×

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
  • 20.11.2025 - 22:15:00
  • 652.53
  • -1.52%
  • -10.10
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
22:15:00 / 20.11.25
164.61 -1.18% -1.97 164.55 164.62
A.J.Gallagher Rg
22:15:00 / 20.11.25
247.30 -0.57% -1.42 247.14 247.31
A.O.Smith Corp Rg
22:15:00 / 20.11.25
63.25 -0.57% -0.36 63.23 63.24
Abbott Laboratories
22:15:00 / 20.11.25
123.97 -1.73% -2.18 123.95 123.96
AbbVie Rg
22:15:00 / 20.11.25
229.45 -1.49% -3.46 229.45 229.55
Accenture-A Rg
22:15:00 / 20.11.25
240.79 -0.12% -0.29 240.67 240.77
Adobe Rg
02:00:00 / 21.11.25
312.40 -1.79% -5.71 312.28 312.41 1'298'735
Advance Auto Par Rg
22:15:00 / 20.11.25
48.37 -3.34% -1.67 48.37 48.43
Advanced Micro D Rg
02:00:00 / 21.11.25
206.02 -7.84% -17.53 206.02 206.03 17'639'224
Aes Rg
22:15:00 / 20.11.25
13.510 -1.89% -0.26 13.500 13.510
AFLAC Rg
22:15:00 / 20.11.25
110.55 1.05% 1.15 110.55 110.56
Agilent Tech Rg
22:15:00 / 20.11.25
145.06 0.46% 0.66 145.07 145.08
Air Prod&Chemica Rg
22:15:00 / 20.11.25
251.09 -0.85% -2.16 251.12 251.17
Akamai Technolog Rg
02:00:00 / 21.11.25
87.38 0.99% 0.86 87.32 87.39 1'175'781
Alaska Air Group Rg
22:15:00 / 20.11.25
37.82 -2.07% -0.80 37.80 37.82
Albemarle Rg
22:15:00 / 20.11.25
116.42 -7.37% -9.26 116.44 116.45
Alexandria REIT Rg
22:15:00 / 20.11.25
48.86 -1.31% -0.65 48.84 48.85
Align Technology Rg
02:00:00 / 21.11.25
132.81 -0.65% -0.87 132.80 132.89 341'054
Allegion Rg
22:15:00 / 20.11.25
159.45 -0.77% -1.23 159.49 159.50
Alliant Energy Rg
02:00:00 / 21.11.25
67.47 0.37% 0.25 67.47 67.48 1'018'554
Allstate Rg
22:15:00 / 20.11.25
211.74 0.86% 1.81 211.70 211.74
Alphab Rg-C-NV
02:00:00 / 21.11.25
289.98 -1.03% -3.01 289.98 290.00 11'060'129
Alphabet-A Rg
02:00:00 / 21.11.25
289.45 -1.15% -3.36 289.36 289.39 18'884'539
Altria Group Rg
22:15:00 / 20.11.25
58.18 -0.73% -0.43 58.17 58.18
Am Electric Rg
02:00:00 / 21.11.25
120.90 -0.67% -0.81 120.90 120.91 1'248'307
3M
164.61
-1.18%
A.J.Gallagher Rg
247.30
-0.57%
A.O.Smith Corp Rg
63.25
-0.57%
Abbott Laboratories
123.97
-1.73%
AbbVie Rg
229.45
-1.49%
Accenture-A Rg
240.79
-0.12%
Adobe Rg
312.40
-1.79%
Advance Auto Par Rg
48.37
-3.34%
Advanced Micro D Rg
206.02
-7.84%
Aes Rg
13.51
-1.89%
AFLAC Rg
110.55
1.05%
Agilent Tech Rg
145.06
0.46%
Air Prod&Chemica Rg
251.09
-0.85%
Akamai Technolog Rg
87.38
0.99%
Alaska Air Group Rg
37.82
-2.07%
Albemarle Rg
116.42
-7.37%
Alexandria REIT Rg
48.86
-1.31%
Align Technology Rg
132.81
-0.65%
Allegion Rg
159.45
-0.77%
Alliant Energy Rg
67.47
0.37%
Allstate Rg
211.74
0.86%
Alphab Rg-C-NV
289.98
-1.03%
Alphabet-A Rg
289.45
-1.15%
Altria Group Rg
58.18
-0.73%
Am Electric Rg
120.90
-0.67%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Western Digital Rg
02:00:00 / 21.11.25 		140.23 246.70% 294.77% -10.77% 11.54% 70.93% 185.81% 460.88%
Seagate Hldgs Rg
02:00:00 / 21.11.25 		240.50 200.24% 203.54% -8.40% 6.22% 39.52% 140.69% 374.87%
Micron Technolog Rg
02:00:00 / 21.11.25 		201.37 168.44% 164.73% -15.02% -2.58% 65.06% 95.96% 285.66%
SolarEdge Tech Rg
02:00:00 / 21.11.25 		33.09 146.03% -64.25% -9.14% -12.51% -0.48% 208.39% -89.08%
Newmont Rg
22:15:00 / 20.11.25 		82.00 135.12% 111.43% -6.61% -1.64% 10.22% 89.03% 93.91%
Warnr Bros Rg-A
02:00:00 / 21.11.25 		22.88 118.45% 102.90% 3.34% 7.67% 89.80% 123.66% 114.39%
Lam Research Rg
02:00:00 / 21.11.25 		139.59 106.01% 89.98% -8.96% -5.39% 34.11% 90.88% 225.82%
Amphenol Rg-A
22:15:00 / 20.11.25 		130.36 96.77% 175.72% -2.53% -2.59% 19.75% 75.47% 242.89%
NRG Energy Rg
22:15:00 / 20.11.25 		160.46 87.10% 226.50% -2.86% -5.81% 10.24% 68.06% 299.62%
KLA Rg
02:00:00 / 21.11.25 		1'102.45 85.28% 100.84% -5.10% -4.88% 23.32% 74.12% 210.21%
Advanced Micro D Rg
02:00:00 / 21.11.25 		206.02 85.07% 51.65% -16.91% -12.33% 22.21% 49.84% 203.86%
Howmet Aerspc Rg
22:15:00 / 20.11.25 		197.92 84.75% 273.36% -2.64% -0.30% 13.68% 67.11% 444.64%
GE Aerospace Rg
22:15:00 / 20.11.25 		290.62 80.36% 193.34% -4.66% -4.36% 5.60% 60.43% 483.98%
Cardinal Health Rg
22:15:00 / 20.11.25 		207.90 75.46% 105.87% 1.23% 28.42% 39.74% 70.63% 167.15%
Intel Rg
02:00:00 / 21.11.25 		33.62 75.11% -30.13% -6.38% -11.90% 34.86% 37.56% 17.54%
Corning Inc Rg
22:15:00 / 20.11.25 		78.03 71.91% 168.28% -4.91% -10.73% 16.41% 60.82% 141.04%
CVS Health Rg
22:15:00 / 20.11.25 		76.04 70.53% -3.05% -2.27% -7.19% 3.95% 31.08% -21.37%
IDEXX Labs Rg
02:00:00 / 21.11.25 		689.35 68.61% 25.59% -1.73% 7.95% 6.54% 64.70% 68.43%
Huntgtn Ingls In Rg
22:15:00 / 20.11.25 		301.83 63.91% 19.30% -3.87% 0.64% 11.46% 51.71% 36.26%
Cencora Rg
22:15:00 / 20.11.25 		362.07 60.55% 75.64% 0.04% 8.82% 24.16% 47.77% 122.67%
HCA Healthcare Rg
22:15:00 / 20.11.25 		476.28 60.27% 77.72% 0.77% 6.54% 17.90% 46.58% 109.08%
Tapestry Rg
22:15:00 / 20.11.25 		102.18 59.82% 183.65% 0.76% -10.92% 0.35% 73.42% 198.40%
Cnstlltn Ener Co Rg
02:00:00 / 21.11.25 		345.78 59.80% 205.83% 2.99% -5.47% 8.21% 37.30% 283.15%
Welltower REIT Rg
22:15:00 / 20.11.25 		197.58 56.23% 118.37% 1.94% 11.04% 17.41% 43.27% 190.50%
Alphabet-A Rg
02:00:00 / 21.11.25 		289.45 54.68% 109.61% 3.91% 14.37% 36.77% 72.67% 200.53%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
22:15:00 / 20.11.25 		164.61 -1.18% 169.75
15:31 		164.00
19:57 		172.75
24.10.25 		122.58
07.04.25 		1'141'977
A.J.Gallagher Rg
22:15:00 / 20.11.25 		247.30 -0.57% 249.70
15:38 		245.69
15:30 		351.18
03.06.25 		239.47
03.11.25 		477'596
A.O.Smith Corp Rg
22:15:00 / 20.11.25 		63.25 -0.57% 64.66
15:31 		62.99
17:59 		77.31
24.07.25 		58.86
09.04.25 		440'227
Abbott Laboratories
22:15:00 / 20.11.25 		123.97 -1.73% 125.54
15:41 		122.36
16:31 		141.01
04.03.25 		110.86
15.01.25 		2'374'202
AbbVie Rg
22:15:00 / 20.11.25 		229.45 -1.49% 234.57
15:31 		228.07
17:01 		244.80
01.10.25 		164.39
09.04.25 		1'101'815
Accenture-A Rg
22:15:00 / 20.11.25 		240.79 -0.12% 244.67
16:26 		239.61
19:54 		398.35
05.02.25 		229.46
25.09.25 		722'175
Adobe Rg
02:00:00 / 21.11.25 		312.40 -1.79% 323.13
16:26 		312.10
21:59 		465.21
13.02.25 		312.10
20.11.25 		1'298'735
Advance Auto Par Rg
22:15:00 / 20.11.25 		48.37 -3.34% 51.14
16:27 		48.10
21:30 		70.00
24.07.25 		28.96
09.04.25 		452'743
Advanced Micro D Rg
02:00:00 / 21.11.25 		206.02 -7.84% 234.25
15:30 		204.53
21:55 		267.05
29.10.25 		76.49
08.04.25 		17'639'224
Aes Rg
22:15:00 / 20.11.25 		13.510 -1.89% 14.110
16:25 		13.460
21:48 		15.505
01.10.25 		9.460
22.05.25 		2'635'533
AFLAC Rg
22:15:00 / 20.11.25 		110.55 1.05% 110.90
21:31 		109.38
18:57 		115.71
14.11.25 		97.00
01.08.25 		776'876
Agilent Tech Rg
22:15:00 / 20.11.25 		145.06 0.46% 147.32
16:43 		143.96
19:55 		153.84
31.01.25 		96.44
09.04.25 		488'800
Air Prod&Chemica Rg
22:15:00 / 20.11.25 		251.09 -0.85% 258.05
16:26 		250.89
21:58 		341.06
04.02.25 		235.61
05.11.25 		345'052
Akamai Technolog Rg
02:00:00 / 21.11.25 		87.38 0.99% 89.07
16:42 		86.79
15:30 		103.74
10.02.25 		67.60
09.04.25 		1'175'781
Alaska Air Group Rg
22:15:00 / 20.11.25 		37.82 -2.07% 39.46
16:47 		37.65
18:49 		78.07
19.02.25 		37.65
20.11.25 		955'110
Albemarle Rg
22:15:00 / 20.11.25 		116.42 -7.37% 125.85
15:51 		115.72
21:46 		127.07
19.11.25 		49.48
08.04.25 		1'241'483
Alexandria REIT Rg
22:15:00 / 20.11.25 		48.86 -1.31% 50.40
15:31 		48.66
18:48 		105.14
10.03.25 		48.66
20.11.25 		735'897
Align Technology Rg
02:00:00 / 21.11.25 		132.81 -0.65% 137.29
17:06 		132.74
21:59 		237.23
22.01.25 		122.00
25.09.25 		341'054
Allegion Rg
22:15:00 / 20.11.25 		159.45 -0.77% 163.02
15:31 		159.00
18:18 		180.55
21.10.25 		116.60
08.04.25 		253'390
Alliant Energy Rg
02:00:00 / 21.11.25 		67.47 0.37% 67.97
17:54 		67.33
19:50 		69.72
24.10.25 		56.31
13.01.25 		1'018'554
Allstate Rg
22:15:00 / 20.11.25 		211.74 0.86% 212.99
15:31 		210.47
19:48 		215.69
30.09.25 		176.50
10.01.25 		453'623
Alphab Rg-C-NV
02:00:00 / 21.11.25 		289.98 -1.03% 306.89
16:44 		289.19
21:49 		306.89
20.11.25 		142.69
07.04.25 		11'060'129
Alphabet-A Rg
02:00:00 / 21.11.25 		289.45 -1.15% 306.41
16:44 		288.69
21:49 		306.41
20.11.25 		140.53
07.04.25 		18'884'539
Altria Group Rg
22:15:00 / 20.11.25 		58.18 -0.73% 58.65
15:31 		58.01
19:26 		68.60
22.08.25 		50.10
30.01.25 		1'308'669
Am Electric Rg
02:00:00 / 21.11.25 		120.90 -0.67% 122.29
15:31 		120.80
21:59 		124.80
18.11.25 		89.96
08.01.25 		1'248'307

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.11.25
12'543.06 0.10%
Eurozone 50
17:30 / 20.11.25
576.01 0.50%
L&S Dax
22:58 / 20.11.25
22'916.00 -1.71%
S&P 500 (ETF SPY)
22:15 / 20.11.25
652.53 -1.52%
VSMI Vola-Index
17:20 / 20.11.25
16.480 -10.52%
EUR/CHF
06:53 / 21.11.25
0.9283 -0.08%
USD/CHF
06:53 / 21.11.25
0.8047 -0.15%
Gold 1 Uz
06:53 / 21.11.25
4'043.72 -0.81%
Rohöl Brent
23:00 / 20.11.25
63.11 -0.86%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.11.25
12'543.06 0.10%
NAME INTRADAY KURS +/-%
SPI
17:40 / 20.11.25
17'253.92 0.21%
NAME INTRADAY KURS +/-%
SLI
17:30 / 20.11.25
2'023.97 0.18%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 20.11.25
2'854.82 0.58%

Management Transaktionen

Titel Typ Mio. Kurs
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 Jungfraubahn Holding AG Verk. 0.17 248.00
19.11.25 Sonova Holding AG Kauf 0.50 195.22
19.11.25 UBS Group AG Kauf 0.43 425'000.00
19.11.25 Cosmo Pharmaceuticals N.V. Verk. 0.03 65.90
18.11.25 Jungfraubahn Holding AG Kauf 0.02 74.35
18.11.25 Roche Holding AG Verk. 0.31 310.00
18.11.25 Alpine Select AG Verk. 0.13 8.75
18.11.25 PLAZZA AG Kauf 0.02 400.26
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