		1'003'628
Advance Auto Par Rg
22:15:00 / 26.11.25 		51.49 0.84% 52.28
16:38 		50.89
15:30 		70.00
24.07.25 		28.96
09.04.25 		557'269
Advanced Micro D Rg
02:00:00 / 27.11.25 		214.24 3.93% 215.58
21:27 		207.00
15:59 		267.05
29.10.25 		76.49
08.04.25 		11'016'771
Aes Rg
22:15:00 / 26.11.25 		13.910 0.72% 14.015
21:03 		13.835
15:37 		15.505
01.10.25 		9.460
22.05.25 		1'452'870
AFLAC Rg
22:15:00 / 26.11.25 		110.55 -0.97% 111.62
15:32 		110.54
21:59 		115.71
14.11.25 		97.00
01.08.25 		634'034
Agilent Tech Rg
22:15:00 / 26.11.25 		154.37 -1.80% 158.09
15:50 		154.11
19:46 		160.25
25.11.25 		96.44
09.04.25 		696'932
Air Prod&Chemica Rg
22:15:00 / 26.11.25 		258.96 0.01% 260.72
17:25 		258.16
15:31 		341.06
04.02.25 		235.61
05.11.25 		222'289
Akamai Technolog Rg
02:00:00 / 27.11.25 		89.45 -1.39% 90.76
20:03 		89.38
21:55 		103.74
10.02.25 		67.60
09.04.25 		1'376'868
Alaska Air Group Rg
22:15:00 / 26.11.25 		42.51 3.03% 43.27
17:13 		41.23
15:30 		78.07
19.02.25 		37.65
20.11.25 		652'945
Albemarle Rg
22:15:00 / 26.11.25 		126.91 1.32% 127.66
21:13 		122.47
15:34 		127.66
26.11.25 		49.48
08.04.25 		1'240'655
Alexandria REIT Rg
22:15:00 / 26.11.25 		53.57 1.75% 54.16
20:55 		52.27
15:30 		105.14
10.03.25 		48.66
20.11.25 		645'579
Align Technology Rg
02:00:00 / 27.11.25 		147.23 -0.18% 149.03
16:01 		146.47
17:50 		237.23
22.01.25 		122.00
25.09.25 		548'177
Allegion Rg
22:15:00 / 26.11.25 		165.67 -0.25% 167.07
16:01 		165.62
21:59 		180.55
21.10.25 		116.60
08.04.25 		188'639
Alliant Energy Rg
02:00:00 / 27.11.25 		69.18 1.02% 69.31
21:55 		68.61
15:32 		69.72
24.10.25 		56.31
13.01.25 		829'145
Allstate Rg
22:15:00 / 26.11.25 		213.87 0.57% 215.00
18:02 		212.60
15:30 		215.69
30.09.25 		176.50
10.01.25 		750'051
Alphab Rg-C-NV
02:00:00 / 27.11.25 		320.28 -1.04% 324.96
15:33 		317.21
16:25 		328.67
25.11.25 		142.69
07.04.25 		9'539'392
Alphabet-A Rg
02:00:00 / 27.11.25 		319.95 -1.08% 324.50
15:33 		316.80
16:25 		328.81
25.11.25 		140.53
07.04.25 		16'182'205
Altria Group Rg
22:15:00 / 26.11.25 		58.69 0.60% 58.89
17:24 		58.40
15:31 		68.60
22.08.25 		50.10
30.01.25 		1'785'660
Am Electric Rg
02:00:00 / 27.11.25 		122.72 0.94% 122.80
21:59 		121.88
15:30 		124.80
18.11.25 		89.96
08.01.25 		1'039'101

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 26.11.25
12'822.24 0.40%
Eurozone 50
17:30 / 26.11.25
582.54 1.39%
L&S Dax
22:58 / 26.11.25
23'749.00 0.75%
S&P 500 (ETF SPY)
22:15 / 26.11.25
679.68 0.69%
VSMI Vola-Index
17:20 / 26.11.25
13.437 -8.79%
EUR/CHF
03:57 / 27.11.25
0.9320 -0.10%
USD/CHF
03:57 / 27.11.25
0.8032 -0.13%
Gold 1 Uz
03:57 / 27.11.25
4'145.83 -0.43%
Rohöl Brent
23:00 / 26.11.25
62.44 0.77%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 26.11.25
12'822.24 0.40%

Top 5zur Gesamtübersicht

ABB N
17:32 / 26.11.25
56.78 1.83%
UBS N
17:38 / 26.11.25
30.63 1.26%
Kühne + Nagel N
17:32 / 26.11.25
159.40 1.24%
Swiss Re N
17:31 / 26.11.25
140.50 1.22%
Swiss Life N
17:34 / 26.11.25
876.20 1.13%

Flop 5zur Gesamtübersicht

Amrize N
17:31 / 26.11.25
40.41 -0.69%
Nestlé N
17:38 / 26.11.25
79.58 -0.44%
Logitech N
17:32 / 26.11.25
90.00 -0.27%
Roche GS
17:31 / 26.11.25
312.90 -0.22%
Givaudan N
17:31 / 26.11.25
3'328.00 -0.15%
NAME INTRADAY KURS +/-%
SPI
17:40 / 26.11.25
17'615.97 0.42%

Top 5zur Gesamtübersicht

Kuros Bio N
17:31 / 26.11.25
30.36 8.43%
Montana Aero N
17:31 / 26.11.25
24.85 7.11%
Sensirion N
17:34 / 26.11.25
56.60 5.40%
Idorsia N
17:31 / 26.11.25
3.070 4.96%
Curatis Holding N
17:31 / 26.11.25
12.800 4.92%

Flop 5zur Gesamtübersicht

Adecco N
17:36 / 26.11.25
21.88 -11.42%
Hochdorf N
14:29 / 26.11.25
1.502 -6.36%
SHL Telemedicine N
17:31 / 26.11.25
1.300 -6.14%
Highlight I
17:19 / 26.11.25
7.650 -6.13%
GAM N
17:31 / 26.11.25
0.1600 -5.33%
NAME INTRADAY KURS +/-%
SLI
17:31 / 26.11.25
2'072.09 0.47%

Top 5zur Gesamtübersicht

VAT N
17:31 / 26.11.25
348.10 3.94%
Galderma Group N
17:33 / 26.11.25
158.60 2.12%
ABB N
17:32 / 26.11.25
56.78 1.83%
UBS N
17:38 / 26.11.25
30.63 1.26%
Kühne + Nagel N
17:32 / 26.11.25
159.40 1.24%

Flop 5zur Gesamtübersicht

Straumann N
17:34 / 26.11.25
94.74 -2.17%
Amrize N
17:31 / 26.11.25
40.41 -0.69%
The Swatch Group I
17:31 / 26.11.25
167.70 -0.68%
Nestlé N
17:38 / 26.11.25
79.58 -0.44%
Logitech N
17:32 / 26.11.25
90.00 -0.27%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 26.11.25
2'899.65 0.53%

Top 5zur Gesamtübersicht

VAT N
17:31 / 26.11.25
348.10 3.94%
Swissquote N
17:37 / 26.11.25
488.00 3.35%
Temenos N
17:31 / 26.11.25
72.10 2.56%
Belimo N
17:31 / 26.11.25
780.00 2.43%
Galderma Group N
17:33 / 26.11.25
158.60 2.12%

Flop 5zur Gesamtübersicht

Adecco N
17:36 / 26.11.25
21.88 -11.42%
Straumann N
17:34 / 26.11.25
94.74 -2.17%
Clariant N
17:32 / 26.11.25
7.165 -1.24%
Ems-Chemie N
17:31 / 26.11.25
545.00 -0.82%
DocMorris N
17:31 / 26.11.25
5.135 -0.77%

Management Transaktionen

Titel Typ Mio. Kurs
26.11.25 EFG International AG Verk. 0.09 17.98
26.11.25 Sulzer AG Kauf 0.06 137.80
26.11.25 Ascom Holding AG Kauf 0.07 3.43
25.11.25 SIG Group Ltd Kauf 0.10 9.43
25.11.25 dormakaba Holding AG Kauf 0.04 62.50
25.11.25 Givaudan SA Verk. 0.15 3'320.04
25.11.25 dormakaba Holding AG Kauf 0.03 62.50
25.11.25 St.Galler Kantonalbank AG Verk. 0.02 526.00
25.11.25 dormakaba Holding AG Kauf 0.04 62.50
25.11.25 R&S Group Holding AG Kauf 0.17 16.57
Mr Market

Galderma ist ein Börsengang für die Lehrbücher

Die Aktien der Dermatologiespezialistin haben sich seit März 2024 verdreieinhalbfacht. Die Eigentümerschaft hat bei der Publikumsöffnung so ziemlich alles richtig gemacht. Nun hängt das Schicksal an der Produktepipeline.

25.11.2025