×

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
3M
164.61
-1.18%
247.30
-0.57%
63.25
-0.57%
123.97
-1.73%
229.45
-1.49%
240.79
-0.12%
312.40
-1.79%
48.37
-3.34%
206.02
-7.84%
13.51
-1.89%
110.55
1.05%
145.06
0.46%
251.09
-0.85%
87.38
0.99%
37.82
-2.07%
116.42
-7.37%
48.86
-1.31%
132.81
-0.65%
159.45
-0.77%
67.47
0.37%
211.74
0.86%
289.98
-1.03%
289.45
-1.15%
58.18
-0.73%
120.90
-0.67%
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

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
00:32 / 21.11.25
0.9290 0.01%
USD/CHF
00:32 / 21.11.25
0.8059 0.00%
Gold 1 Uz
00:32 / 21.11.25
4'082.09 0.13%
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%

Top 5zur Gesamtübersicht

ABB N
17:36 / 20.11.25
55.64 2.17%
Richemont N
17:30 / 20.11.25
165.10 2.17%
Amrize N
17:36 / 20.11.25
38.54 1.85%
Logitech N
17:31 / 20.11.25
88.14 1.75%
Swiss Life N
17:38 / 20.11.25
859.00 0.75%

Flop 5zur Gesamtübersicht

Novartis N
17:39 / 20.11.25
100.42 -1.76%
Kühne + Nagel N
17:30 / 20.11.25
150.40 -1.02%
UBS N
17:34 / 20.11.25
30.36 -0.78%
Givaudan N
17:30 / 20.11.25
3'247.00 -0.43%
Swiss Re N
17:39 / 20.11.25
137.60 -0.29%
NAME INTRADAY KURS +/-%
SPI
17:40 / 20.11.25
17'253.92 0.21%

Top 5zur Gesamtübersicht

Meyer Burger N
17:30 / 20.11.25
0.0655 18.66%
Santhera Pharm Hl N
17:35 / 20.11.25
12.300 13.89%
SHL Telemedicine N
17:32 / 20.11.25
1.350 11.57%
Dätwyler I
17:30 / 20.11.25
156.40 11.24%
Carlo Gavazzi N
17:30 / 20.11.25
166.00 6.41%

Flop 5zur Gesamtübersicht

Molecular N
17:30 / 20.11.25
3.225 -5.29%
Lastminute.com N
17:32 / 20.11.25
13.250 -3.99%
DocMorris N
17:30 / 20.11.25
4.894 -3.18%
Addex N
10:25 / 20.11.25
0.0560 -3.11%
Sunrise N
17:32 / 20.11.25
41.30 -3.05%
NAME INTRADAY KURS +/-%
SLI
17:30 / 20.11.25
2'023.97 0.18%

Top 5zur Gesamtübersicht

VAT N
17:38 / 20.11.25
337.20 4.23%
ABB N
17:36 / 20.11.25
55.64 2.17%
Richemont N
17:30 / 20.11.25
165.10 2.17%
Amrize N
17:36 / 20.11.25
38.54 1.85%
Logitech N
17:31 / 20.11.25
88.14 1.75%

Flop 5zur Gesamtübersicht

Novartis N
17:39 / 20.11.25
100.42 -1.76%
Sandoz Group N
17:31 / 20.11.25
53.34 -1.04%
Kühne + Nagel N
17:30 / 20.11.25
150.40 -1.02%
UBS N
17:34 / 20.11.25
30.36 -0.78%
Straumann N
17:38 / 20.11.25
95.34 -0.60%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 20.11.25
2'854.82 0.58%

Top 5zur Gesamtübersicht

Accelleron N
17:34 / 20.11.25
65.00 4.84%
VAT N
17:38 / 20.11.25
337.20 4.23%
Barry Callebaut N
17:30 / 20.11.25
1'260.00 3.87%
Belimo N
17:31 / 20.11.25
777.50 3.05%
Swissquote N
17:30 / 20.11.25
480.60 1.95%

Flop 5zur Gesamtübersicht

DocMorris N
17:30 / 20.11.25
4.894 -3.18%
Sunrise N
17:32 / 20.11.25
41.30 -3.05%
Adecco N
17:35 / 20.11.25
23.84 -1.81%
Sandoz Group N
17:31 / 20.11.25
53.34 -1.04%
Medacta N
17:30 / 20.11.25
150.00 -0.66%

Management Transaktionen

Titel Typ Mio. Kurs
20.11.25 HIAG Immobilien Holding AG Verk. 5.84 109.81
20.11.25 Jungfraubahn Holding AG Verk. 0.17 248.00

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