×

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
  • 09.12.2025 - 20:13:06
  • 683.76
  • 0.02%
  • 0.13
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
20:13:05 / 09.12.25
164.76 0.49% 0.80 164.73 164.79 277'127
A.J.Gallagher Rg
20:12:51 / 09.12.25
240.26 1.01% 2.41 240.18 240.45 72'846
A.O.Smith Corp Rg
20:12:47 / 09.12.25
66.40 -1.12% -0.75 66.37 66.43 88'320
Abbott Laboratories
20:12:51 / 09.12.25
121.67 -0.34% -0.42 121.64 121.69 253'161
AbbVie Rg
20:11:43 / 09.12.25
223.47 0.16% 0.35 223.24 223.49 192'524
Accenture-A Rg
20:12:19 / 09.12.25
270.09 1.35% 3.59 270.01 270.15 260'945
Adobe Rg
20:12:38 / 09.12.25
344.84 1.69% 5.72 344.74 344.80 667'895
Advance Auto Par Rg
20:12:22 / 09.12.25
46.92 -8.14% -4.16 46.89 46.97 194'977
Advanced Micro D Rg
20:13:06 / 09.12.25
221.22 0.05% 0.11 221.11 221.22 3'626'394
Aes Rg
20:12:24 / 09.12.25
14.045 1.33% 0.19 14.040 14.050 490'904
AFLAC Rg
20:10:41 / 09.12.25
108.43 0.34% 0.37 108.36 108.44 163'622
Agilent Tech Rg
20:07:36 / 09.12.25
141.61 -0.58% -0.83 141.48 141.63 117'807
Air Prod&Chemica Rg
20:13:04 / 09.12.25
235.93 -0.05% -0.12 235.77 235.93 198'644
Akamai Technolog Rg
20:10:43 / 09.12.25
86.18 1.01% 0.86 86.11 86.15 275'944
Alaska Air Group Rg
20:13:04 / 09.12.25
50.12 1.89% 0.93 50.10 50.15 246'181
Albemarle Rg
20:13:05 / 09.12.25
130.91 2.92% 3.71 130.90 131.11 208'985
Alexandria REIT Rg
20:12:40 / 09.12.25
45.20 0.51% 0.23 45.18 45.22 206'871
Align Technology Rg
20:11:37 / 09.12.25
161.18 2.22% 3.50 160.97 161.36 120'893
Allegion Rg
20:10:34 / 09.12.25
157.80 -0.67% -1.06 157.79 157.95 41'842
Alliant Energy Rg
20:12:39 / 09.12.25
64.92 0.22% 0.14 64.91 64.92 186'426
Allstate Rg
20:10:26 / 09.12.25
201.09 0.11% 0.22 201.03 201.32 51'767
Alphab Rg-C-NV
20:13:05 / 09.12.25
317.98 1.12% 3.53 317.96 318.00 2'081'645
Alphabet-A Rg
20:13:05 / 09.12.25
317.29 1.14% 3.57 317.28 317.31 4'610'532
Altria Group Rg
20:12:26 / 09.12.25
58.46 0.60% 0.35 58.46 58.47 460'112
Am Electric Rg
20:10:21 / 09.12.25
116.46 0.63% 0.73 116.41 116.43 210'353
3M
164.76
0.49%
240.26
1.01%
66.40
-1.12%
121.67
-0.34%
223.47
0.16%
270.09
1.35%
344.84
1.69%
46.92
-8.14%
221.22
0.05%
14.05
1.33%
108.43
0.34%
141.61
-0.58%
235.93
-0.05%
86.18
1.01%
50.12
1.89%
130.91
2.92%
45.20
0.51%
161.18
2.22%
157.80
-0.67%
64.92
0.22%
201.09
0.11%
317.98
1.12%
317.29
1.14%
58.46
0.60%
116.46
0.63%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Western Digital Rg
20:13:07 / 09.12.25
169.30 282.30% 335.30% 5.82% -0.41% 64.23% 230.31% 547.08%
Seagate Hldgs Rg
20:13:05 / 09.12.25
282.93 230.68% 234.32% 6.02% -1.76% 34.01% 189.92% 424.36%
Micron Technolog Rg
20:13:06 / 09.12.25
251.15 193.39% 189.34% 4.87% 4.16% 58.13% 156.01% 347.32%
Warnr Bros Rg-A
20:13:07 / 09.12.25
28.08 157.62% 139.28% 14.47% 21.82% 53.86% 157.85% 153.07%
Newmont Rg
20:13:05 / 09.12.25
93.34 139.12% 115.03% 3.16% 3.77% 18.12% 124.97% 88.88%
Lam Research Rg
20:13:05 / 09.12.25
164.77 125.31% 107.77% 4.16% 3.51% 36.77% 119.31% 257.67%
SolarEdge Tech Rg
20:11:58 / 09.12.25
30.29 123.75% -67.49% -7.26% -32.24% -8.52% 114.98% -90.36%
Amphenol Rg-A
20:13:05 / 09.12.25
138.09 101.67% 182.58% -2.40% -3.75% 16.00% 90.18% 252.13%
Intel Rg
20:13:03 / 09.12.25
40.13 101.00% -19.80% -7.68% 5.94% 58.80% 99.06% 41.70%
KLA Rg
20:12:53 / 09.12.25
1'216.38 94.34% 110.66% 2.23% 2.14% 22.80% 89.51% 209.30%
Corning Inc Rg
20:12:34 / 09.12.25
90.34 85.75% 189.89% 7.92% 2.74% 14.79% 86.77% 164.92%
Advanced Micro D Rg
20:13:06 / 09.12.25
221.22 83.05% 50.00% 2.78% -6.86% 37.87% 73.18% 213.76%
NRG Energy Rg
20:07:23 / 09.12.25
169.43 81.90% 217.43% 3.26% 4.05% 3.17% 80.76% 409.98%
Tapestry Rg
20:12:22 / 09.12.25
118.41 79.50% 218.58% 8.37% 16.04% 8.14% 92.88% 217.55%
Howmet Aerspc Rg
20:09:56 / 09.12.25
192.59 77.05% 257.80% -1.87% -7.81% 2.74% 68.82% 414.45%
Broadcom Rg
20:13:05 / 09.12.25
402.40 73.01% 259.33% 5.46% 14.33% 11.78% 134.21% 655.25%
GE Aerospace Rg
20:12:45 / 09.12.25
286.38 72.19% 180.05% -1.02% -7.83% -2.25% 67.21% 469.85%
IDEXX Labs Rg
20:11:58 / 09.12.25
705.51 70.92% 27.31% -3.71% -0.98% 9.27% 58.64% 64.90%
CVS Health Rg
20:13:00 / 09.12.25
78.79 70.48% -3.08% 1.51% -1.35% 7.23% 42.86% -25.36%
Cardinal Health Rg
20:08:13 / 09.12.25
198.96 68.16% 97.30% -3.01% -2.86% 34.10% 65.22% 146.20%
Huntgtn Ingls In Rg
20:12:07 / 09.12.25
315.97 67.16% 21.66% 2.85% -2.54% 15.66% 65.45% 34.28%
Monolithic Power Rg
20:10:08 / 09.12.25
963.86 66.23% 55.93% 1.23% 0.96% 12.47% 61.91% 155.24%
Alphabet-A Rg
20:13:05 / 09.12.25
317.29 65.73% 124.58% 0.47% 8.92% 26.33% 71.35% 234.78%
Alphab Rg-C-NV
20:13:05 / 09.12.25
317.98 65.12% 123.12% 0.62% 8.99% 26.47% 70.47% 234.70%
Applied Material Rg
20:13:05 / 09.12.25
266.70 64.89% 65.46% 0.52% 16.63% 53.68% 58.59% 146.90%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
20:13:05 / 09.12.25
164.76 0.49% 165.73
17:54
163.40
15:30
174.69
03.12.25
122.58
07.04.25
277'127
A.J.Gallagher Rg
20:12:51 / 09.12.25
240.26 1.01% 240.71
20:06
238.42
15:49
351.18
03.06.25
236.71
08.12.25
72'846
A.O.Smith Corp Rg
20:12:47 / 09.12.25
66.40 -1.12% 67.08
16:02
66.38
20:11
77.31
24.07.25
58.86
09.04.25
88'320
Abbott Laboratories
20:12:51 / 09.12.25
121.67 -0.34% 123.17
15:34
121.43
19:34
141.01
04.03.25
110.86
15.01.25
253'161
AbbVie Rg
20:11:43 / 09.12.25
223.47 0.16% 224.43
15:33
220.33
17:03
244.80
01.10.25
164.39
09.04.25
192'524
Accenture-A Rg
20:12:19 / 09.12.25
270.09 1.35% 272.40
17:16
267.25
15:35
398.35
05.02.25
229.46
25.09.25
260'945
Adobe Rg
20:12:38 / 09.12.25
344.84 1.69% 347.78
17:55
338.48
15:44
465.21
13.02.25
311.59
21.11.25
667'895
Advance Auto Par Rg
20:12:22 / 09.12.25
46.92 -8.14% 50.12
15:30
46.40
18:52
70.00
24.07.25
28.96
09.04.25
194'977
Advanced Micro D Rg
20:13:06 / 09.12.25
221.22 0.05% 224.84
16:37
217.95
15:31
267.05
29.10.25
76.49
08.04.25
3'626'394
Aes Rg
20:12:24 / 09.12.25
14.045 1.33% 14.200
19:05
13.910
16:10
15.505
01.10.25
9.460
22.05.25
490'904
AFLAC Rg
20:10:41 / 09.12.25
108.43 0.34% 109.39
15:34
108.36
19:12
115.71
14.11.25
97.00
01.08.25
163'622
Agilent Tech Rg
20:07:36 / 09.12.25
141.61 -0.58% 142.66
16:02
140.28
17:40
160.25
25.11.25
96.44
09.04.25
117'807
Air Prod&Chemica Rg
20:13:04 / 09.12.25
235.93 -0.05% 240.15
18:12
232.95
16:00
341.06
04.02.25
230.40
08.12.25
198'644
Akamai Technolog Rg
20:10:43 / 09.12.25
86.18 1.01% 86.73
17:42
84.64
15:30
103.74
10.02.25
67.60
09.04.25
275'944
Alaska Air Group Rg
20:13:04 / 09.12.25
50.12 1.89% 50.54
15:59
48.78
15:30
78.07
19.02.25
37.65
20.11.25
246'181
Albemarle Rg
20:13:05 / 09.12.25
130.91 2.92% 131.73
19:01
126.55
15:30
132.81
01.12.25
49.48
08.04.25
208'985
Alexandria REIT Rg
20:12:40 / 09.12.25
45.20 0.51% 45.91
16:24
44.90
15:30
105.14
10.03.25
44.12
08.12.25
206'871
Align Technology Rg
20:11:37 / 09.12.25
161.18 2.22% 162.89
16:12
158.67
15:30
237.23
22.01.25
122.00
25.09.25
120'893
Allegion Rg
20:10:34 / 09.12.25
157.80 -0.67% 159.33
15:59
157.70
19:51
180.55
21.10.25
116.60
08.04.25
41'842
Alliant Energy Rg
20:12:39 / 09.12.25
64.92 0.22% 65.41
15:35
64.84
18:59
69.72
24.10.25
56.31
13.01.25
186'426
Allstate Rg
20:10:26 / 09.12.25
201.09 0.11% 202.59
16:03
200.75
19:37
215.69
30.09.25
176.50
10.01.25
51'767
Alphab Rg-C-NV
20:13:05 / 09.12.25
317.98 1.12% 318.69
19:29
312.62
15:32
328.67
25.11.25
142.69
07.04.25
2'081'645
Alphabet-A Rg
20:13:05 / 09.12.25
317.29 1.14% 317.99
19:29
311.90
15:54
328.81
25.11.25
140.53
07.04.25
4'610'532
Altria Group Rg
20:12:26 / 09.12.25
58.46 0.60% 58.54
15:31
57.96
17:02
68.60
22.08.25
50.10
30.01.25
460'112
Am Electric Rg
20:10:21 / 09.12.25
116.46 0.63% 117.08
17:23
116.17
16:21
124.80
18.11.25
89.96
08.01.25
210'353

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 09.12.25
12'931.16 -0.39%
Eurozone 50
17:30 / 09.12.25
590.06 -0.02%
L&S Dax
20:28 / 09.12.25
24'142.50 0.48%
S&P 500 (ETF SPY)
20:13 / 09.12.25
683.77 0.02%
VSMI Vola-Index
17:20 / 09.12.25
12.351 2.46%
EUR/CHF
20:28 / 09.12.25
0.9374 -0.16%
USD/CHF
20:28 / 09.12.25
0.8063 -0.07%
Gold 1 Uz
20:28 / 09.12.25
4'208.49 0.45%
Rohöl Brent
20:28 / 09.12.25
61.97 -0.81%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 09.12.25
12'931.16 -0.39%

Top 5zur Gesamtübersicht

Zurich Insurance N
17:36 / 09.12.25
584.40 1.46%
Kühne + Nagel N
17:39 / 09.12.25
167.25 1.12%
Swiss Life N
17:31 / 09.12.25
881.00 0.52%
Logitech N
17:31 / 09.12.25
96.40 0.52%
Givaudan N
17:33 / 09.12.25
3'317.00 0.45%

Flop 5zur Gesamtübersicht

Amrize N
17:38 / 09.12.25
42.05 -3.29%
Swiss Re N
17:39 / 09.12.25
128.30 -1.69%
Lonza N
17:31 / 09.12.25
541.60 -1.28%
Holcim N
17:39 / 09.12.25
75.46 -1.15%
Richemont N
17:38 / 09.12.25
170.05 -1.10%
NAME INTRADAY KURS +/-%
SPI
17:40 / 09.12.25
17'768.45 -0.36%

Top 5zur Gesamtübersicht

EvoNext Hldgs N
17:31 / 09.12.25
0.8240 8.42%
Feintool N
17:31 / 09.12.25
9.700 5.66%
SMGH N
17:31 / 09.12.25
33.25 5.22%
DocMorris N
17:31 / 09.12.25
5.565 4.61%
Newron Pharma N
17:31 / 09.12.25
20.20 4.23%

Flop 5zur Gesamtübersicht

SHL Telemedicine N
17:31 / 09.12.25
0.9300 -8.82%
Cosmo Pharma N
17:38 / 09.12.25
98.00 -6.31%
GAM N
17:19 / 09.12.25
0.1500 -6.25%
Meyer Burger N
17:19 / 09.12.25
0.0412 -5.50%
Orior N
17:31 / 09.12.25
11.180 -4.44%
NAME INTRADAY KURS +/-%
SLI
17:31 / 09.12.25
2'093.62 -0.41%

Top 5zur Gesamtübersicht

Julius Bär N
17:31 / 09.12.25
59.44 1.78%
Zurich Insurance N
17:36 / 09.12.25
584.40 1.46%
Kühne + Nagel N
17:39 / 09.12.25
167.25 1.12%
Galderma Group N
17:36 / 09.12.25
165.50 0.61%
Swiss Life N
17:31 / 09.12.25
881.00 0.52%

Flop 5zur Gesamtübersicht

Amrize N
17:38 / 09.12.25
42.05 -3.29%
SGS Rg
17:33 / 09.12.25
86.80 -3.19%
Swiss Re N
17:39 / 09.12.25
128.30 -1.69%
Lonza N
17:31 / 09.12.25
541.60 -1.28%
Holcim N
17:39 / 09.12.25
75.46 -1.15%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 09.12.25
2'913.40 -0.23%

Top 5zur Gesamtübersicht

DocMorris N
17:31 / 09.12.25
5.565 4.61%
SIG Group N
17:31 / 09.12.25
9.580 2.68%
Julius Bär N
17:31 / 09.12.25
59.44 1.78%
Swissquote N
17:33 / 09.12.25
477.80 1.70%
Adecco N
17:31 / 09.12.25
21.58 1.03%

Flop 5zur Gesamtübersicht

Avolta N
17:31 / 09.12.25
46.74 -3.63%
Amrize N
17:38 / 09.12.25
42.05 -3.29%
SGS Rg
17:33 / 09.12.25
86.80 -3.19%
Barry Callebaut N
17:32 / 09.12.25
1'202.00 -2.44%
Belimo N
17:31 / 09.12.25
773.50 -1.15%

Management Transaktionen

Titel Typ Mio. Kurs
09.12.25 Sunrise Communications AG Verk. 0.06 40.46
09.12.25 Alpine Select AG Kauf 0.04 8.80
09.12.25 Galderma Group AG Verk. 1.65 165.28
08.12.25 Galderma Group AG Verk. 5.82 166.19
08.12.25 Sandoz Group AG Verk. 0.12 59.75
08.12.25 Galderma Group AG Verk. 1.66 165.67
08.12.25 Straumann Holding AG Verk. 0.04 92.78
08.12.25 Cosmo Pharmaceuticals N.V. Verk. 0.10 100.50
08.12.25 Nestlé AG Kauf 0.39 78.16
08.12.25 Swiss Re AG Kauf 0.90 129.19

Charlie Penners neuer Fonds Ananym fordert Siemens Energy zum Spin-off des hoch defizitären Windgeschäfts auf. Bewirken wird Penner damit nichts, er beweist aber gutes Timing.

09.12.2025