Während sich Geberit, Logitech und Nestlé nach ihrem schwachen Börsenjahr 2024 heute stabiler präsentieren, haben Sika und Kühne + Nagel enttäuscht. Beide gehören 2025 neben Alcon, Givaudan und Partners Group wieder zu den schwächsten Titeln im SMI. Die Aufholjagd ist eröffnet.
×
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
- 31.12.2025 - 22:15:00
- 681.92
- -0.39%
- -2.66
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 31.12.25 |
160.10 | -0.66% | -1.07 | 160.11 | 160.12 | ||
|
A.J.Gallagher Rg 22:15:00 / 31.12.25 |
258.79 | -1.16% | -3.04 | 258.83 | 258.84 | ||
|
A.O.Smith Corp Rg 22:15:00 / 31.12.25 |
66.88 | -1.27% | -0.86 | 66.89 | 66.90 | ||
|
Abbott Laboratories 22:15:00 / 31.12.25 |
125.29 | -0.39% | -0.49 | 125.28 | 125.29 | ||
|
AbbVie Rg 22:15:00 / 31.12.25 |
228.49 | -0.54% | -1.25 | 228.50 | 228.51 | ||
|
Accenture-A Rg 22:15:00 / 31.12.25 |
268.30 | -0.63% | -1.70 | 268.38 | 268.39 | ||
|
Adobe Rg 02:00:00 / 01.01.26 |
349.99 | -0.71% | -2.52 | 349.94 | 349.98 | 930'900 | |
|
Advance Auto Par Rg 22:15:00 / 31.12.25 |
39.30 | -0.86% | -0.34 | 39.29 | 39.30 | ||
|
Advanced Micro D Rg 02:00:00 / 01.01.26 |
214.16 | -0.55% | -1.18 | 214.07 | 214.11 | 4'331'431 | |
|
Aes Rg 22:15:00 / 31.12.25 |
14.340 | -1.10% | -0.16 | 14.330 | 14.340 | ||
|
AFLAC Rg 22:15:00 / 31.12.25 |
110.27 | -0.48% | -0.53 | 110.28 | 110.29 | ||
|
Agilent Tech Rg 22:15:00 / 31.12.25 |
136.07 | -1.13% | -1.55 | 136.08 | 136.14 | ||
|
Air Prod&Chemica Rg 22:15:00 / 31.12.25 |
247.02 | -0.72% | -1.80 | 247.08 | 247.09 | ||
|
Akamai Technolog Rg 02:00:00 / 01.01.26 |
87.25 | -0.82% | -0.72 | 87.27 | 87.32 | ||
|
Alaska Air Group Rg 22:15:00 / 31.12.25 |
50.30 | 0.34% | 0.17 | 50.30 | 50.31 | ||
|
Albemarle Rg 22:15:00 / 31.12.25 |
141.44 | -0.40% | -0.57 | 141.40 | 141.42 | ||
|
Alexandria REIT Rg 22:15:00 / 31.12.25 |
48.94 | -1.07% | -0.53 | 48.95 | 48.96 | ||
|
Align Technology Rg 02:00:00 / 01.01.26 |
156.15 | -1.26% | -1.99 | 156.14 | 156.22 | 209'611 | |
|
Allegion Rg 22:15:00 / 31.12.25 |
159.22 | -1.19% | -1.91 | 159.25 | 159.33 | ||
|
Alliant Energy Rg 02:00:00 / 01.01.26 |
65.01 | -0.63% | -0.41 | 65.02 | 65.03 | ||
|
Allstate Rg 22:15:00 / 31.12.25 |
208.15 | -0.45% | -0.95 | 208.18 | 208.19 | ||
|
Alphab Rg-C-NV 02:00:00 / 01.01.26 |
313.80 | -0.24% | -0.75 | 313.77 | 313.80 | 4'223'978 | |
|
Alphabet-A Rg 02:00:00 / 01.01.26 |
313.00 | -0.27% | -0.85 | 312.97 | 312.98 | 6'277'424 | |
|
Altria Group Rg 22:15:00 / 31.12.25 |
57.66 | -0.19% | -0.11 | 57.68 | 57.69 | ||
|
Am Electric Rg 02:00:00 / 01.01.26 |
115.31 | -0.59% | -0.68 | 115.29 | 115.31 | 890'274 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Western Digital Rg 02:00:00 / 01.01.26 |
172.27 | 296.44% | 296.44% | -3.10% | 10.72% | 42.16% | 296.44% | 649.28% |
|
Micron Technolog Rg 02:00:00 / 01.01.26 |
285.41 | 247.71% | 247.71% | 0.35% | 21.89% | 45.22% | 247.71% | 485.49% |
|
Seagate Hldgs Rg 02:00:00 / 01.01.26 |
275.39 | 224.50% | 224.50% | -2.65% | 6.46% | 22.75% | 224.50% | 432.37% |
|
Warnr Bros Rg-A 02:00:00 / 01.01.26 |
28.82 | 173.79% | 173.79% | -1.33% | 17.30% | 61.10% | 173.79% | 205.27% |
|
Newmont Rg 22:15:00 / 31.12.25 |
99.85 | 173.67% | 173.67% | -3.78% | 10.06% | 17.18% | 160.23% | 115.81% |
|
Lam Research Rg 02:00:00 / 01.01.26 |
171.18 | 140.59% | 140.59% | -2.63% | 7.15% | 20.09% | 140.59% | 313.47% |
|
SolarEdge Tech Rg 02:00:00 / 01.01.26 |
28.85 | 113.38% | 113.38% | -5.14% | -8.73% | -19.10% | 113.38% | -89.76% |
|
Tapestry Rg 22:15:00 / 31.12.25 |
127.77 | 98.27% | 98.27% | -1.37% | 11.05% | 12.59% | 94.68% | 240.15% |
|
KLA Rg 02:00:00 / 01.01.26 |
1'215.08 | 97.37% | 97.37% | -3.70% | 0.27% | 14.35% | 97.37% | 229.85% |
|
Amphenol Rg-A 22:15:00 / 31.12.25 |
135.14 | 96.11% | 96.11% | -1.50% | -3.10% | 7.04% | 95.83% | 257.76% |
|
Howmet Aerspc Rg 22:15:00 / 31.12.25 |
205.02 | 90.01% | 90.01% | -2.98% | 4.46% | 8.57% | 85.05% | 427.30% |
|
Corning Inc Rg 22:15:00 / 31.12.25 |
87.56 | 86.99% | 86.99% | -1.28% | 2.47% | 0.42% | 87.45% | 178.21% |
|
GE Aerospace Rg 22:15:00 / 31.12.25 |
308.03 | 86.94% | 86.94% | -2.11% | 5.54% | 2.90% | 82.71% | 517.48% |
|
Intel Rg 02:00:00 / 01.01.26 |
36.90 | 86.03% | 86.03% | 2.93% | -15.68% | -1.42% | 86.03% | 41.13% |
|
Huntgtn Ingls In Rg 22:15:00 / 31.12.25 |
340.07 | 80.97% | 80.97% | -4.05% | 7.66% | 18.85% | 81.26% | 48.25% |
|
Dollar General Rg 22:15:00 / 31.12.25 |
132.77 | 79.13% | 79.13% | -0.86% | 5.97% | 34.56% | 75.55% | -44.84% |
|
Advanced Micro D Rg 02:00:00 / 01.01.26 |
214.16 | 78.28% | 78.28% | 0.07% | -1.58% | -9.08% | 78.28% | 232.47% |
|
CVS Health Rg 22:15:00 / 31.12.25 |
79.36 | 77.88% | 77.88% | 0.43% | 3.40% | 3.41% | 79.47% | -14.31% |
|
NRG Energy Rg 22:15:00 / 31.12.25 |
159.24 | 77.82% | 77.82% | -0.55% | -5.98% | -5.36% | 71.69% | 404.18% |
|
Cardinal Health Rg 22:15:00 / 31.12.25 |
205.50 | 75.20% | 75.20% | -0.16% | 3.17% | 30.72% | 74.12% | 169.56% |
|
Citigroup Rg 22:15:00 / 31.12.25 |
116.69 | 66.52% | 66.52% | -3.80% | 8.26% | 21.65% | 66.84% | 159.14% |
|
Alphabet-A Rg 02:00:00 / 01.01.26 |
313.00 | 65.80% | 65.80% | -0.23% | -2.07% | 27.95% | 65.80% | 255.72% |
|
Dollar Tree Rg 02:00:00 / 01.01.26 |
123.01 | 65.49% | 65.49% | 1.29% | 8.94% | 40.05% | 65.49% | -12.32% |
|
Alphab Rg-C-NV 02:00:00 / 01.01.26 |
313.80 | 65.17% | 65.17% | -0.46% | -2.13% | 27.84% | 65.17% | 254.50% |
|
IDEXX Labs Rg 02:00:00 / 01.01.26 |
676.53 | 65.03% | 65.03% | -1.22% | -6.81% | 7.40% | 65.03% | 67.25% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 31.12.25 |
160.10 | -0.66% |
161.22 16:00 |
160.04 21:59 |
174.69 03.12.25 |
122.58 07.04.25 |
505'683 |
|
A.J.Gallagher Rg 22:15:00 / 31.12.25 |
258.79 | -1.16% |
261.48 15:45 |
258.73 21:59 |
351.18 03.06.25 |
236.44 10.12.25 |
367'916 |
|
A.O.Smith Corp Rg 22:15:00 / 31.12.25 |
66.88 | -1.27% |
67.70 15:44 |
66.85 21:59 |
77.31 24.07.25 |
58.86 09.04.25 |
263'218 |
|
Abbott Laboratories 22:15:00 / 31.12.25 |
125.29 | -0.39% |
126.07 15:30 |
125.24 21:59 |
141.01 04.03.25 |
110.86 15.01.25 |
1'133'642 |
|
AbbVie Rg 22:15:00 / 31.12.25 |
228.49 | -0.54% |
230.19 20:01 |
228.43 21:59 |
244.80 01.10.25 |
164.39 09.04.25 |
1'220'944 |
|
Accenture-A Rg 22:15:00 / 31.12.25 |
268.30 | -0.63% |
270.69 15:33 |
268.30 22:00 |
398.35 05.02.25 |
229.46 25.09.25 |
737'493 |
|
Adobe Rg 02:00:00 / 01.01.26 |
349.99 | -0.71% |
352.79 15:33 |
349.69 21:51 |
465.21 13.02.25 |
311.59 21.11.25 |
930'900 |
|
Advance Auto Par Rg 22:15:00 / 31.12.25 |
39.30 | -0.86% |
40.68 15:44 |
38.91 20:13 |
70.00 24.07.25 |
28.96 09.04.25 |
465'426 |
|
Advanced Micro D Rg 02:00:00 / 01.01.26 |
214.16 | -0.55% |
217.64 15:52 |
214.06 21:59 |
267.05 29.10.25 |
76.49 08.04.25 |
4'331'431 |
|
Aes Rg 22:15:00 / 31.12.25 |
14.340 | -1.10% |
14.555 16:34 |
14.325 21:59 |
15.505 01.10.25 |
9.460 22.05.25 |
1'854'789 |
|
AFLAC Rg 22:15:00 / 31.12.25 |
110.27 | -0.48% |
111.02 16:02 |
110.22 21:59 |
115.71 14.11.25 |
97.00 01.08.25 |
629'786 |
|
Agilent Tech Rg 22:15:00 / 31.12.25 |
136.07 | -1.13% |
137.84 15:41 |
136.04 21:59 |
160.25 25.11.25 |
96.44 09.04.25 |
446'417 |
|
Air Prod&Chemica Rg 22:15:00 / 31.12.25 |
247.02 | -0.72% |
249.58 15:47 |
246.92 21:59 |
341.06 04.02.25 |
229.25 10.12.25 |
294'739 |
|
Akamai Technolog Rg 02:00:00 / 01.01.26 |
87.25 | -0.82% |
88.18 16:32 |
87.22 21:59 |
103.74 10.02.25 |
67.60 09.04.25 |
432'290 |
|
Alaska Air Group Rg 22:15:00 / 31.12.25 |
50.30 | 0.34% |
50.52 15:30 |
49.79 15:47 |
78.07 19.02.25 |
37.65 20.11.25 |
437'404 |
|
Albemarle Rg 22:15:00 / 31.12.25 |
141.44 | -0.40% |
142.75 16:48 |
140.80 15:37 |
152.00 26.12.25 |
49.48 08.04.25 |
506'081 |
|
Alexandria REIT Rg 22:15:00 / 31.12.25 |
48.94 | -1.07% |
49.24 20:15 |
48.64 17:37 |
105.14 10.03.25 |
44.12 08.12.25 |
589'728 |
|
Align Technology Rg 02:00:00 / 01.01.26 |
156.15 | -1.26% |
158.00 15:54 |
156.03 21:59 |
237.23 22.01.25 |
122.00 25.09.25 |
209'611 |
|
Allegion Rg 22:15:00 / 31.12.25 |
159.22 | -1.19% |
160.99 15:45 |
159.21 21:59 |
180.55 21.10.25 |
116.60 08.04.25 |
154'995 |
|
Alliant Energy Rg 02:00:00 / 01.01.26 |
65.01 | -0.63% |
65.62 15:30 |
65.00 21:59 |
69.72 24.10.25 |
56.31 13.01.25 |
542'251 |
|
Allstate Rg 22:15:00 / 31.12.25 |
208.15 | -0.45% |
209.83 16:30 |
208.09 21:59 |
215.69 30.09.25 |
176.50 10.01.25 |
371'781 |
|
Alphab Rg-C-NV 02:00:00 / 01.01.26 |
313.80 | -0.24% |
315.36 15:52 |
312.20 15:30 |
328.67 25.11.25 |
142.69 07.04.25 |
4'223'978 |
|
Alphabet-A Rg 02:00:00 / 01.01.26 |
313.00 | -0.27% |
314.58 20:03 |
311.44 15:30 |
328.81 25.11.25 |
140.53 07.04.25 |
6'277'424 |
|
Altria Group Rg 22:15:00 / 31.12.25 |
57.66 | -0.19% |
57.91 20:47 |
57.55 16:50 |
68.60 22.08.25 |
50.10 30.01.25 |
1'674'622 |
|
Am Electric Rg 02:00:00 / 01.01.26 |
115.31 | -0.59% |
116.04 15:30 |
115.16 21:53 |
124.80 18.11.25 |
89.96 08.01.25 |
890'274 |