×

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
  • 21.11.2025 - 19:40:27
  • 660.36
  • 1.20%
  • 7.83
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
19:40:15 / 21.11.25
168.75 2.52% 4.14 168.71 168.89 238'846
A.J.Gallagher Rg
19:40:13 / 21.11.25
251.20 1.58% 3.90 251.09 251.49 130'096
A.O.Smith Corp Rg
19:40:17 / 21.11.25
65.64 3.78% 2.39 65.62 65.65 121'002
Abbott Laboratories
19:40:29 / 21.11.25
128.44 3.60% 4.47 128.42 128.48 719'314
AbbVie Rg
19:40:15 / 21.11.25
237.71 3.60% 8.26 237.51 237.76 620'626
Accenture-A Rg
19:40:23 / 21.11.25
253.53 5.29% 12.74 253.42 253.53 376'586
Adobe Rg
19:40:29 / 21.11.25
324.88 3.99% 12.48 324.87 324.96 721'585
Advance Auto Par Rg
19:38:15 / 21.11.25
51.76 7.01% 3.39 51.73 51.86 106'348
Advanced Micro D Rg
19:40:29 / 21.11.25
203.41 -1.27% -2.61 203.41 203.52 10'118'226
Aes Rg
19:40:24 / 21.11.25
13.565 0.41% 0.06 13.560 13.570 1'096'458
AFLAC Rg
19:39:23 / 21.11.25
111.47 0.83% 0.92 111.42 111.46 228'630
Agilent Tech Rg
19:40:07 / 21.11.25
150.83 3.98% 5.77 150.69 150.94 161'562
Air Prod&Chemica Rg
19:39:37 / 21.11.25
257.36 2.50% 6.27 257.09 257.41 109'401
Akamai Technolog Rg
19:40:29 / 21.11.25
89.52 2.45% 2.14 89.51 89.60 410'635
Alaska Air Group Rg
19:40:29 / 21.11.25
40.09 6.00% 2.27 40.09 40.12 222'894
Albemarle Rg
19:38:23 / 21.11.25
117.04 0.53% 0.62 116.95 117.23 532'911
Alexandria REIT Rg
19:39:46 / 21.11.25
51.38 5.16% 2.52 51.34 51.46 306'543
Align Technology Rg
19:39:43 / 21.11.25
142.30 7.15% 9.49 142.22 142.38 199'695
Allegion Rg
19:32:52 / 21.11.25
162.95 2.20% 3.50 163.08 163.43 75'015
Alliant Energy Rg
19:40:11 / 21.11.25
68.29 1.22% 0.82 68.28 68.30 344'720
Allstate Rg
19:34:19 / 21.11.25
215.27 1.67% 3.53 215.11 215.43 117'022
Alphab Rg-C-NV
19:40:28 / 21.11.25
298.57 2.96% 8.59 298.48 298.56 7'449'147
Alphabet-A Rg
19:40:29 / 21.11.25
298.16 3.01% 8.71 298.14 298.19 12'502'421
Altria Group Rg
19:40:24 / 21.11.25
58.35 0.29% 0.17 58.35 58.36 762'166
Am Electric Rg
19:40:00 / 21.11.25
121.30 0.33% 0.40 121.27 121.32 498'241
3M
168.75
2.52%
A.J.Gallagher Rg
251.20
1.58%
A.O.Smith Corp Rg
65.64
3.78%
Abbott Laboratories
128.44
3.60%
AbbVie Rg
237.71
3.60%
Accenture-A Rg
253.53
5.29%
Adobe Rg
324.88
3.99%
Advance Auto Par Rg
51.76
7.01%
Advanced Micro D Rg
203.41
-1.27%
Aes Rg
13.57
0.41%
AFLAC Rg
111.47
0.83%
Agilent Tech Rg
150.83
3.98%
Air Prod&Chemica Rg
257.36
2.50%
Akamai Technolog Rg
89.52
2.45%
Alaska Air Group Rg
40.09
6.00%
Albemarle Rg
117.04
0.53%
Alexandria REIT Rg
51.38
5.16%
Align Technology Rg
142.30
7.15%
Allegion Rg
162.95
2.20%
Alliant Energy Rg
68.29
1.22%
Allstate Rg
215.27
1.67%
Alphab Rg-C-NV
298.57
2.96%
Alphabet-A Rg
298.16
3.01%
Altria Group Rg
58.35
0.29%
Am Electric Rg
121.30
0.33%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Western Digital Rg
19:40:29 / 21.11.25 		136.59 215.76% 259.54% -13.46% 5.53% 70.01% 176.08% 410.82%
Seagate Hldgs Rg
19:40:12 / 21.11.25 		231.56 178.65% 181.71% -10.32% -1.09% 38.33% 132.44% 340.72%
SolarEdge Tech Rg
19:40:09 / 21.11.25 		34.33 143.31% -64.65% -5.11% -13.53% 1.51% 188.97% -89.20%
Micron Technolog Rg
19:40:29 / 21.11.25 		206.01 139.27% 135.96% -16.54% -5.94% 73.10% 100.71% 243.75%
Newmont Rg
19:40:29 / 21.11.25 		83.55 120.31% 98.12% -4.84% 0.22% 12.30% 92.60% 81.70%
Warnr Bros Rg-A
19:40:29 / 21.11.25 		23.30 116.46% 101.05% 1.17% 10.17% 100.17% 130.46% 112.44%
Lam Research Rg
19:40:12 / 21.11.25 		142.00 93.26% 78.22% -4.22% -6.38% 41.79% 95.48% 205.65%
Amphenol Rg-A
19:40:29 / 21.11.25 		130.90 87.70% 163.01% -2.12% -2.18% 20.25% 76.20% 227.09%
Howmet Aerspc Rg
19:39:10 / 21.11.25 		196.94 80.96% 265.71% -3.12% -0.79% 13.12% 66.28% 433.48%
NRG Energy Rg
19:40:12 / 21.11.25 		160.19 77.85% 210.37% -3.03% -5.97% 10.05% 67.77% 279.88%
Cardinal Health Rg
19:39:33 / 21.11.25 		209.08 75.78% 106.25% 1.81% 29.15% 40.53% 71.60% 167.64%
KLA Rg
19:37:06 / 21.11.25 		1'090.38 74.96% 89.65% -3.87% -7.82% 25.04% 70.49% 192.94%
GE Aerospace Rg
19:40:29 / 21.11.25 		287.58 74.24% 183.39% -5.66% -5.36% 4.50% 58.75% 464.18%
Advanced Micro D Rg
19:40:29 / 21.11.25 		203.41 70.56% 39.76% -17.58% -19.58% 25.08% 47.03% 180.03%
CVS Health Rg
19:40:29 / 21.11.25 		78.06 69.39% -3.70% 0.32% -4.72% 6.71% 34.56% -21.89%
Intel Rg
19:40:29 / 21.11.25 		34.10 67.68% -33.09% -4.01% -10.93% 40.02% 39.16% 12.55%
IDEXX Labs Rg
19:37:34 / 21.11.25 		730.70 66.74% 24.20% 5.91% 14.02% 12.92% 75.13% 66.55%
Corning Inc Rg
19:40:22 / 21.11.25 		79.22 64.20% 156.26% -3.46% -9.37% 18.19% 63.27% 130.24%
Cencora Rg
19:37:47 / 21.11.25 		367.88 61.15% 76.29% 1.64% 10.57% 26.15% 50.14% 123.50%
Huntgtn Ingls In Rg
19:39:15 / 21.11.25 		307.61 59.72% 16.25% -2.03% 2.57% 13.60% 54.62% 32.78%
HCA Healthcare Rg
19:40:04 / 21.11.25 		491.91 58.68% 75.96% 4.07% 10.04% 21.77% 51.39% 107.01%
Welltower REIT Rg
19:39:35 / 21.11.25 		198.72 56.77% 119.12% 2.53% 11.68% 18.09% 44.09% 191.50%
Tapestry Rg
19:40:29 / 21.11.25 		105.30 56.41% 177.59% 3.84% -8.20% 3.42% 78.72% 192.03%
Cnstlltn Ener Co Rg
19:40:12 / 21.11.25 		336.53 54.57% 195.82% -0.59% -13.53% 9.27% 34.67% 270.61%
Alphabet-A Rg
19:40:29 / 21.11.25 		298.16 52.91% 107.21% 7.87% 14.71% 40.04% 80.97% 197.09%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
19:40:15 / 21.11.25 		168.75 2.52% 169.23
18:25 		165.29
15:44 		172.75
24.10.25 		122.58
07.04.25 		238'846
A.J.Gallagher Rg
19:40:13 / 21.11.25 		251.20 1.58% 251.43
19:37 		247.55
15:30 		351.18
03.06.25 		239.47
03.11.25 		130'096
A.O.Smith Corp Rg
19:40:17 / 21.11.25 		65.64 3.78% 66.09
18:18 		63.53
15:30 		77.31
24.07.25 		58.86
09.04.25 		121'002
Abbott Laboratories
19:40:29 / 21.11.25 		128.44 3.60% 128.56
19:38 		123.91
15:34 		141.01
04.03.25 		110.86
15.01.25 		719'314
AbbVie Rg
19:40:15 / 21.11.25 		237.71 3.60% 237.92
19:36 		230.41
15:33 		244.80
01.10.25 		164.39
09.04.25 		620'626
Accenture-A Rg
19:40:23 / 21.11.25 		253.53 5.29% 253.65
19:00 		241.70
15:30 		398.35
05.02.25 		229.46
25.09.25 		376'586
Adobe Rg
19:40:29 / 21.11.25 		324.88 3.99% 325.17
19:38 		311.59
15:30 		465.21
13.02.25 		311.59
21.11.25 		721'585
Advance Auto Par Rg
19:38:15 / 21.11.25 		51.76 7.01% 52.10
18:08 		48.92
15:30 		70.00
24.07.25 		28.96
09.04.25 		106'348
Advanced Micro D Rg
19:40:29 / 21.11.25 		203.41 -1.27% 208.80
15:30 		195.02
16:40 		267.05
29.10.25 		76.49
08.04.25 		10'118'226
Aes Rg
19:40:24 / 21.11.25 		13.565 0.41% 13.645
18:01 		13.280
16:40 		15.505
01.10.25 		9.460
22.05.25 		1'096'458
AFLAC Rg
19:39:23 / 21.11.25 		111.47 0.83% 111.73
18:43 		110.50
15:44 		115.71
14.11.25 		97.00
01.08.25 		228'630
Agilent Tech Rg
19:40:07 / 21.11.25 		150.83 3.98% 151.36
18:12 		144.47
15:30 		153.84
31.01.25 		96.44
09.04.25 		161'562
Air Prod&Chemica Rg
19:39:37 / 21.11.25 		257.36 2.50% 257.36
19:39 		251.78
15:50 		341.06
04.02.25 		235.61
05.11.25 		109'401
Akamai Technolog Rg
19:40:29 / 21.11.25 		89.52 2.45% 89.79
18:42 		87.25
16:04 		103.74
10.02.25 		67.60
09.04.25 		410'635
Alaska Air Group Rg
19:40:29 / 21.11.25 		40.09 6.00% 40.39
18:25 		38.00
16:37 		78.07
19.02.25 		37.65
20.11.25 		222'894
Albemarle Rg
19:38:23 / 21.11.25 		117.04 0.53% 119.22
18:12 		111.45
15:40 		127.07
19.11.25 		49.48
08.04.25 		532'911
Alexandria REIT Rg
19:39:46 / 21.11.25 		51.38 5.16% 51.75
18:43 		49.00
15:32 		105.14
10.03.25 		48.66
20.11.25 		306'543
Align Technology Rg
19:39:43 / 21.11.25 		142.30 7.15% 142.50
19:39 		132.89
15:30 		237.23
22.01.25 		122.00
25.09.25 		199'695
Allegion Rg
19:32:52 / 21.11.25 		162.95 2.20% 164.43
18:37 		159.83
15:30 		180.55
21.10.25 		116.60
08.04.25 		75'015
Alliant Energy Rg
19:40:11 / 21.11.25 		68.29 1.22% 68.30
19:40 		67.45
15:44 		69.72
24.10.25 		56.31
13.01.25 		344'720
Allstate Rg
19:34:19 / 21.11.25 		215.27 1.67% 215.56
18:52 		212.38
15:50 		215.69
30.09.25 		176.50
10.01.25 		117'022
Alphab Rg-C-NV
19:40:28 / 21.11.25 		298.57 2.96% 301.92
15:52 		294.36
16:37 		306.89
20.11.25 		142.69
07.04.25 		7'449'147
Alphabet-A Rg
19:40:29 / 21.11.25 		298.16 3.01% 301.52
15:52 		293.85
16:37 		306.41
20.11.25 		140.53
07.04.25 		12'502'421
Altria Group Rg
19:40:24 / 21.11.25 		58.35 0.29% 58.95
16:40 		58.06
17:30 		68.60
22.08.25 		50.10
30.01.25 		762'166
Am Electric Rg
19:40:00 / 21.11.25 		121.30 0.33% 121.72
16:40 		120.53
15:55 		124.80
18.11.25 		89.96
08.01.25 		498'241

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 21.11.25
12'632.67 0.71%
Eurozone 50
17:30 / 21.11.25
569.00 -1.22%
L&S Dax
19:55 / 21.11.25
23'260.00 1.50%
S&P 500 (ETF SPY)
19:40 / 21.11.25
660.31 1.19%
VSMI Vola-Index
17:20 / 21.11.25
17.054 3.48%
EUR/CHF
19:55 / 21.11.25
0.9304 0.15%
USD/CHF
19:55 / 21.11.25
0.8087 0.35%
Gold 1 Uz
19:55 / 21.11.25
4'082.51 0.14%
Rohöl Brent
19:55 / 21.11.25
62.34 -1.22%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 21.11.25
12'632.67 0.71%

Top 5zur Gesamtübersicht

Novartis N
17:34 / 21.11.25
102.88 2.45%
Geberit N
17:30 / 21.11.25
624.80 1.96%
Nestlé N
17:39 / 21.11.25
80.77 1.94%
Givaudan N
17:31 / 21.11.25
3'307.00 1.85%
Kühne + Nagel N
17:30 / 21.11.25
152.85 1.63%

Flop 5zur Gesamtübersicht

UBS N
17:32 / 21.11.25
29.77 -1.94%
ABB N
17:32 / 21.11.25
54.62 -1.83%
Holcim N
17:30 / 21.11.25
70.48 -1.59%
Richemont N
17:38 / 21.11.25
163.25 -1.12%
Logitech N
17:36 / 21.11.25
87.76 -0.43%
NAME INTRADAY KURS +/-%
SPI
17:40 / 21.11.25
17'342.35 0.51%

Top 5zur Gesamtübersicht

Pierer Mobility
17:32 / 21.11.25
15.660 9.51%
Hochdorf N
17:30 / 21.11.25
1.610 8.78%
Xlife Sciences N
17:30 / 21.11.25
17.400 5.14%
Coltene N
17:30 / 21.11.25
48.40 4.65%
BC Jura N
17:30 / 21.11.25
68.50 4.58%

Flop 5zur Gesamtübersicht

WISeKey N
17:30 / 21.11.25
12.220 -14.43%
Cicor N
17:38 / 21.11.25
170.00 -8.60%
Meyer Burger N
17:30 / 21.11.25
0.0600 -8.40%
INFICON HLDG N
17:30 / 21.11.25
93.90 -5.82%
Swissquote N
17:34 / 21.11.25
455.40 -5.24%
NAME INTRADAY KURS +/-%
SLI
17:30 / 21.11.25
2'033.31 0.46%

Top 5zur Gesamtübersicht

Sandoz Group N
17:30 / 21.11.25
54.74 2.62%
Novartis N
17:34 / 21.11.25
102.88 2.45%
Geberit N
17:30 / 21.11.25
624.80 1.96%
Nestlé N
17:39 / 21.11.25
80.77 1.94%
Givaudan N
17:31 / 21.11.25
3'307.00 1.85%

Flop 5zur Gesamtübersicht

VAT N
17:39 / 21.11.25
319.80 -5.16%
UBS N
17:32 / 21.11.25
29.77 -1.94%
ABB N
17:32 / 21.11.25
54.62 -1.83%
Holcim N
17:30 / 21.11.25
70.48 -1.59%
Richemont N
17:38 / 21.11.25
163.25 -1.12%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 21.11.25
2'850.09 -0.17%

Top 5zur Gesamtübersicht

Sandoz Group N
17:30 / 21.11.25
54.74 2.62%
Adecco N
17:30 / 21.11.25
24.30 1.93%
SIG Group N
17:33 / 21.11.25
9.005 1.69%
Straumann N
17:30 / 21.11.25
96.58 1.30%
SGS Rg
17:30 / 21.11.25
90.20 1.10%

Flop 5zur Gesamtübersicht

Swissquote N
17:34 / 21.11.25
455.40 -5.24%
VAT N
17:39 / 21.11.25
319.80 -5.16%
Accelleron N
17:30 / 21.11.25
61.80 -4.92%
Belimo N
17:33 / 21.11.25
754.00 -3.02%
DocMorris N
17:30 / 21.11.25
4.822 -1.47%

Management Transaktionen

Titel Typ Mio. Kurs
21.11.25 Landis+Gyr Group AG Kauf 0.01 50.60
20.11.25 Jungfraubahn Holding AG Verk. 0.17 248.00
20.11.25 nebag ag Kauf 0.06 5.78
20.11.25 Ascom Holding AG Kauf 0.02 3.56
20.11.25 Jungfraubahn Holding AG Kauf 0.06 92.93
20.11.25 HIAG Immobilien Holding AG Verk. 5.84 109.81
20.11.25 OC Oerlikon Corporation AG Kauf 0.43 2.92
19.11.25 UBS Group AG Kauf 0.43 425'000.00
19.11.25 Cosmo Pharmaceuticals N.V. Verk. 0.03 65.90
19.11.25 Amrize Ltd Kauf 0.08 37.93
Mr Market

SIG Group holt einen Profi an Bord

Der neue CEO des Verpackungsspezialisten kommt gut an. Ausserdem: Tecan muss Schlüsselstellen neu besetzen, ein Gedankenspiel zu UBS und Cicor bringt die Übernahme von TT auf Kurs.

20.11.2025