Noch ist vieles Zukunftsmusik im Bausektor, doch es gibt Hinweise, wie sich das deutsche Infrastrukturprogramm auswirken wird. Ausserdem: Givaudan-Aktien sind nach dem Kurssturz ein Kauf, DKSH backt kleine Brötchen, Carlo Gavazzi bleibt unattraktiv und Tecan verliert weiter.
×
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
- 24.12.2025 - 19:15:00
- 690.38
- 0.35%
- 2.42
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 19:15:00 / 24.12.25 |
160.34 | 0.12% | 0.19 | 160.34 | 160.41 | ||
|
A.J.Gallagher Rg 19:15:00 / 24.12.25 |
260.77 | 0.80% | 2.07 | 260.77 | 260.95 | ||
|
A.O.Smith Corp Rg 19:15:00 / 24.12.25 |
67.96 | 0.32% | 0.22 | 67.95 | 67.96 | ||
|
Abbott Laboratories 19:15:00 / 24.12.25 |
124.81 | 0.22% | 0.27 | 124.71 | 124.80 | ||
|
AbbVie Rg 19:15:00 / 24.12.25 |
229.89 | 0.48% | 1.10 | 229.91 | 230.10 | ||
|
Accenture-A Rg 19:15:00 / 24.12.25 |
269.98 | -0.29% | -0.79 | 269.98 | 270.15 | ||
|
Adobe Rg 23:00:00 / 24.12.25 |
352.98 | 0.16% | 0.56 | 352.90 | 352.93 | ||
|
Advance Auto Par Rg 19:15:00 / 24.12.25 |
41.12 | 4.15% | 1.64 | 41.04 | 41.13 | ||
|
Advanced Micro D Rg 23:00:00 / 24.12.25 |
215.04 | 0.07% | 0.14 | 215.03 | 215.12 | ||
|
Aes Rg 19:15:00 / 24.12.25 |
13.960 | 0.43% | 0.06 | 13.950 | 13.960 | ||
|
AFLAC Rg 19:15:00 / 24.12.25 |
110.62 | -0.09% | -0.10 | 110.54 | 110.55 | ||
|
Agilent Tech Rg 19:15:00 / 24.12.25 |
138.32 | -0.03% | -0.04 | 138.22 | 138.23 | ||
|
Air Prod&Chemica Rg 19:15:00 / 24.12.25 |
245.84 | 0.44% | 1.07 | 245.69 | 245.83 | ||
|
Akamai Technolog Rg 23:00:00 / 24.12.25 |
88.82 | -0.46% | -0.41 | 88.83 | 88.86 | ||
|
Alaska Air Group Rg 19:15:00 / 24.12.25 |
51.38 | 0.39% | 0.20 | 51.32 | 51.33 | ||
|
Albemarle Rg 19:15:00 / 24.12.25 |
148.51 | 1.23% | 1.81 | 148.20 | 148.40 | ||
|
Alexandria REIT Rg 19:15:00 / 24.12.25 |
48.76 | 1.44% | 0.69 | 48.72 | 48.76 | ||
|
Align Technology Rg 23:00:00 / 24.12.25 |
157.84 | 0.69% | 1.08 | 157.78 | 157.84 | ||
|
Allegion Rg 19:15:00 / 24.12.25 |
160.85 | 0.14% | 0.23 | 160.86 | 160.96 | ||
|
Alliant Energy Rg 23:00:00 / 24.12.25 |
65.45 | 0.29% | 0.19 | 65.44 | 65.46 | ||
|
Allstate Rg 19:15:00 / 24.12.25 |
209.05 | -0.24% | -0.50 | 209.02 | 209.23 | ||
|
Alphab Rg-C-NV 23:00:00 / 24.12.25 |
315.67 | 0.00% | -0.01 | 315.55 | 315.65 | ||
|
Alphabet-A Rg 23:00:00 / 24.12.25 |
314.09 | -0.08% | -0.26 | 314.05 | 314.18 | ||
|
Altria Group Rg 19:15:00 / 24.12.25 |
58.98 | 0.39% | 0.23 | 58.95 | 58.96 | ||
|
Am Electric Rg 23:00:00 / 24.12.25 |
115.31 | 0.14% | 0.16 | 115.31 | 115.34 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Western Digital Rg 23:00:00 / 24.12.25 |
179.56 | 301.38% | 357.02% | 8.00% | 13.83% | 37.50% | 287.91% | 682.41% |
|
Micron Technolog Rg 23:00:00 / 24.12.25 |
286.68 | 228.27% | 223.73% | 27.12% | 24.50% | 57.39% | 209.44% | 450.34% |
|
Seagate Hldgs Rg 23:00:00 / 24.12.25 |
285.27 | 227.66% | 231.26% | 2.74% | 4.77% | 11.07% | 219.58% | 459.89% |
|
Newmont Rg 19:15:00 / 24.12.25 |
104.73 | 182.78% | 154.29% | 5.31% | 15.70% | 21.85% | 174.95% | 119.96% |
|
Warnr Bros Rg-A 23:00:00 / 24.12.25 |
29.23 | 175.78% | 156.15% | 3.62% | 22.40% | 51.06% | 176.30% | 217.88% |
|
Lam Research Rg 23:00:00 / 24.12.25 |
177.33 | 142.50% | 123.63% | 14.42% | 14.30% | 24.19% | 137.25% | 325.02% |
|
SolarEdge Tech Rg 23:00:00 / 24.12.25 |
30.74 | 124.12% | -67.44% | 6.29% | -13.34% | -20.40% | 105.53% | -90.17% |
|
KLA Rg 23:00:00 / 24.12.25 |
1'276.99 | 101.35% | 118.26% | 8.96% | 10.17% | 13.12% | 95.03% | 236.19% |
|
Tapestry Rg 19:15:00 / 24.12.25 |
130.20 | 98.13% | 251.64% | 6.56% | 17.62% | 14.38% | 96.74% | 245.91% |
|
Amphenol Rg-A 19:15:00 / 24.12.25 |
137.94 | 97.44% | 176.65% | 9.03% | -0.56% | 10.65% | 92.76% | 261.75% |
|
Howmet Aerspc Rg 19:15:00 / 24.12.25 |
212.17 | 91.62% | 287.23% | 10.97% | 3.68% | 8.89% | 88.55% | 436.53% |
|
GE Aerospace Rg 19:15:00 / 24.12.25 |
316.75 | 89.18% | 207.68% | 8.41% | 6.79% | 5.27% | 84.00% | 540.17% |
|
Corning Inc Rg 19:15:00 / 24.12.25 |
89.66 | 88.01% | 193.40% | 4.96% | 7.25% | 7.87% | 86.83% | 181.39% |
|
Huntgtn Ingls In Rg 19:15:00 / 24.12.25 |
355.45 | 87.61% | 36.54% | 10.63% | 13.09% | 24.28% | 85.29% | 54.09% |
|
Intel Rg 23:00:00 / 24.12.25 |
36.16 | 81.30% | -27.66% | 0.31% | -1.77% | 0.61% | 78.19% | 39.33% |
|
Advanced Micro D Rg 23:00:00 / 24.12.25 |
215.04 | 77.91% | 45.78% | 8.55% | 0.37% | 31.11% | 70.16% | 233.08% |
|
Dollar General Rg 19:15:00 / 24.12.25 |
135.45 | 77.06% | -1.25% | -1.11% | 24.53% | 35.88% | 79.10% | -45.77% |
|
Cardinal Health Rg 19:15:00 / 24.12.25 |
207.54 | 75.34% | 105.72% | 4.59% | -2.63% | 31.41% | 74.11% | 159.05% |
|
NRG Energy Rg 19:15:00 / 24.12.25 |
160.56 | 75.25% | 205.82% | 7.41% | -4.73% | -0.83% | 72.94% | 395.49% |
|
CVS Health Rg 19:15:00 / 24.12.25 |
79.12 | 73.85% | -1.17% | 1.59% | -0.93% | 2.93% | 76.14% | -16.59% |
|
Albemarle Rg 19:15:00 / 24.12.25 |
148.51 | 70.42% | 1.54% | 10.24% | 17.02% | 75.81% | 66.58% | -35.36% |
|
Citigroup Rg 19:15:00 / 24.12.25 |
121.56 | 69.63% | 132.12% | 9.06% | 18.60% | 23.15% | 70.37% | 169.77% |
|
Alphabet-A Rg 23:00:00 / 24.12.25 |
314.09 | 66.06% | 125.03% | 5.85% | -1.83% | 28.25% | 60.29% | 252.29% |
|
Alphab Rg-C-NV 23:00:00 / 24.12.25 |
315.67 | 65.76% | 124.00% | 5.91% | -1.44% | 28.56% | 59.78% | 251.50% |
|
IDEXX Labs Rg 23:00:00 / 24.12.25 |
688.18 | 65.03% | 22.93% | -1.07% | -8.97% | 10.98% | 64.96% | 66.18% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 19:15:00 / 24.12.25 |
160.34 | 0.12% |
160.68 18:50 |
159.09 15:57 |
174.69 03.12.25 |
122.58 07.04.25 |
327'333 |
|
A.J.Gallagher Rg 19:15:00 / 24.12.25 |
260.77 | 0.80% |
261.74 17:40 |
257.96 15:30 |
351.18 03.06.25 |
236.44 10.12.25 |
174'365 |
|
A.O.Smith Corp Rg 19:15:00 / 24.12.25 |
67.96 | 0.32% |
68.22 18:48 |
67.68 15:34 |
77.31 24.07.25 |
58.86 09.04.25 |
135'169 |
|
Abbott Laboratories 19:15:00 / 24.12.25 |
124.81 | 0.22% |
125.30 16:40 |
124.00 15:30 |
141.01 04.03.25 |
110.86 15.01.25 |
473'445 |
|
AbbVie Rg 19:15:00 / 24.12.25 |
229.89 | 0.48% |
230.79 16:27 |
229.27 15:30 |
244.80 01.10.25 |
164.39 09.04.25 |
407'158 |
|
Accenture-A Rg 19:15:00 / 24.12.25 |
269.98 | -0.29% |
271.92 16:41 |
269.96 18:59 |
398.35 05.02.25 |
229.46 25.09.25 |
307'495 |
|
Adobe Rg 23:00:00 / 24.12.25 |
352.98 | 0.16% |
354.74 17:38 |
351.40 15:30 |
465.21 13.02.25 |
311.59 21.11.25 |
419'359 |
|
Advance Auto Par Rg 19:15:00 / 24.12.25 |
41.12 | 4.15% |
41.22 18:46 |
39.43 15:30 |
70.00 24.07.25 |
28.96 09.04.25 |
319'316 |
|
Advanced Micro D Rg 23:00:00 / 24.12.25 |
215.04 | 0.07% |
216.53 15:37 |
214.00 16:24 |
267.05 29.10.25 |
76.49 08.04.25 |
1'753'582 |
|
Aes Rg 19:15:00 / 24.12.25 |
13.960 | 0.43% |
13.990 18:59 |
13.830 15:39 |
15.505 01.10.25 |
9.460 22.05.25 |
701'042 |
|
AFLAC Rg 19:15:00 / 24.12.25 |
110.62 | -0.09% |
110.96 18:37 |
110.21 15:42 |
115.71 14.11.25 |
97.00 01.08.25 |
360'145 |
|
Agilent Tech Rg 19:15:00 / 24.12.25 |
138.32 | -0.03% |
138.57 18:58 |
137.77 16:11 |
160.25 25.11.25 |
96.44 09.04.25 |
213'737 |
|
Air Prod&Chemica Rg 19:15:00 / 24.12.25 |
245.84 | 0.44% |
246.23 18:40 |
244.64 16:00 |
341.06 04.02.25 |
229.25 10.12.25 |
120'419 |
|
Akamai Technolog Rg 23:00:00 / 24.12.25 |
88.82 | -0.46% |
89.23 15:30 |
88.50 16:13 |
103.74 10.02.25 |
67.60 09.04.25 |
293'025 |
|
Alaska Air Group Rg 19:15:00 / 24.12.25 |
51.38 | 0.39% |
51.45 18:13 |
50.71 17:04 |
78.07 19.02.25 |
37.65 20.11.25 |
423'385 |
|
Albemarle Rg 19:15:00 / 24.12.25 |
148.51 | 1.23% |
148.51 19:00 |
144.00 15:30 |
150.57 22.12.25 |
49.48 08.04.25 |
391'290 |
|
Alexandria REIT Rg 19:15:00 / 24.12.25 |
48.76 | 1.44% |
48.84 18:55 |
47.69 15:40 |
105.14 10.03.25 |
44.12 08.12.25 |
255'275 |
|
Align Technology Rg 23:00:00 / 24.12.25 |
157.84 | 0.69% |
158.61 18:34 |
156.76 15:30 |
237.23 22.01.25 |
122.00 25.09.25 |
127'325 |
|
Allegion Rg 19:15:00 / 24.12.25 |
160.85 | 0.14% |
161.77 16:26 |
160.83 18:21 |
180.55 21.10.25 |
116.60 08.04.25 |
95'130 |
|
Alliant Energy Rg 23:00:00 / 24.12.25 |
65.45 | 0.29% |
65.48 18:58 |
65.13 17:59 |
69.72 24.10.25 |
56.31 13.01.25 |
296'063 |
|
Allstate Rg 19:15:00 / 24.12.25 |
209.05 | -0.24% |
210.04 18:36 |
208.86 18:50 |
215.69 30.09.25 |
176.50 10.01.25 |
167'906 |
|
Alphab Rg-C-NV 23:00:00 / 24.12.25 |
315.67 | 0.00% |
316.10 15:30 |
313.32 15:38 |
328.67 25.11.25 |
142.69 07.04.25 |
2'126'036 |
|
Alphabet-A Rg 23:00:00 / 24.12.25 |
314.09 | -0.08% |
314.90 15:30 |
311.96 15:38 |
328.81 25.11.25 |
140.53 07.04.25 |
3'300'963 |
|
Altria Group Rg 19:15:00 / 24.12.25 |
58.98 | 0.39% |
58.99 18:55 |
58.69 17:52 |
68.60 22.08.25 |
50.10 30.01.25 |
1'134'540 |
|
Am Electric Rg 23:00:00 / 24.12.25 |
115.31 | 0.14% |
115.39 18:59 |
114.82 16:04 |
124.80 18.11.25 |
89.96 08.01.25 |
384'838 |