Im Lockdown rüsteten Chinas Fabrikautomatisierer gewaltig auf – und drängten vor allem Siemens zurück. Die neue Lowcost-Strategie der Münchner kommt spät. Und eine überraschende Milliardenakquisition vergrätzt die Anleger.
×
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
- 04.04.2025 - 22:15:00
- 505.28
- -5.85%
- -31.42
Börse:NYSE Arca
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
3M 22:15:00 / 04.04.25 |
126.91 | -9.18% | -12.83 | 126.74 | 126.91 | ||
A.J.Gallagher Rg 22:15:00 / 04.04.25 |
319.25 | -7.30% | -25.15 | 319.27 | 319.28 | ||
A.O.Smith Corp Rg 22:15:00 / 04.04.25 |
61.99 | -2.62% | -1.67 | 61.97 | 61.98 | ||
Abbott Laboratories 22:15:00 / 04.04.25 |
124.44 | -5.46% | -7.19 | 124.50 | 124.51 | ||
AbbVie Rg 22:15:00 / 04.04.25 |
186.96 | -7.28% | -14.68 | 186.84 | 186.85 | ||
Accenture-A Rg 22:15:00 / 04.04.25 |
285.06 | -5.44% | -16.40 | 284.82 | 285.15 | ||
Adobe Rg 02:00:00 / 05.04.25 |
349.07 | -4.95% | -18.18 | 349.02 | 349.27 | 2'093'300 | |
Advance Auto Par Rg 22:15:00 / 04.04.25 |
35.01 | -4.40% | -1.61 | 34.96 | 35.00 | ||
Advanced Micro D Rg 02:00:00 / 05.04.25 |
85.76 | -8.57% | -8.04 | 85.73 | 85.74 | 19'080'842 | |
Aes Rg 22:15:00 / 04.04.25 |
10.780 | -9.41% | -1.12 | 10.770 | 10.780 | ||
AFLAC Rg 22:15:00 / 04.04.25 |
101.98 | -8.74% | -9.77 | 102.03 | 102.04 | ||
Agilent Tech Rg 22:15:00 / 04.04.25 |
103.00 | -6.08% | -6.67 | 102.95 | 102.96 | ||
Air Prod&Chemica Rg 22:15:00 / 04.04.25 |
263.47 | -6.97% | -19.73 | 263.50 | 263.51 | ||
Akamai Technolog Rg 02:00:00 / 05.04.25 |
73.69 | -6.46% | -5.09 | 73.65 | 73.75 | 970'905 | |
Alaska Air Group Rg 22:15:00 / 04.04.25 |
44.45 | -3.24% | -1.49 | 44.44 | 44.45 | ||
Albemarle Rg 22:15:00 / 04.04.25 |
58.51 | -12.02% | -7.99 | 58.50 | 58.53 | ||
Alexandria REIT Rg 22:15:00 / 04.04.25 |
81.28 | -5.76% | -4.97 | 81.34 | 81.35 | ||
Align Technology Rg 02:00:00 / 05.04.25 |
153.51 | -0.47% | -0.73 | 153.39 | 153.51 | ||
Allegion Rg 22:15:00 / 04.04.25 |
123.64 | -2.81% | -3.57 | 123.66 | 123.67 | ||
Alliant Energy Rg 02:00:00 / 05.04.25 |
61.36 | -5.38% | -3.49 | 61.36 | 61.37 | ||
Allstate Rg 22:15:00 / 04.04.25 |
186.57 | -9.13% | -18.75 | 186.57 | 186.68 | ||
Alphab Rg-C-NV 02:00:00 / 05.04.25 |
147.74 | -3.20% | -4.89 | 147.79 | 147.80 | 15'045'963 | |
Alphabet-A Rg 02:00:00 / 05.04.25 |
145.60 | -3.40% | -5.12 | 145.53 | 145.56 | 23'998'197 | |
Altria Group Rg 22:15:00 / 04.04.25 |
56.07 | -3.14% | -1.82 | 56.09 | 56.10 | ||
Am Electric Rg 02:00:00 / 05.04.25 |
104.48 | -4.24% | -4.63 | 104.44 | 104.47 | 3'430'407 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
CVS Health Rg 22:15:00 / 04.04.25 |
63.66 | 50.39% | -14.50% | -6.04% | -2.41% | 23.56% | -14.48% | -33.22% |
Philip Morris 22:15:00 / 04.04.25 |
150.62 | 34.67% | 72.27% | -5.11% | 0.02% | 28.13% | 66.76% | 67.46% |
Newmont Rg 22:15:00 / 04.04.25 |
44.18 | 29.85% | 16.77% | -8.49% | 4.27% | 12.79% | 12.13% | -41.62% |
Cencora Rg 22:15:00 / 04.04.25 |
278.39 | 28.79% | 40.89% | 0.11% | 6.43% | 17.92% | 15.82% | 84.87% |
Consolidated Edi Rg 22:15:00 / 04.04.25 |
109.32 | 26.33% | 23.91% | -1.15% | 2.49% | 23.57% | 20.66% | 17.28% |
Mckesson Rg 22:15:00 / 04.04.25 |
683.11 | 25.80% | 54.85% | 1.50% | 3.68% | 16.75% | 28.35% | 133.53% |
AT&T Rg 22:15:00 / 04.04.25 |
26.64 | 25.60% | 70.44% | -5.80% | -2.35% | 23.56% | 54.43% | 47.89% |
Exelon Rg 02:00:00 / 05.04.25 |
45.35 | 25.48% | 31.56% | 1.43% | 5.20% | 21.58% | 21.45% | -0.90% |
Dollar General Rg 22:15:00 / 04.04.25 |
92.62 | 24.52% | -30.56% | 5.33% | 11.86% | 29.38% | -40.91% | -58.28% |
Amer Tower REIT Rg 22:15:00 / 04.04.25 |
220.17 | 24.42% | 5.70% | 1.18% | 3.33% | 24.43% | 16.98% | -11.19% |
Republic Service Rg 22:15:00 / 04.04.25 |
235.42 | 23.49% | 50.65% | -2.78% | 0.91% | 13.61% | 24.88% | 86.45% |
Verisign Rg 02:00:00 / 05.04.25 |
240.20 | 23.42% | 24.02% | -4.27% | -0.11% | 15.99% | 27.89% | 13.39% |
Elevance Health Rg 22:15:00 / 04.04.25 |
428.89 | 22.71% | -4.00% | -1.40% | 4.72% | 8.17% | -15.90% | -9.34% |
The Cigna Rg 22:15:00 / 04.04.25 |
322.40 | 22.56% | 13.02% | -2.01% | -1.31% | 14.14% | -9.94% | 37.44% |
Amer Wtr Works Rg 22:15:00 / 04.04.25 |
147.23 | 22.07% | 15.13% | -0.20% | -1.39% | 21.67% | 22.67% | -10.00% |
Brown & Brown Rg 22:15:01 / 04.04.25 |
115.01 | 21.97% | 74.98% | -7.55% | -3.86% | 12.15% | 34.50% | 71.49% |
Gilead Sciences Rg 02:00:00 / 05.04.25 |
107.25 | 21.67% | 38.74% | -4.06% | -8.65% | 19.33% | 54.14% | 88.35% |
O Reilly Auto Rg 02:00:00 / 05.04.25 |
1'389.87 | 21.60% | 51.77% | -1.33% | 5.37% | 16.05% | 24.37% | 116.04% |
Molina Healthcar Rg 22:15:00 / 04.04.25 |
346.71 | 21.37% | -2.23% | 5.26% | 4.03% | 17.75% | -9.13% | 4.07% |
T-Mobile US Rg 02:00:00 / 05.04.25 |
248.11 | 21.37% | 67.09% | -6.35% | -6.46% | 17.42% | 54.00% | 104.87% |
A.J.Gallagher Rg 22:15:00 / 04.04.25 |
319.25 | 21.33% | 53.15% | -7.53% | -0.81% | 11.70% | 30.75% | 95.24% |
Welltower REIT Rg 22:15:00 / 04.04.25 |
143.29 | 20.95% | 69.05% | -6.47% | -1.99% | 13.98% | 56.11% | 55.83% |
Rollins Rg 22:15:00 / 04.04.25 |
52.21 | 20.60% | 28.01% | -3.37% | -0.13% | 12.33% | 15.84% | 60.59% |
Yum Brands Rg 22:15:00 / 04.04.25 |
147.83 | 20.34% | 23.56% | -6.06% | -6.49% | 19.48% | 9.33% | 35.88% |
Vertex Pharmaceu Rg 02:00:00 / 05.04.25 |
474.62 | 20.19% | 18.95% | -3.67% | -2.80% | 15.89% | 16.71% | 81.86% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
3M 22:15:00 / 04.04.25 |
126.91 | -9.18% |
135.08 15:31 |
126.44 21:57 |
156.28 03.03.25 |
126.44 04.04.25 |
2'164'424 |
A.J.Gallagher Rg 22:15:00 / 04.04.25 |
319.25 | -7.30% |
343.95 15:30 |
316.74 20:41 |
350.57 03.04.25 |
275.63 02.01.25 |
796'941 |
A.O.Smith Corp Rg 22:15:00 / 04.04.25 |
61.99 | -2.62% |
63.69 17:24 |
61.89 21:57 |
73.09 21.01.25 |
61.89 04.04.25 |
582'488 |
Abbott Laboratories 22:15:00 / 04.04.25 |
124.44 | -5.46% |
131.20 15:34 |
124.00 20:41 |
141.01 04.03.25 |
110.86 15.01.25 |
2'644'424 |
AbbVie Rg 22:15:00 / 04.04.25 |
186.96 | -7.28% |
198.20 15:37 |
186.17 21:59 |
218.60 10.03.25 |
168.14 22.01.25 |
3'570'831 |
Accenture-A Rg 22:15:00 / 04.04.25 |
285.06 | -5.44% |
299.00 15:31 |
284.60 21:57 |
398.35 05.02.25 |
284.60 04.04.25 |
1'534'873 |
Adobe Rg 02:00:00 / 05.04.25 |
349.07 | -4.95% |
361.62 17:18 |
348.86 21:59 |
465.21 13.02.25 |
348.86 04.04.25 |
2'093'300 |
Advance Auto Par Rg 22:15:00 / 04.04.25 |
35.01 | -4.40% |
36.85 17:23 |
34.53 15:35 |
50.50 30.01.25 |
33.09 07.03.25 |
939'105 |
Advanced Micro D Rg 02:00:00 / 05.04.25 |
85.76 | -8.57% |
91.07 15:31 |
83.70 16:50 |
131.71 07.01.25 |
83.70 04.04.25 |
19'080'842 |
Aes Rg 22:15:00 / 04.04.25 |
10.780 | -9.41% |
11.430 15:30 |
10.520 20:44 |
13.440 06.01.25 |
9.890 18.02.25 |
5'123'875 |
AFLAC Rg 22:15:00 / 04.04.25 |
101.98 | -8.74% |
109.79 15:32 |
101.82 20:44 |
113.43 03.04.25 |
100.26 10.01.25 |
1'134'279 |
Agilent Tech Rg 22:15:00 / 04.04.25 |
103.00 | -6.08% |
107.20 15:30 |
102.86 21:57 |
153.84 31.01.25 |
102.86 04.04.25 |
698'219 |
Air Prod&Chemica Rg 22:15:00 / 04.04.25 |
263.47 | -6.97% |
278.67 15:30 |
262.80 21:55 |
341.06 04.02.25 |
262.80 04.04.25 |
486'909 |
Akamai Technolog Rg 02:00:00 / 05.04.25 |
73.69 | -6.46% |
77.18 15:30 |
73.42 21:55 |
103.74 10.02.25 |
73.42 04.04.25 |
970'905 |
Alaska Air Group Rg 22:15:00 / 04.04.25 |
44.45 | -3.24% |
45.09 17:21 |
42.35 16:50 |
78.07 19.02.25 |
42.35 04.04.25 |
1'110'654 |
Albemarle Rg 22:15:00 / 04.04.25 |
58.51 | -12.02% |
64.51 15:31 |
57.54 20:44 |
99.02 17.01.25 |
57.54 04.04.25 |
1'367'828 |
Alexandria REIT Rg 22:15:00 / 04.04.25 |
81.28 | -5.76% |
84.57 15:30 |
81.20 21:57 |
105.14 10.03.25 |
81.20 04.04.25 |
723'209 |
Align Technology Rg 02:00:00 / 05.04.25 |
153.51 | -0.47% |
155.40 21:35 |
143.58 15:42 |
237.23 22.01.25 |
143.58 04.04.25 |
661'061 |
Allegion Rg 22:15:00 / 04.04.25 |
123.64 | -2.81% |
127.80 17:20 |
122.97 19:16 |
135.67 21.01.25 |
122.97 04.04.25 |
543'277 |
Alliant Energy Rg 02:00:00 / 05.04.25 |
61.36 | -5.38% |
64.97 15:30 |
60.92 20:41 |
66.54 04.03.25 |
56.31 13.01.25 |
1'204'253 |
Allstate Rg 22:15:00 / 04.04.25 |
186.57 | -9.13% |
203.10 15:38 |
186.26 20:41 |
212.81 20.03.25 |
176.50 10.01.25 |
794'902 |
Alphab Rg-C-NV 02:00:00 / 05.04.25 |
147.74 | -3.20% |
153.09 15:58 |
147.55 21:57 |
208.70 04.02.25 |
147.55 04.04.25 |
15'045'963 |
Alphabet-A Rg 02:00:00 / 05.04.25 |
145.60 | -3.40% |
151.05 15:58 |
145.38 21:57 |
207.05 04.02.25 |
145.38 04.04.25 |
23'998'197 |
Altria Group Rg 22:15:00 / 04.04.25 |
56.07 | -3.14% |
58.82 15:44 |
55.81 20:41 |
60.18 31.03.25 |
50.10 30.01.25 |
3'984'589 |
Am Electric Rg 02:00:00 / 05.04.25 |
104.48 | -4.24% |
110.35 15:30 |
103.92 20:41 |
110.45 03.04.25 |
89.96 08.01.25 |
3'430'407 |