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
- 17.12.2025 - 22:15:00
- 671.40
- -1.10%
- -7.47
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 17.12.25 |
162.17 | -0.63% | -1.03 | 162.15 | 162.20 | ||
|
A.J.Gallagher Rg 22:15:00 / 17.12.25 |
250.90 | -0.43% | -1.08 | 250.96 | 250.97 | ||
|
A.O.Smith Corp Rg 22:15:00 / 17.12.25 |
68.08 | 0.21% | 0.14 | 68.09 | 68.10 | ||
|
Abbott Laboratories 22:15:00 / 17.12.25 |
126.71 | -0.12% | -0.15 | 126.66 | 126.67 | ||
|
AbbVie Rg 22:15:00 / 17.12.25 |
224.31 | 0.29% | 0.64 | 224.41 | 224.42 | ||
|
Accenture-A Rg 22:15:00 / 17.12.25 |
273.74 | 0.62% | 1.70 | 273.79 | 273.90 | ||
|
Adobe Rg 02:00:00 / 18.12.25 |
354.66 | 1.95% | 6.77 | 354.47 | 354.69 | 1'617'386 | |
|
Advance Auto Par Rg 22:15:00 / 17.12.25 |
42.79 | -2.90% | -1.28 | 42.78 | 42.79 | ||
|
Advanced Micro D Rg 02:00:00 / 18.12.25 |
198.11 | -5.29% | -11.06 | 198.10 | 198.15 | 9'480'245 | |
|
Aes Rg 22:15:00 / 17.12.25 |
13.480 | -1.03% | -0.14 | 13.480 | 13.490 | ||
|
AFLAC Rg 22:15:00 / 17.12.25 |
110.50 | 0.92% | 1.01 | 110.49 | 110.50 | ||
|
Agilent Tech Rg 22:15:00 / 17.12.25 |
136.66 | -1.82% | -2.53 | 136.65 | 136.69 | ||
|
Air Prod&Chemica Rg 22:15:00 / 17.12.25 |
246.38 | 1.70% | 4.13 | 246.37 | 246.38 | ||
|
Akamai Technolog Rg 02:00:00 / 18.12.25 |
87.55 | -0.22% | -0.19 | 87.55 | 87.57 | 841'759 | |
|
Alaska Air Group Rg 22:15:00 / 17.12.25 |
51.24 | -2.25% | -1.18 | 51.21 | 51.24 | ||
|
Albemarle Rg 22:15:00 / 17.12.25 |
134.71 | 2.78% | 3.64 | 134.70 | 134.71 | ||
|
Alexandria REIT Rg 22:15:00 / 17.12.25 |
47.56 | 1.26% | 0.59 | 47.53 | 47.55 | ||
|
Align Technology Rg 02:00:00 / 18.12.25 |
160.58 | -1.42% | -2.31 | 160.49 | 160.58 | 336'527 | |
|
Allegion Rg 22:15:00 / 17.12.25 |
160.71 | 0.65% | 1.04 | 160.73 | 160.74 | ||
|
Alliant Energy Rg 02:00:00 / 18.12.25 |
65.48 | 0.34% | 0.22 | 65.49 | 65.50 | ||
|
Allstate Rg 22:15:00 / 17.12.25 |
209.08 | -0.21% | -0.43 | 209.13 | 209.14 | ||
|
Alphab Rg-C-NV 02:00:00 / 18.12.25 |
298.06 | -3.14% | -9.67 | 298.01 | 298.05 | 10'257'886 | |
|
Alphabet-A Rg 02:00:00 / 18.12.25 |
296.72 | -3.21% | -9.85 | 296.60 | 296.64 | 16'073'160 | |
|
Altria Group Rg 22:15:00 / 17.12.25 |
59.18 | -0.25% | -0.15 | 59.18 | 59.19 | ||
|
Am Electric Rg 02:00:00 / 18.12.25 |
114.71 | 0.12% | 0.14 | 114.73 | 114.74 | 1'440'110 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Western Digital Rg 02:00:00 / 18.12.25 |
166.26 | 293.10% | 347.59% | -8.62% | 7.98% | 51.57% | 251.34% | 633.89% |
|
Seagate Hldgs Rg 02:00:00 / 18.12.25 |
277.65 | 233.83% | 237.51% | -7.12% | 7.14% | 24.12% | 203.11% | 452.71% |
|
Micron Technolog Rg 02:00:00 / 18.12.25 |
225.52 | 176.27% | 172.45% | -14.48% | -0.18% | 39.46% | 117.05% | 346.53% |
|
Warnr Bros Rg-A 02:00:00 / 18.12.25 |
28.21 | 173.42% | 153.95% | -4.47% | 22.17% | 42.33% | 165.38% | 191.62% |
|
Newmont Rg 22:15:00 / 17.12.25 |
99.45 | 163.38% | 136.84% | 0.03% | 21.28% | 18.86% | 168.64% | 112.46% |
|
Lam Research Rg 02:00:00 / 18.12.25 |
154.98 | 126.03% | 108.44% | -7.89% | 4.15% | 20.78% | 106.09% | 267.77% |
|
SolarEdge Tech Rg 02:00:00 / 18.12.25 |
28.92 | 116.76% | -68.50% | -8.37% | -13.57% | -22.82% | 108.96% | -90.80% |
|
KLA Rg 02:00:00 / 18.12.25 |
1'172.02 | 94.15% | 110.45% | -5.40% | 0.39% | 9.67% | 85.81% | 217.31% |
|
Tapestry Rg 22:15:00 / 17.12.25 |
122.19 | 88.41% | 234.39% | -1.05% | 19.58% | 13.35% | 95.00% | 236.31% |
|
Intel Rg 02:00:00 / 18.12.25 |
36.05 | 86.08% | -25.75% | -11.60% | 2.68% | 15.47% | 86.79% | 38.60% |
|
Amphenol Rg-A 22:15:00 / 17.12.25 |
126.51 | 85.93% | 160.53% | -9.04% | -2.95% | 3.42% | 80.70% | 232.55% |
|
Corning Inc Rg 22:15:00 / 17.12.25 |
85.42 | 81.59% | 183.38% | -10.99% | 9.47% | 7.95% | 81.51% | 167.15% |
|
GE Aerospace Rg 22:15:00 / 17.12.25 |
292.18 | 79.11% | 191.30% | 1.30% | 0.54% | -1.68% | 77.29% | 538.40% |
|
Howmet Aerspc Rg 22:15:00 / 17.12.25 |
191.19 | 78.46% | 260.64% | -2.40% | -3.40% | 0.71% | 74.84% | 411.88% |
|
NRG Energy Rg 22:15:00 / 17.12.25 |
149.48 | 77.51% | 209.77% | -12.40% | -6.84% | -8.27% | 67.48% | 415.78% |
|
Dollar General Rg 22:15:00 / 17.12.25 |
136.97 | 77.41% | -1.06% | 3.23% | 36.57% | 33.17% | 85.37% | -45.82% |
|
Dollar Tree Rg 02:00:00 / 18.12.25 |
128.35 | 75.01% | -7.67% | 3.31% | 28.41% | 33.84% | 85.29% | -8.06% |
|
CVS Health Rg 22:15:00 / 17.12.25 |
77.88 | 74.40% | -0.85% | -3.65% | 2.42% | 4.38% | 77.89% | -17.98% |
|
Advanced Micro D Rg 02:00:00 / 18.12.25 |
198.11 | 73.17% | 41.90% | -10.53% | -11.38% | 23.14% | 63.17% | 219.78% |
|
Huntgtn Ingls In Rg 22:15:00 / 17.12.25 |
321.29 | 72.94% | 25.87% | -1.66% | 6.45% | 18.45% | 71.25% | 41.31% |
|
IDEXX Labs Rg 02:00:00 / 18.12.25 |
695.60 | 67.66% | 24.89% | -0.89% | -0.22% | 10.91% | 69.34% | 70.02% |
|
Cardinal Health Rg 22:15:00 / 17.12.25 |
198.44 | 67.32% | 96.32% | 0.06% | -4.55% | 33.22% | 69.61% | 149.61% |
|
Cnstlltn Ener Co Rg 02:00:00 / 18.12.25 |
340.97 | 63.44% | 212.79% | -5.83% | -4.62% | 0.54% | 51.03% | 314.54% |
|
Caterpillar 22:15:00 / 17.12.25 |
561.89 | 62.35% | 99.18% | -10.19% | 2.89% | 21.17% | 55.92% | 153.06% |
|
Alphabet-A Rg 02:00:00 / 18.12.25 |
296.72 | 61.95% | 119.46% | -7.34% | 1.34% | 20.06% | 57.49% | 239.65% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 17.12.25 |
162.17 | -0.63% |
164.18 15:58 |
161.07 18:51 |
174.69 03.12.25 |
122.58 07.04.25 |
1'018'297 |
|
A.J.Gallagher Rg 22:15:00 / 17.12.25 |
250.90 | -0.43% |
254.78 16:39 |
250.30 21:06 |
351.18 03.06.25 |
236.44 10.12.25 |
436'866 |
|
A.O.Smith Corp Rg 22:15:00 / 17.12.25 |
68.08 | 0.21% |
68.76 16:36 |
67.49 15:30 |
77.31 24.07.25 |
58.86 09.04.25 |
445'341 |
|
Abbott Laboratories 22:15:00 / 17.12.25 |
126.71 | -0.12% |
127.55 15:46 |
125.95 19:42 |
141.01 04.03.25 |
110.86 15.01.25 |
1'859'547 |
|
AbbVie Rg 22:15:00 / 17.12.25 |
224.31 | 0.29% |
226.41 17:39 |
223.00 16:22 |
244.80 01.10.25 |
164.39 09.04.25 |
1'408'066 |
|
Accenture-A Rg 22:15:00 / 17.12.25 |
273.74 | 0.62% |
279.05 16:13 |
272.63 15:30 |
398.35 05.02.25 |
229.46 25.09.25 |
1'256'782 |
|
Adobe Rg 02:00:00 / 18.12.25 |
354.66 | 1.95% |
357.76 16:38 |
347.89 15:30 |
465.21 13.02.25 |
311.59 21.11.25 |
1'617'386 |
|
Advance Auto Par Rg 22:15:00 / 17.12.25 |
42.79 | -2.90% |
44.05 15:36 |
42.61 21:51 |
70.00 24.07.25 |
28.96 09.04.25 |
534'491 |
|
Advanced Micro D Rg 02:00:00 / 18.12.25 |
198.11 | -5.29% |
211.50 15:31 |
197.53 21:55 |
267.05 29.10.25 |
76.49 08.04.25 |
9'480'245 |
|
Aes Rg 22:15:00 / 17.12.25 |
13.480 | -1.03% |
13.750 15:32 |
13.365 20:04 |
15.505 01.10.25 |
9.460 22.05.25 |
1'899'375 |
|
AFLAC Rg 22:15:00 / 17.12.25 |
110.50 | 0.92% |
110.81 16:47 |
108.98 15:30 |
115.71 14.11.25 |
97.00 01.08.25 |
2'433'533 |
|
Agilent Tech Rg 22:15:00 / 17.12.25 |
136.66 | -1.82% |
139.21 16:14 |
136.30 21:52 |
160.25 25.11.25 |
96.44 09.04.25 |
693'167 |
|
Air Prod&Chemica Rg 22:15:00 / 17.12.25 |
246.38 | 1.70% |
247.72 16:11 |
242.18 15:31 |
341.06 04.02.25 |
229.25 10.12.25 |
510'237 |
|
Akamai Technolog Rg 02:00:00 / 18.12.25 |
87.55 | -0.22% |
89.31 16:14 |
87.36 15:30 |
103.74 10.02.25 |
67.60 09.04.25 |
841'759 |
|
Alaska Air Group Rg 22:15:00 / 17.12.25 |
51.24 | -2.25% |
52.95 16:11 |
51.13 21:53 |
78.07 19.02.25 |
37.65 20.11.25 |
762'886 |
|
Albemarle Rg 22:15:00 / 17.12.25 |
134.71 | 2.78% |
138.69 16:08 |
134.48 21:40 |
138.69 17.12.25 |
49.48 08.04.25 |
867'399 |
|
Alexandria REIT Rg 22:15:00 / 17.12.25 |
47.56 | 1.26% |
47.84 16:11 |
46.80 15:30 |
105.14 10.03.25 |
44.12 08.12.25 |
670'150 |
|
Align Technology Rg 02:00:00 / 18.12.25 |
160.58 | -1.42% |
165.08 16:06 |
159.45 20:30 |
237.23 22.01.25 |
122.00 25.09.25 |
336'527 |
|
Allegion Rg 22:15:00 / 17.12.25 |
160.71 | 0.65% |
161.69 16:34 |
158.56 15:30 |
180.55 21.10.25 |
116.60 08.04.25 |
316'768 |
|
Alliant Energy Rg 02:00:00 / 18.12.25 |
65.48 | 0.34% |
65.66 20:54 |
64.87 15:33 |
69.72 24.10.25 |
56.31 13.01.25 |
785'014 |
|
Allstate Rg 22:15:00 / 17.12.25 |
209.08 | -0.21% |
209.77 17:35 |
206.70 16:30 |
215.69 30.09.25 |
176.50 10.01.25 |
638'290 |
|
Alphab Rg-C-NV 02:00:00 / 18.12.25 |
298.06 | -3.14% |
308.73 15:30 |
297.45 21:55 |
328.67 25.11.25 |
142.69 07.04.25 |
10'257'886 |
|
Alphabet-A Rg 02:00:00 / 18.12.25 |
296.72 | -3.21% |
308.09 15:30 |
296.12 21:55 |
328.81 25.11.25 |
140.53 07.04.25 |
16'073'160 |
|
Altria Group Rg 22:15:00 / 17.12.25 |
59.18 | -0.25% |
59.75 16:59 |
58.88 20:06 |
68.60 22.08.25 |
50.10 30.01.25 |
2'272'232 |
|
Am Electric Rg 02:00:00 / 18.12.25 |
114.71 | 0.12% |
115.02 17:22 |
113.87 16:40 |
124.80 18.11.25 |
89.96 08.01.25 |
1'440'110 |