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.
×
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 23:20:00 / 20.11.25 |
312.40 | -1.79% | -5.71 | 312.28 | 312.41 | 1'298'581 | |
|
Advance Auto Par Rg 22:15:00 / 20.11.25 |
48.37 | -3.34% | -1.67 | 48.37 | 48.43 | ||
|
Advanced Micro D Rg 23:20:00 / 20.11.25 |
206.02 | -7.84% | -17.53 | 206.02 | 206.03 | 17'565'011 | |
|
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 23:20:00 / 20.11.25 |
87.38 | 0.99% | 0.86 | 87.32 | 87.39 | ||
|
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 23:20:00 / 20.11.25 |
132.81 | -0.65% | -0.87 | 132.80 | 132.89 | ||
|
Allegion Rg 22:15:00 / 20.11.25 |
159.45 | -0.77% | -1.23 | 159.49 | 159.50 | ||
|
Alliant Energy Rg 23:20:00 / 20.11.25 |
67.47 | 0.37% | 0.25 | 67.47 | 67.48 | ||
|
Allstate Rg 22:15:00 / 20.11.25 |
211.74 | 0.86% | 1.81 | 211.70 | 211.74 | ||
|
Alphab Rg-C-NV 23:20:00 / 20.11.25 |
289.98 | -1.03% | -3.01 | 289.98 | 290.00 | 11'035'241 | |
|
Alphabet-A Rg 23:20:00 / 20.11.25 |
289.45 | -1.15% | -3.36 | 289.36 | 289.39 | 18'831'300 | |
|
Altria Group Rg 22:15:00 / 20.11.25 |
58.18 | -0.73% | -0.43 | 58.17 | 58.18 | ||
|
Am Electric Rg 23:20:00 / 20.11.25 |
120.90 | -0.67% | -0.81 | 120.90 | 120.91 | 1'248'302 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Western Digital Rg 23:20:00 / 20.11.25 |
140.23 | 246.70% | 294.77% | -10.77% | 11.54% | 70.93% | 185.81% | 460.88% |
|
Seagate Hldgs Rg 23:20:00 / 20.11.25 |
240.50 | 200.24% | 203.54% | -8.40% | 6.22% | 39.52% | 140.69% | 374.87% |
|
Micron Technolog Rg 23:20:00 / 20.11.25 |
201.37 | 168.44% | 164.73% | -15.02% | -2.58% | 65.06% | 95.96% | 285.66% |
|
SolarEdge Tech Rg 23:20:00 / 20.11.25 |
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 23:20:00 / 20.11.25 |
22.88 | 118.45% | 102.90% | 3.34% | 7.67% | 89.80% | 123.66% | 114.39% |
|
Lam Research Rg 23:20:00 / 20.11.25 |
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 23:20:00 / 20.11.25 |
1'102.45 | 85.28% | 100.84% | -5.10% | -4.88% | 23.32% | 74.12% | 210.21% |
|
Advanced Micro D Rg 23:20:00 / 20.11.25 |
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 23:20:00 / 20.11.25 |
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 23:20:00 / 20.11.25 |
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 23:20:00 / 20.11.25 |
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 23:20:00 / 20.11.25 |
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 23:20:00 / 20.11.25 |
312.40 | -1.79% |
323.13 16:26 |
312.10 21:59 |
465.21 13.02.25 |
312.10 20.11.25 |
1'298'581 |
|
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 23:20:00 / 20.11.25 |
206.02 | -7.84% |
234.25 15:30 |
204.53 21:55 |
267.05 29.10.25 |
76.49 08.04.25 |
17'565'011 |
|
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 23:20:00 / 20.11.25 |
87.38 | 0.99% |
89.07 16:42 |
86.79 15:30 |
103.74 10.02.25 |
67.60 09.04.25 |
1'175'770 |
|
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 23:20:00 / 20.11.25 |
132.81 | -0.65% |
137.29 17:06 |
132.74 21:59 |
237.23 22.01.25 |
122.00 25.09.25 |
341'038 |
|
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 23:20:00 / 20.11.25 |
67.47 | 0.37% |
67.97 17:54 |
67.33 19:50 |
69.72 24.10.25 |
56.31 13.01.25 |
1'018'546 |
|
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 23:20:00 / 20.11.25 |
289.98 | -1.03% |
306.89 16:44 |
289.19 21:49 |
306.89 20.11.25 |
142.69 07.04.25 |
11'035'241 |
|
Alphabet-A Rg 23:20:00 / 20.11.25 |
289.45 | -1.15% |
306.41 16:44 |
288.69 21:49 |
306.41 20.11.25 |
140.53 07.04.25 |
18'831'300 |
|
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 23:20:00 / 20.11.25 |
120.90 | -0.67% |
122.29 15:31 |
120.80 21:59 |
124.80 18.11.25 |
89.96 08.01.25 |
1'248'302 |