×

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
  • 12.12.2025 - 22:15:00
  • 681.76
  • -1.08%
  • -7.41
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
22:15:00 / 12.12.25
168.90 0.18% 0.30 168.91 168.92
A.J.Gallagher Rg
22:15:00 / 12.12.25
255.38 3.13% 7.76 255.45 255.46
A.O.Smith Corp Rg
22:15:00 / 12.12.25
68.72 0.20% 0.14 68.72 68.77
Abbott Laboratories
22:15:00 / 12.12.25
125.46 1.77% 2.18 125.45 125.46
AbbVie Rg
22:15:00 / 12.12.25
223.32 -0.29% -0.66 223.30 223.31
Accenture-A Rg
22:15:00 / 12.12.25
271.56 0.44% 1.19 271.63 271.64
Adobe Rg
02:00:00 / 13.12.25
356.43 1.71% 6.00 356.43 356.53 1'769'552
Advance Auto Par Rg
22:15:00 / 12.12.25
46.37 -3.98% -1.92 46.35 46.36
Advanced Micro D Rg
02:00:00 / 13.12.25
210.78 -4.81% -10.65 210.79 210.83 10'356'850
Aes Rg
22:15:00 / 12.12.25
13.830 -1.21% -0.17 13.830 13.840
AFLAC Rg
22:15:00 / 12.12.25
110.05 1.10% 1.20 110.06 110.07
Agilent Tech Rg
22:15:00 / 12.12.25
139.68 -2.23% -3.19 139.71 139.72
Air Prod&Chemica Rg
22:15:00 / 12.12.25
243.00 -0.30% -0.73 243.01 243.02
Akamai Technolog Rg
02:00:00 / 13.12.25
85.88 0.50% 0.43 85.89 85.90
Alaska Air Group Rg
22:15:00 / 12.12.25
51.40 -2.19% -1.15 51.39 51.40
Albemarle Rg
22:15:00 / 12.12.25
132.74 -1.37% -1.85 132.60 132.70
Alexandria REIT Rg
22:15:00 / 12.12.25
46.64 2.35% 1.07 46.61 46.63
Align Technology Rg
02:00:00 / 13.12.25
165.43 0.95% 1.56 165.39 165.46
Allegion Rg
22:15:00 / 12.12.25
160.83 -2.36% -3.88 160.72 160.73
Alliant Energy Rg
02:00:00 / 13.12.25
65.33 0.62% 0.40 65.33 65.34
Allstate Rg
22:15:00 / 12.12.25
207.18 0.17% 0.36 207.15 207.16
Alphab Rg-C-NV
02:00:00 / 13.12.25
310.52 -1.01% -3.18 310.51 310.53 7'371'243
Alphabet-A Rg
02:00:00 / 13.12.25
309.29 -1.01% -3.14 309.22 309.25 11'787'392
Altria Group Rg
22:15:00 / 12.12.25
58.75 0.05% 0.03 58.76 58.77
Am Electric Rg
02:00:00 / 13.12.25
114.13 -0.11% -0.13 114.14 114.15
3M
168.90
0.18%
A.J.Gallagher Rg
255.38
3.13%
A.O.Smith Corp Rg
68.72
0.20%
Abbott Laboratories
125.46
1.77%
AbbVie Rg
223.32
-0.29%
Accenture-A Rg
271.56
0.44%
Adobe Rg
356.43
1.71%
Advance Auto Par Rg
46.37
-3.98%
Advanced Micro D Rg
210.78
-4.81%
Aes Rg
13.83
-1.21%
AFLAC Rg
110.05
1.10%
Agilent Tech Rg
139.68
-2.23%
Air Prod&Chemica Rg
243.00
-0.30%
Akamai Technolog Rg
85.88
0.50%
Alaska Air Group Rg
51.40
-2.19%
Albemarle Rg
132.74
-1.37%
Alexandria REIT Rg
46.64
2.35%
Align Technology Rg
165.43
0.95%
Allegion Rg
160.83
-2.36%
Alliant Energy Rg
65.33
0.62%
Allstate Rg
207.18
0.17%
Alphab Rg-C-NV
310.52
-1.01%
Alphabet-A Rg
309.29
-1.01%
Altria Group Rg
58.75
0.05%
Am Electric Rg
114.13
-0.11%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Western Digital Rg
02:00:00 / 13.12.25 		176.34 321.53% 379.96% 4.41% 11.73% 65.38% 263.60% 603.88%
Seagate Hldgs Rg
02:00:00 / 13.12.25 		287.64 256.67% 260.60% 3.17% 11.40% 30.02% 200.41% 468.61%
Micron Technolog Rg
02:00:00 / 13.12.25 		241.14 207.11% 202.86% 1.65% -2.31% 48.18% 135.26% 371.04%
Warnr Bros Rg-A
02:00:00 / 13.12.25 		29.98 179.00% 159.14% 14.95% 30.18% 55.10% 148.38% 165.92%
Newmont Rg
22:15:00 / 12.12.25 		98.14 167.11% 140.20% 10.27% 12.69% 17.22% 144.86% 114.27%
SolarEdge Tech Rg
02:00:00 / 13.12.25 		29.53 135.44% -65.79% 0.03% -18.38% -16.70% 121.20% -89.83%
Lam Research Rg
02:00:00 / 13.12.25 		160.52 133.57% 115.39% 1.15% 8.27% 26.47% 110.49% 274.74%
Corning Inc Rg
22:15:00 / 12.12.25 		88.32 101.96% 215.17% 0.06% 8.96% 11.57% 83.31% 190.64%
Amphenol Rg-A
22:15:00 / 12.12.25 		129.24 100.27% 180.62% -7.73% -2.34% 4.49% 71.52% 254.32%
KLA Rg
02:00:00 / 13.12.25 		1'193.92 97.77% 114.38% -1.69% 5.25% 14.27% 82.62% 216.76%
Intel Rg
02:00:00 / 13.12.25 		37.81 97.06% -21.37% -8.69% 6.45% 27.82% 85.89% 39.91%
NRG Energy Rg
22:15:00 / 12.12.25 		161.44 89.14% 230.06% -1.63% -1.08% -5.57% 71.42% 428.62%
Tapestry Rg
22:15:00 / 12.12.25 		123.21 89.02% 235.48% 5.07% 21.10% 8.19% 91.92% 239.35%
Advanced Micro D Rg
02:00:00 / 13.12.25 		210.78 83.32% 50.21% -3.30% -14.60% 33.92% 66.09% 222.83%
CVS Health Rg
22:15:00 / 12.12.25 		79.42 80.06% 2.37% 3.78% 1.29% 5.71% 70.43% -20.48%
Howmet Aerspc Rg
22:15:00 / 12.12.25 		198.31 79.11% 261.95% 2.41% -0.98% 3.21% 75.06% 415.50%
Broadcom Rg
02:00:00 / 13.12.25 		359.93 75.28% 264.05% -7.77% 5.10% 4.35% 60.11% 646.02%
Dollar General Rg
22:15:00 / 12.12.25 		133.21 74.99% -2.41% 7.19% 29.14% 30.78% 76.98% -45.46%
Dollar Tree Rg
02:00:00 / 13.12.25 		129.87 73.43% -8.50% 6.07% 23.98% 36.33% 85.29% -8.67%
GE Aerospace Rg
22:15:00 / 12.12.25 		299.81 72.92% 181.25% 4.39% -0.11% -0.40% 80.84% 487.61%
Huntgtn Ingls In Rg
22:15:00 / 12.12.25 		326.92 72.90% 25.84% 3.49% 5.55% 18.38% 64.89% 40.01%
Caterpillar
22:15:00 / 12.12.25 		597.89 72.46% 111.59% 0.23% 8.30% 26.64% 57.79% 175.25%
IDEXX Labs Rg
02:00:00 / 13.12.25 		704.20 71.13% 27.47% -1.39% 2.07% 7.32% 62.97% 68.20%
Cnstlltn Ener Co Rg
02:00:00 / 13.12.25 		351.98 69.24% 223.89% -2.18% 3.98% 6.37% 47.23% 321.98%
Cardinal Health Rg
22:15:00 / 12.12.25 		198.18 67.68% 96.75% -0.35% -3.88% 34.39% 70.04% 155.73%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
22:15:00 / 12.12.25 		168.90 0.18% 169.73
16:05 		167.82
17:51 		174.69
03.12.25 		122.58
07.04.25 		658'871
A.J.Gallagher Rg
22:15:00 / 12.12.25 		255.38 3.13% 256.17
21:15 		249.05
15:30 		351.18
03.06.25 		236.44
10.12.25 		503'098
A.O.Smith Corp Rg
22:15:00 / 12.12.25 		68.72 0.20% 69.28
15:49 		68.21
17:54 		77.31
24.07.25 		58.86
09.04.25 		504'782
Abbott Laboratories
22:15:00 / 12.12.25 		125.46 1.77% 125.58
21:53 		123.13
15:32 		141.01
04.03.25 		110.86
15.01.25 		1'327'956
AbbVie Rg
22:15:00 / 12.12.25 		223.32 -0.29% 223.79
17:36 		221.24
18:57 		244.80
01.10.25 		164.39
09.04.25 		1'541'201
Accenture-A Rg
22:15:00 / 12.12.25 		271.56 0.44% 273.00
15:39 		270.35
18:28 		398.35
05.02.25 		229.46
25.09.25 		952'556
Adobe Rg
02:00:00 / 13.12.25 		356.43 1.71% 362.67
16:48 		349.42
15:31 		465.21
13.02.25 		311.59
21.11.25 		1'769'552
Advance Auto Par Rg
22:15:00 / 12.12.25 		46.37 -3.98% 48.57
15:51 		46.11
21:37 		70.00
24.07.25 		28.96
09.04.25 		376'849
Advanced Micro D Rg
02:00:00 / 13.12.25 		210.78 -4.81% 222.49
15:37 		209.06
17:38 		267.05
29.10.25 		76.49
08.04.25 		10'356'850
Aes Rg
22:15:00 / 12.12.25 		13.830 -1.21% 14.120
15:31 		13.770
17:38 		15.505
01.10.25 		9.460
22.05.25 		1'634'038
AFLAC Rg
22:15:00 / 12.12.25 		110.05 1.10% 110.18
21:52 		109.21
17:00 		115.71
14.11.25 		97.00
01.08.25 		679'356
Agilent Tech Rg
22:15:00 / 12.12.25 		139.68 -2.23% 142.59
15:30 		139.15
21:39 		160.25
25.11.25 		96.44
09.04.25 		676'194
Air Prod&Chemica Rg
22:15:00 / 12.12.25 		243.00 -0.30% 244.39
15:48 		240.09
20:17 		341.06
04.02.25 		229.25
10.12.25 		560'923
Akamai Technolog Rg
02:00:00 / 13.12.25 		85.88 0.50% 86.88
21:25 		85.41
16:58 		103.74
10.02.25 		67.60
09.04.25 		834'269
Alaska Air Group Rg
22:15:00 / 12.12.25 		51.40 -2.19% 53.88
15:39 		51.25
21:54 		78.07
19.02.25 		37.65
20.11.25 		780'775
Albemarle Rg
22:15:00 / 12.12.25 		132.74 -1.37% 135.61
15:58 		129.96
17:38 		135.61
12.12.25 		49.48
08.04.25 		550'864
Alexandria REIT Rg
22:15:00 / 12.12.25 		46.64 2.35% 46.71
21:53 		45.72
15:30 		105.14
10.03.25 		44.12
08.12.25 		690'138
Align Technology Rg
02:00:00 / 13.12.25 		165.43 0.95% 166.73
18:21 		163.00
15:30 		237.23
22.01.25 		122.00
25.09.25 		487'409
Allegion Rg
22:15:00 / 12.12.25 		160.83 -2.36% 164.92
15:30 		159.88
21:36 		180.55
21.10.25 		116.60
08.04.25 		234'156
Alliant Energy Rg
02:00:00 / 13.12.25 		65.33 0.62% 65.58
21:48 		65.10
16:59 		69.72
24.10.25 		56.31
13.01.25 		739'112
Allstate Rg
22:15:00 / 12.12.25 		207.18 0.17% 207.76
15:40 		206.42
16:00 		215.69
30.09.25 		176.50
10.01.25 		456'022
Alphab Rg-C-NV
02:00:00 / 13.12.25 		310.52 -1.01% 316.13
15:34 		306.97
17:38 		328.67
25.11.25 		142.69
07.04.25 		7'371'243
Alphabet-A Rg
02:00:00 / 13.12.25 		309.29 -1.01% 314.85
15:34 		305.56
17:38 		328.81
25.11.25 		140.53
07.04.25 		11'787'392
Altria Group Rg
22:15:00 / 12.12.25 		58.75 0.05% 58.81
21:49 		58.22
16:18 		68.60
22.08.25 		50.10
30.01.25 		1'987'821
Am Electric Rg
02:00:00 / 13.12.25 		114.13 -0.11% 115.44
15:44 		113.85
21:50 		124.80
18.11.25 		89.96
08.01.25 		1'184'972

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 12.12.25
12'887.48 -0.14%
Eurozone 50
17:30 / 12.12.25
590.25 -0.47%
L&S Dax
22:57 / 12.12.25
24'226.00 -0.71%
S&P 500 (ETF SPY)
22:15 / 12.12.25
681.76 -1.08%
VSMI Vola-Index
17:20 / 12.12.25
11.811 -1.20%
EUR/CHF
23:00 / 12.12.25
0.9336 0.00%
USD/CHF
01:01 / 13.12.25
0.7960 0.00%
Gold 1 Uz
06:39 / 13.12.25
4'302.42 0.00%
Rohöl Brent
23:00 / 12.12.25
61.16 -0.68%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 12.12.25
12'887.48 -0.14%

Top 5zur Gesamtübersicht

UBS N
17:37 / 12.12.25
34.33 2.51%
Swisscom N
17:31 / 12.12.25
557.00 1.46%
Swiss Re N
17:39 / 12.12.25
130.05 0.89%
Partners N
17:31 / 12.12.25
951.40 0.74%
Givaudan N
17:32 / 12.12.25
3'070.00 0.69%

Flop 5zur Gesamtübersicht

Logitech N
17:38 / 12.12.25
89.08 -6.55%
Lonza N
17:36 / 12.12.25
514.80 -1.79%
Richemont N
17:38 / 12.12.25
166.35 -1.74%
Alcon N
17:37 / 12.12.25
62.50 -0.79%
ABB N
17:37 / 12.12.25
58.26 -0.61%
NAME INTRADAY KURS +/-%
SPI
17:40 / 12.12.25
17'729.15 -0.05%

Top 5zur Gesamtübersicht

BVZ N
17:19 / 12.12.25
1'210.00 10.00%
Newron Pharma N
17:31 / 12.12.25
20.15 4.30%
Titlisbahnen N
17:31 / 12.12.25
52.60 3.95%
SHL Telemedicine N
17:31 / 12.12.25
1.090 3.81%
Addex N
17:31 / 12.12.25
0.0580 3.57%

Flop 5zur Gesamtübersicht

Xlife Sciences N
17:32 / 12.12.25
21.80 -14.17%
Logitech N
17:38 / 12.12.25
89.08 -6.55%
Asmallworld N
17:31 / 12.12.25
0.6500 -5.80%
Schlatter N
17:31 / 12.12.25
19.800 -5.71%
Feintool N
17:31 / 12.12.25
10.150 -5.58%
NAME INTRADAY KURS +/-%
SLI
17:31 / 12.12.25
2'087.68 -0.05%

Top 5zur Gesamtübersicht

UBS N
17:37 / 12.12.25
34.33 2.51%
Schindler PS
17:31 / 12.12.25
292.20 2.17%
Swisscom N
17:31 / 12.12.25
557.00 1.46%
The Swatch Group I
17:31 / 12.12.25
164.15 1.42%
Swiss Re N
17:39 / 12.12.25
130.05 0.89%

Flop 5zur Gesamtübersicht

Logitech N
17:38 / 12.12.25
89.08 -6.55%
Sandoz Group N
17:31 / 12.12.25
57.54 -2.51%
Lonza N
17:36 / 12.12.25
514.80 -1.79%
Richemont N
17:38 / 12.12.25
166.35 -1.74%
Alcon N
17:37 / 12.12.25
62.50 -0.79%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 12.12.25
2'918.66 0.17%

Top 5zur Gesamtübersicht

Adecco N
17:31 / 12.12.25
22.14 2.98%
Schindler PS
17:31 / 12.12.25
292.20 2.17%
Helvetia Baloise N
17:31 / 12.12.25
198.20 1.80%
DocMorris N
17:31 / 12.12.25
5.900 1.72%
Schindler N
17:31 / 12.12.25
276.50 1.65%

Flop 5zur Gesamtübersicht

Sandoz Group N
17:31 / 12.12.25
57.54 -2.51%
Avolta N
17:31 / 12.12.25
46.30 -1.36%
Barry Callebaut N
17:31 / 12.12.25
1'196.00 -0.58%
Roche I
17:31 / 12.12.25
326.20 -0.55%
Sonova N
17:33 / 12.12.25
200.00 -0.55%

Management Transaktionen

Titel Typ Mio. Kurs
12.12.25 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.11 114'800.00
12.12.25 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.02 11'450.00
12.12.25 Alpine Select AG Kauf 0.08 8.80
12.12.25 Kuros Biosciences Ltd. Verk. 0.91 30.20
11.12.25 Orell Füssli AG Kauf 0.02 115.00
11.12.25 Vetropack Holding AG Kauf 0.02 20.08
11.12.25 Alpine Select AG Kauf 0.02 8.75
11.12.25 Roche Holding AG Verk. 0.06 321.36
11.12.25 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.08 7'904.00
11.12.25 Roche Holding AG Verk. 0.04 320.19
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