Während sich Geberit, Logitech und Nestlé nach ihrem schwachen Börsenjahr 2024 heute stabiler präsentieren, haben Sika und Kühne + Nagel enttäuscht. Beide gehören 2025 neben Alcon, Givaudan und Partners Group wieder zu den schwächsten Titeln im SMI. Die Aufholjagd ist eröffnet.
×
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
- 31.12.2025 - 18:52:42
- 684.82
- -0.39%
- -2.66
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 18:52:44 / 31.12.25 |
160.63 | -0.34% | -0.54 | 160.56 | 160.65 | 73'390 | |
|
A.J.Gallagher Rg 18:47:45 / 31.12.25 |
260.59 | -0.48% | -1.25 | 260.50 | 260.62 | 20'806 | |
|
A.O.Smith Corp Rg 18:50:09 / 31.12.25 |
67.18 | -0.83% | -0.56 | 67.18 | 67.21 | 31'548 | |
|
Abbott Laboratories 18:52:04 / 31.12.25 |
125.65 | -0.10% | -0.13 | 125.63 | 125.69 | 91'763 | |
|
AbbVie Rg 18:51:23 / 31.12.25 |
229.81 | 0.03% | 0.07 | 229.74 | 229.80 | 77'126 | |
|
Accenture-A Rg 18:51:18 / 31.12.25 |
269.09 | -0.34% | -0.91 | 268.95 | 269.23 | 113'086 | |
|
Adobe Rg 18:52:30 / 31.12.25 |
350.46 | -0.58% | -2.05 | 350.39 | 350.50 | 248'345 | |
|
Advance Auto Par Rg 18:51:09 / 31.12.25 |
39.23 | -1.03% | -0.41 | 39.19 | 39.26 | 88'632 | |
|
Advanced Micro D Rg 18:52:34 / 31.12.25 |
216.01 | 0.31% | 0.67 | 215.95 | 216.03 | 1'567'166 | |
|
Aes Rg 18:50:53 / 31.12.25 |
14.485 | -0.10% | -0.02 | 14.480 | 14.490 | 368'404 | |
|
AFLAC Rg 18:46:57 / 31.12.25 |
110.68 | -0.11% | -0.12 | 110.67 | 110.70 | 50'200 | |
|
Agilent Tech Rg 18:52:04 / 31.12.25 |
136.82 | -0.58% | -0.80 | 136.80 | 136.90 | 27'697 | |
|
Air Prod&Chemica Rg 18:49:45 / 31.12.25 |
248.28 | -0.22% | -0.54 | 248.13 | 248.36 | 38'605 | |
|
Akamai Technolog Rg 18:50:25 / 31.12.25 |
87.76 | -0.24% | -0.21 | 87.75 | 87.79 | 85'402 | |
|
Alaska Air Group Rg 18:50:22 / 31.12.25 |
50.18 | 0.10% | 0.05 | 50.15 | 50.20 | 55'761 | |
|
Albemarle Rg 18:52:13 / 31.12.25 |
141.82 | -0.13% | -0.19 | 141.75 | 141.96 | 101'406 | |
|
Alexandria REIT Rg 18:52:37 / 31.12.25 |
48.99 | -0.98% | -0.49 | 48.97 | 48.99 | 92'258 | |
|
Align Technology Rg 18:40:56 / 31.12.25 |
157.29 | -0.53% | -0.85 | 157.22 | 157.54 | 44'615 | |
|
Allegion Rg 18:51:30 / 31.12.25 |
160.15 | -0.61% | -0.99 | 159.96 | 160.32 | 12'082 | |
|
Alliant Energy Rg 18:52:08 / 31.12.25 |
65.28 | -0.22% | -0.15 | 65.26 | 65.28 | 69'691 | |
|
Allstate Rg 18:46:09 / 31.12.25 |
209.32 | 0.11% | 0.22 | 209.10 | 209.35 | 32'534 | |
|
Alphab Rg-C-NV 18:52:35 / 31.12.25 |
314.25 | -0.10% | -0.30 | 314.26 | 314.31 | 1'120'041 | |
|
Alphabet-A Rg 18:52:34 / 31.12.25 |
313.38 | -0.15% | -0.47 | 313.38 | 313.40 | 1'571'211 | |
|
Altria Group Rg 18:52:18 / 31.12.25 |
57.77 | 0.00% | 0.00 | 57.76 | 57.78 | 278'469 | |
|
Am Electric Rg 18:51:44 / 31.12.25 |
115.57 | -0.36% | -0.42 | 115.53 | 115.57 | 114'352 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Western Digital Rg 18:50:44 / 31.12.25 |
172.30 | 296.44% | 351.40% | -3.10% | 10.74% | 42.19% | 296.44% | 649.28% |
|
Micron Technolog Rg 18:52:33 / 31.12.25 |
286.95 | 247.71% | 242.90% | 0.35% | 22.54% | 46.00% | 247.71% | 485.49% |
|
Seagate Hldgs Rg 18:45:10 / 31.12.25 |
276.92 | 224.50% | 228.08% | -2.65% | 7.06% | 23.43% | 224.50% | 432.37% |
|
Warnr Bros Rg-A 18:52:16 / 31.12.25 |
28.86 | 173.79% | 154.31% | -1.33% | 17.44% | 61.29% | 173.79% | 205.27% |
|
Newmont Rg 18:52:16 / 31.12.25 |
100.73 | 173.67% | 146.10% | -3.78% | 12.36% | 13.95% | 173.67% | 115.81% |
|
Lam Research Rg 18:52:31 / 31.12.25 |
172.45 | 140.59% | 121.87% | -2.63% | 7.95% | 20.98% | 140.59% | 313.47% |
|
SolarEdge Tech Rg 18:52:44 / 31.12.25 |
29.15 | 113.38% | -69.00% | -5.14% | -7.80% | -18.27% | 113.38% | -89.76% |
|
Tapestry Rg 18:51:01 / 31.12.25 |
128.20 | 98.27% | 251.89% | -1.37% | 14.55% | 9.75% | 98.27% | 240.15% |
|
KLA Rg 18:52:33 / 31.12.25 |
1'226.94 | 97.37% | 113.94% | -3.70% | 1.25% | 15.47% | 97.37% | 229.85% |
|
Amphenol Rg-A 18:52:12 / 31.12.25 |
135.58 | 96.11% | 174.79% | -1.50% | -2.21% | 7.78% | 96.11% | 257.76% |
|
Howmet Aerspc Rg 18:52:33 / 31.12.25 |
206.41 | 90.01% | 283.98% | -2.98% | 6.24% | 7.70% | 90.01% | 427.30% |
|
Corning Inc Rg 18:48:25 / 31.12.25 |
88.31 | 86.99% | 191.82% | -1.28% | 5.70% | 1.42% | 86.99% | 178.21% |
|
GE Aerospace Rg 18:50:56 / 31.12.25 |
311.25 | 86.94% | 204.04% | -2.11% | 7.89% | 2.87% | 86.94% | 517.48% |
|
Intel Rg 18:52:42 / 31.12.25 |
37.23 | 86.03% | -25.77% | 2.93% | -14.92% | -0.53% | 86.03% | 41.13% |
|
Huntgtn Ingls In Rg 18:50:31 / 31.12.25 |
341.22 | 80.97% | 31.71% | -4.05% | 10.35% | 17.33% | 80.97% | 48.25% |
|
Dollar General Rg 18:51:04 / 31.12.25 |
133.26 | 79.13% | -0.10% | -0.86% | 21.27% | 35.76% | 79.13% | -44.84% |
|
Advanced Micro D Rg 18:52:34 / 31.12.25 |
216.01 | 78.28% | 46.08% | 0.07% | -0.73% | -8.30% | 78.28% | 232.47% |
|
CVS Health Rg 18:52:33 / 31.12.25 |
79.46 | 77.88% | 1.13% | 0.43% | 5.95% | 3.29% | 77.88% | -14.31% |
|
NRG Energy Rg 18:52:38 / 31.12.25 |
159.80 | 77.82% | 210.31% | -0.55% | -4.18% | -4.61% | 77.82% | 404.18% |
|
Cardinal Health Rg 18:47:38 / 31.12.25 |
207.38 | 75.20% | 105.57% | -0.16% | 3.84% | 31.44% | 75.20% | 169.56% |
|
Citigroup Rg 18:52:12 / 31.12.25 |
116.82 | 66.52% | 127.86% | -3.80% | 9.46% | 20.81% | 66.52% | 159.14% |
|
Alphabet-A Rg 18:52:34 / 31.12.25 |
313.38 | 65.80% | 124.68% | -0.23% | -1.96% | 28.11% | 65.80% | 255.72% |
|
Dollar Tree Rg 18:52:07 / 31.12.25 |
123.25 | 65.49% | -12.69% | 1.29% | 9.15% | 40.33% | 65.49% | -12.32% |
|
Alphab Rg-C-NV 18:52:35 / 31.12.25 |
314.25 | 65.17% | 123.20% | -0.46% | -1.99% | 28.02% | 65.17% | 254.50% |
|
IDEXX Labs Rg 18:51:34 / 31.12.25 |
679.81 | 65.03% | 22.93% | -1.22% | -6.35% | 7.92% | 65.03% | 67.25% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 18:52:44 / 31.12.25 |
160.63 | -0.34% |
161.22 16:00 |
160.42 16:49 |
174.69 03.12.25 |
122.58 07.04.25 |
73'390 |
|
A.J.Gallagher Rg 18:47:45 / 31.12.25 |
260.59 | -0.48% |
261.48 15:45 |
259.86 16:07 |
351.18 03.06.25 |
236.44 10.12.25 |
20'806 |
|
A.O.Smith Corp Rg 18:50:09 / 31.12.25 |
67.18 | -0.83% |
67.70 15:44 |
67.17 18:31 |
77.31 24.07.25 |
58.86 09.04.25 |
31'548 |
|
Abbott Laboratories 18:52:04 / 31.12.25 |
125.65 | -0.10% |
126.07 15:30 |
125.37 16:54 |
141.01 04.03.25 |
110.86 15.01.25 |
91'763 |
|
AbbVie Rg 18:51:23 / 31.12.25 |
229.81 | 0.03% |
229.89 18:00 |
228.89 16:50 |
244.80 01.10.25 |
164.39 09.04.25 |
77'126 |
|
Accenture-A Rg 18:51:18 / 31.12.25 |
269.09 | -0.34% |
270.69 15:33 |
269.01 18:25 |
398.35 05.02.25 |
229.46 25.09.25 |
113'086 |
|
Adobe Rg 18:52:30 / 31.12.25 |
350.46 | -0.58% |
352.79 15:33 |
350.00 17:42 |
465.21 13.02.25 |
311.59 21.11.25 |
248'345 |
|
Advance Auto Par Rg 18:51:09 / 31.12.25 |
39.23 | -1.03% |
40.68 15:44 |
38.93 16:52 |
70.00 24.07.25 |
28.96 09.04.25 |
88'632 |
|
Advanced Micro D Rg 18:52:34 / 31.12.25 |
216.01 | 0.31% |
217.64 15:52 |
214.55 15:38 |
267.05 29.10.25 |
76.49 08.04.25 |
1'567'166 |
|
Aes Rg 18:50:53 / 31.12.25 |
14.485 | -0.10% |
14.555 16:34 |
14.410 15:38 |
15.505 01.10.25 |
9.460 22.05.25 |
368'404 |
|
AFLAC Rg 18:46:57 / 31.12.25 |
110.68 | -0.11% |
111.02 16:02 |
110.64 18:43 |
115.71 14.11.25 |
97.00 01.08.25 |
50'200 |
|
Agilent Tech Rg 18:52:04 / 31.12.25 |
136.82 | -0.58% |
137.84 15:41 |
136.63 17:18 |
160.25 25.11.25 |
96.44 09.04.25 |
27'697 |
|
Air Prod&Chemica Rg 18:49:45 / 31.12.25 |
248.28 | -0.22% |
249.58 15:47 |
247.50 16:15 |
341.06 04.02.25 |
229.25 10.12.25 |
38'605 |
|
Akamai Technolog Rg 18:50:25 / 31.12.25 |
87.76 | -0.24% |
88.18 16:32 |
87.62 15:36 |
103.74 10.02.25 |
67.60 09.04.25 |
85'402 |
|
Alaska Air Group Rg 18:50:22 / 31.12.25 |
50.18 | 0.10% |
50.52 15:30 |
49.79 15:47 |
78.07 19.02.25 |
37.65 20.11.25 |
55'761 |
|
Albemarle Rg 18:52:13 / 31.12.25 |
141.82 | -0.13% |
142.75 16:48 |
140.80 15:37 |
152.00 26.12.25 |
49.48 08.04.25 |
101'406 |
|
Alexandria REIT Rg 18:52:37 / 31.12.25 |
48.99 | -0.98% |
49.15 16:00 |
48.64 17:37 |
105.14 10.03.25 |
44.12 08.12.25 |
92'258 |
|
Align Technology Rg 18:40:56 / 31.12.25 |
157.29 | -0.53% |
158.00 15:54 |
156.61 16:18 |
237.23 22.01.25 |
122.00 25.09.25 |
44'615 |
|
Allegion Rg 18:51:30 / 31.12.25 |
160.15 | -0.61% |
160.99 15:45 |
160.15 18:51 |
180.55 21.10.25 |
116.60 08.04.25 |
12'082 |
|
Alliant Energy Rg 18:52:08 / 31.12.25 |
65.28 | -0.22% |
65.62 15:30 |
65.28 18:52 |
69.72 24.10.25 |
56.31 13.01.25 |
69'691 |
|
Allstate Rg 18:46:09 / 31.12.25 |
209.32 | 0.11% |
209.83 16:30 |
208.69 15:40 |
215.69 30.09.25 |
176.50 10.01.25 |
32'534 |
|
Alphab Rg-C-NV 18:52:35 / 31.12.25 |
314.25 | -0.10% |
315.36 15:52 |
312.20 15:30 |
328.67 25.11.25 |
142.69 07.04.25 |
1'120'041 |
|
Alphabet-A Rg 18:52:34 / 31.12.25 |
313.38 | -0.15% |
314.48 15:53 |
311.44 15:30 |
328.81 25.11.25 |
140.53 07.04.25 |
1'571'211 |
|
Altria Group Rg 18:52:18 / 31.12.25 |
57.77 | 0.00% |
57.79 15:30 |
57.55 16:50 |
68.60 22.08.25 |
50.10 30.01.25 |
278'469 |
|
Am Electric Rg 18:51:44 / 31.12.25 |
115.57 | -0.36% |
116.04 15:30 |
115.47 18:43 |
124.80 18.11.25 |
89.96 08.01.25 |
114'352 |