Der Halbleiterspezialist muss zeigen, dass sich keine technologische Lücke auftut. Ausserdem: Nestlé und die L'Oréal-Frage, Rieter bleibt unter Druck, Sonova gelingt trotz KI kein Quantensprung und Sika muss sich beweisen.
×
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
- 24.10.2025 - 22:15:00
- 677.25
- 0.82%
- 5.49
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 24.10.25 |
168.50 | -1.81% | -3.10 | 168.44 | 168.49 | ||
|
A.J.Gallagher Rg 22:15:00 / 24.10.25 |
280.73 | -0.62% | -1.76 | 280.86 | 280.87 | ||
|
A.O.Smith Corp Rg 22:15:00 / 24.10.25 |
68.90 | -0.20% | -0.14 | 68.89 | 68.92 | ||
|
Abbott Laboratories 22:15:00 / 24.10.25 |
126.85 | 0.40% | 0.51 | 126.88 | 126.89 | ||
|
AbbVie Rg 22:15:00 / 24.10.25 |
227.99 | -0.11% | -0.26 | 228.04 | 228.05 | ||
|
Accenture-A Rg 22:15:00 / 24.10.25 |
247.65 | -0.86% | -2.16 | 247.72 | 247.73 | ||
|
Adobe Rg 02:00:00 / 25.10.25 |
353.52 | -0.17% | -0.60 | 353.51 | 353.59 | ||
|
Advance Auto Par Rg 22:15:00 / 24.10.25 |
54.56 | -0.80% | -0.44 | 54.55 | 54.56 | ||
|
Advanced Micro D Rg 02:00:00 / 25.10.25 |
252.92 | 7.63% | 17.93 | 252.85 | 252.87 | ||
|
Aes Rg 22:15:00 / 24.10.25 |
14.550 | 2.46% | 0.35 | 14.550 | 14.560 | ||
|
AFLAC Rg 22:15:00 / 24.10.25 |
107.18 | -0.34% | -0.37 | 107.17 | 107.18 | ||
|
Agilent Tech Rg 22:15:00 / 24.10.25 |
148.03 | 0.39% | 0.57 | 148.08 | 148.09 | ||
|
Air Prod&Chemica Rg 22:15:00 / 24.10.25 |
254.91 | -0.01% | -0.02 | 254.92 | 254.93 | ||
|
Akamai Technolog Rg 02:00:00 / 25.10.25 |
75.05 | 0.59% | 0.44 | 75.04 | 75.07 | ||
|
Alaska Air Group Rg 22:15:00 / 24.10.25 |
43.77 | -6.13% | -2.86 | 43.77 | 43.78 | ||
|
Albemarle Rg 22:15:00 / 24.10.25 |
105.64 | 8.50% | 8.28 | 105.68 | 105.70 | ||
|
Alexandria REIT Rg 22:15:00 / 24.10.25 |
77.41 | 0.65% | 0.50 | 77.42 | 77.43 | ||
|
Align Technology Rg 02:00:00 / 25.10.25 |
135.21 | -0.58% | -0.79 | 135.20 | 135.37 | ||
|
Allegion Rg 22:15:00 / 24.10.25 |
167.30 | -2.29% | -3.92 | 167.35 | 167.40 | ||
|
Alliant Energy Rg 02:00:00 / 25.10.25 |
68.97 | 0.54% | 0.37 | 68.94 | 68.95 | ||
|
Allstate Rg 22:15:00 / 24.10.25 |
193.19 | -0.65% | -1.27 | 193.23 | 193.24 | ||
|
Alphab Rg-C-NV 02:00:00 / 25.10.25 |
260.51 | 2.67% | 6.78 | 260.51 | 260.52 | ||
|
Alphabet-A Rg 02:00:00 / 25.10.25 |
259.92 | 2.70% | 6.84 | 259.97 | 260.00 | ||
|
Altria Group Rg 22:15:00 / 24.10.25 |
64.67 | 0.15% | 0.10 | 64.66 | 64.67 | ||
|
Am Electric Rg 02:00:00 / 25.10.25 |
115.98 | -0.17% | -0.20 | 115.96 | 115.97 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Western Digital Rg 02:00:00 / 25.10.25 |
129.43 | 183.09% | 222.33% | 2.56% | 21.10% | 69.08% | 150.24% | 384.24% |
|
SolarEdge Tech Rg 02:00:00 / 25.10.25 |
39.70 | 178.09% | -59.59% | 7.24% | 0.63% | 55.38% | 146.43% | -81.34% |
|
Seagate Hldgs Rg 02:00:00 / 25.10.25 |
234.12 | 162.32% | 165.21% | 3.87% | 7.64% | 51.23% | 127.28% | 306.41% |
|
Micron Technolog Rg 02:00:00 / 25.10.25 |
219.02 | 145.62% | 142.22% | 8.22% | 39.26% | 108.83% | 102.97% | 268.80% |
|
Newmont Rg 22:15:00 / 24.10.25 |
83.37 | 138.88% | 114.81% | -12.14% | -1.38% | 27.44% | 72.39% | 109.84% |
|
Lam Research Rg 02:00:00 / 25.10.25 |
151.68 | 104.26% | 88.37% | 7.19% | 18.20% | 57.39% | 95.26% | 299.52% |
|
Warnr Bros Rg-A 02:00:00 / 25.10.25 |
21.15 | 101.04% | 86.73% | 16.27% | 8.41% | 64.34% | 178.29% | 57.52% |
|
Amphenol Rg-A 22:15:00 / 24.10.25 |
133.82 | 94.83% | 173.00% | 4.82% | 10.59% | 23.19% | 94.85% | 278.23% |
|
Advanced Micro D Rg 02:00:00 / 25.10.25 |
252.92 | 94.54% | 59.41% | 8.51% | 58.61% | 47.30% | 61.89% | 299.51% |
|
Intel Rg 02:00:00 / 25.10.25 |
38.28 | 90.32% | -24.06% | 3.43% | 7.83% | 98.24% | 68.78% | 41.49% |
|
KLA Rg 02:00:00 / 25.10.25 |
1'182.82 | 83.93% | 99.38% | 6.88% | 11.14% | 33.40% | 75.74% | 298.79% |
|
GE Aerospace Rg 22:15:00 / 24.10.25 |
303.87 | 83.70% | 198.77% | 0.39% | 3.49% | 10.01% | 73.28% | 598.20% |
|
Howmet Aerspc Rg 22:15:00 / 24.10.25 |
198.51 | 82.96% | 269.73% | 3.11% | 3.43% | 9.58% | 93.90% | 465.73% |
|
NRG Energy Rg 22:15:00 / 24.10.25 |
170.36 | 81.57% | 216.85% | 2.01% | 3.04% | -2.04% | 92.00% | 286.71% |
|
Monolithic Power Rg 02:00:00 / 25.10.25 |
1'074.91 | 80.97% | 69.76% | 6.99% | 21.11% | 36.82% | 19.26% | 221.73% |
|
Corning Inc Rg 22:15:01 / 24.10.25 |
87.41 | 80.64% | 181.90% | 2.50% | 8.91% | 37.68% | 86.61% | 166.67% |
|
CVS Health Rg 22:15:00 / 24.10.25 |
81.93 | 80.60% | 2.67% | -0.67% | 8.42% | 33.33% | 42.83% | -12.56% |
|
Tapestry Rg 22:15:00 / 24.10.25 |
114.71 | 75.88% | 212.14% | -1.40% | 2.92% | 2.52% | 127.28% | 267.44% |
|
Oracle Rg 22:15:00 / 24.10.25 |
283.33 | 68.07% | 165.65% | 2.22% | 0.20% | 12.20% | 64.33% | 285.24% |
|
Cnstlltn Ener Co Rg 02:00:00 / 25.10.25 |
389.19 | 63.52% | 212.94% | 0.70% | 17.49% | 14.21% | 47.19% | 319.11% |
|
RTX Rg 22:15:00 / 24.10.25 |
178.65 | 55.06% | 113.26% | 11.16% | 9.18% | 13.52% | 42.43% | 102.67% |
|
IDEXX Labs Rg 02:00:00 / 25.10.25 |
640.85 | 54.46% | 15.05% | 0.86% | 1.37% | 19.66% | 41.97% | 89.13% |
|
eBay Rg 02:00:00 / 25.10.25 |
97.20 | 54.19% | 118.98% | 5.64% | 6.65% | 5.95% | 54.04% | 148.69% |
|
Huntgtn Ingls In Rg 22:15:00 / 24.10.25 |
299.91 | 53.51% | 11.73% | 4.95% | 7.29% | 12.89% | 17.54% | 16.09% |
|
Broadcom Rg 02:00:00 / 25.10.25 |
354.13 | 48.50% | 208.43% | 1.37% | 5.86% | 22.69% | 104.70% | 665.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 24.10.25 |
168.50 | -1.81% |
172.75 15:44 |
167.76 21:02 |
172.75 24.10.25 |
122.58 07.04.25 |
996'987 |
|
A.J.Gallagher Rg 22:15:00 / 24.10.25 |
280.73 | -0.62% |
282.50 15:30 |
280.30 17:36 |
351.18 03.06.25 |
275.63 02.01.25 |
315'492 |
|
A.O.Smith Corp Rg 22:15:00 / 24.10.25 |
68.90 | -0.20% |
70.08 15:43 |
68.88 21:59 |
77.31 24.07.25 |
58.86 09.04.25 |
399'529 |
|
Abbott Laboratories 22:15:00 / 24.10.25 |
126.85 | 0.40% |
128.10 16:14 |
125.04 15:31 |
141.01 04.03.25 |
110.86 15.01.25 |
1'344'645 |
|
AbbVie Rg 22:15:00 / 24.10.25 |
227.99 | -0.11% |
228.78 15:30 |
226.28 16:32 |
244.80 01.10.25 |
164.39 09.04.25 |
943'557 |
|
Accenture-A Rg 22:15:00 / 24.10.25 |
247.65 | -0.86% |
251.06 15:39 |
247.19 16:56 |
398.35 05.02.25 |
229.46 25.09.25 |
731'395 |
|
Adobe Rg 02:00:00 / 25.10.25 |
353.52 | -0.17% |
358.10 15:31 |
353.34 21:59 |
465.21 13.02.25 |
327.58 16.10.25 |
680'143 |
|
Advance Auto Par Rg 22:15:00 / 24.10.25 |
54.56 | -0.80% |
56.05 16:10 |
54.36 21:55 |
70.00 24.07.25 |
28.96 09.04.25 |
346'259 |
|
Advanced Micro D Rg 02:00:00 / 25.10.25 |
252.92 | 7.63% |
253.39 21:55 |
241.99 15:30 |
253.39 24.10.25 |
76.49 08.04.25 |
18'080'177 |
|
Aes Rg 22:15:00 / 24.10.25 |
14.550 | 2.46% |
14.725 18:15 |
14.375 15:33 |
15.505 01.10.25 |
9.460 22.05.25 |
1'702'146 |
|
AFLAC Rg 22:15:00 / 24.10.25 |
107.18 | -0.34% |
107.87 17:51 |
107.14 21:59 |
113.90 07.10.25 |
97.00 01.08.25 |
609'402 |
|
Agilent Tech Rg 22:15:00 / 24.10.25 |
148.03 | 0.39% |
149.12 17:09 |
147.54 15:57 |
153.84 31.01.25 |
96.44 09.04.25 |
373'000 |
|
Air Prod&Chemica Rg 22:15:00 / 24.10.25 |
254.91 | -0.01% |
256.73 19:19 |
253.61 16:48 |
341.06 04.02.25 |
244.20 08.04.25 |
225'651 |
|
Akamai Technolog Rg 02:00:00 / 25.10.25 |
75.05 | 0.59% |
75.81 17:50 |
74.84 15:41 |
103.74 10.02.25 |
67.60 09.04.25 |
563'857 |
|
Alaska Air Group Rg 22:15:00 / 24.10.25 |
43.77 | -6.13% |
45.15 15:45 |
43.53 19:17 |
78.07 19.02.25 |
40.02 24.04.25 |
2'097'813 |
|
Albemarle Rg 22:15:00 / 24.10.25 |
105.64 | 8.50% |
106.92 20:42 |
99.99 15:30 |
106.92 24.10.25 |
49.48 08.04.25 |
908'754 |
|
Alexandria REIT Rg 22:15:00 / 24.10.25 |
77.41 | 0.65% |
78.47 16:01 |
77.32 18:08 |
105.14 10.03.25 |
67.39 23.05.25 |
447'992 |
|
Align Technology Rg 02:00:00 / 25.10.25 |
135.21 | -0.58% |
138.07 15:39 |
135.14 21:59 |
237.23 22.01.25 |
122.00 25.09.25 |
357'093 |
|
Allegion Rg 22:15:00 / 24.10.25 |
167.30 | -2.29% |
173.73 15:30 |
166.98 19:22 |
180.55 21.10.25 |
116.60 08.04.25 |
302'902 |
|
Alliant Energy Rg 02:00:00 / 25.10.25 |
68.97 | 0.54% |
69.72 16:56 |
68.92 21:20 |
69.72 24.10.25 |
56.31 13.01.25 |
1'223'127 |
|
Allstate Rg 22:15:00 / 24.10.25 |
193.19 | -0.65% |
194.59 15:48 |
193.06 17:34 |
215.69 30.09.25 |
176.50 10.01.25 |
369'129 |
|
Alphab Rg-C-NV 02:00:00 / 25.10.25 |
260.51 | 2.67% |
262.51 16:07 |
256.10 15:30 |
262.51 24.10.25 |
142.69 07.04.25 |
6'380'988 |
|
Alphabet-A Rg 02:00:00 / 25.10.25 |
259.92 | 2.70% |
261.68 16:07 |
255.32 15:30 |
261.68 24.10.25 |
140.53 07.04.25 |
9'882'353 |
|
Altria Group Rg 22:15:00 / 24.10.25 |
64.67 | 0.15% |
64.97 15:34 |
64.59 21:49 |
68.60 22.08.25 |
50.10 30.01.25 |
1'252'448 |
|
Am Electric Rg 02:00:00 / 25.10.25 |
115.98 | -0.17% |
117.12 18:20 |
115.87 20:38 |
120.45 16.10.25 |
89.96 08.01.25 |
817'500 |