Trotz Zöllen, Inflationssorgen und der Krise im Nahen Osten: Die Börsen bleiben von zunehmenden Risiken wenig beeindruckt. In den USA hat der Leitindex S&P 500 ein neues Rekordhoch in Sichtweite. Ein Blick unter die Oberfläche legt jedoch empfindliche Schwachpunkte offen.
×
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
- 20.06.2025 - 22:15:00
- 594.28
- -0.53%
- -3.16
Börse:NYSE Arca
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Pioneer Natural Rg 22:15:00 / 02.05.24 |
269.62 | 0.00% | 0.00 | ||||
SVB Financial Gr Rg 23:20:00 / 07.11.24 |
0.0060 | 0.00% | 0.00 | ||||
Lilly 22:15:00 / 20.06.25 |
762.73 | -2.84% | -22.30 | 763.11 | 763.22 | ||
KLA Rg 02:00:00 / 21.06.25 |
850.00 | -2.43% | -21.16 | 849.68 | 850.01 | ||
Accenture-A Rg 22:15:00 / 20.06.25 |
285.37 | -6.86% | -21.01 | 285.35 | 285.49 | ||
Meta Platforms Rg-A 02:00:00 / 21.06.25 |
682.35 | -1.93% | -13.42 | 682.35 | 682.57 | ||
ServiceNow Rg 22:15:01 / 20.06.25 |
971.41 | -1.09% | -10.67 | 970.19 | 970.20 | ||
Mckesson Rg 22:15:00 / 20.06.25 |
720.92 | -1.10% | -7.99 | 721.28 | 721.29 | ||
Vertex Pharmaceu Rg 02:00:00 / 21.06.25 |
440.87 | -1.68% | -7.53 | 440.85 | 441.00 | ||
Monolithic Power Rg 02:00:00 / 21.06.25 |
685.90 | -1.06% | -7.34 | 685.59 | 686.11 | ||
Alphabet-A Rg 02:00:00 / 21.06.25 |
166.64 | -3.85% | -6.68 | 166.66 | 166.68 | ||
Gartner Rg 22:15:00 / 20.06.25 |
392.94 | -1.61% | -6.43 | 392.81 | 392.96 | ||
Alphab Rg-C-NV 02:00:00 / 21.06.25 |
167.73 | -3.59% | -6.25 | 167.72 | 167.74 | ||
Mastercard Rg-A 22:15:00 / 20.06.25 |
532.97 | -1.07% | -5.76 | 532.07 | 532.08 | ||
Oracle Rg 22:15:00 / 20.06.25 |
205.17 | -2.70% | -5.70 | 205.12 | 205.13 | ||
WW Grainger Rg 22:15:00 / 20.06.25 |
1'037.22 | -0.52% | -5.45 | 1'036.38 | 1'036.39 | ||
Unitedhealth Gro Rg 22:15:00 / 20.06.25 |
302.01 | -1.69% | -5.19 | 302.01 | 302.13 | ||
Blackrock Rg 22:15:00 / 20.06.25 |
974.44 | -0.52% | -5.08 | 974.64 | 975.28 | ||
Air Prod&Chemica Rg 22:15:00 / 20.06.25 |
270.50 | -1.77% | -4.88 | 270.67 | 270.68 | ||
Steel Dynamics Rg 02:00:00 / 21.06.25 |
125.90 | -3.24% | -4.21 | 125.90 | 125.96 | ||
Arista Ne Rg 22:15:00 / 20.06.25 |
86.25 | -4.42% | -3.99 | 86.24 | 86.25 | ||
Nordson Rg 02:00:00 / 21.06.25 |
209.55 | -1.86% | -3.98 | 209.55 | 209.74 | ||
Equinix REIT Rg 02:00:00 / 21.06.25 |
882.88 | -0.45% | -3.97 | 882.60 | 882.96 | ||
Regeneron Pharma Rg 02:00:00 / 21.06.25 |
509.72 | -0.75% | -3.86 | 509.54 | 509.71 | ||
Humana Rg 22:15:00 / 20.06.25 |
239.62 | -1.55% | -3.78 | 239.58 | 239.71 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
3M 22:15:00 / 20.06.25 |
144.03 | 10.40% | 55.68% | -0.72% | -2.43% | -1.93% | 39.85% | 31.08% |
A.J.Gallagher Rg 22:15:00 / 20.06.25 |
320.16 | 11.72% | 41.02% | 1.21% | -5.29% | -7.26% | 20.73% | 111.83% |
A.O.Smith Corp Rg 22:15:00 / 20.06.25 |
62.74 | -7.52% | -23.48% | -2.46% | -6.39% | -4.01% | -25.69% | 18.77% |
Abbott Laboratories 22:15:00 / 20.06.25 |
132.99 | 17.06% | 20.30% | -0.76% | 1.29% | 0.26% | 26.30% | 29.14% |
AbbVie Rg 22:15:00 / 20.06.25 |
185.30 | 4.38% | 19.69% | -2.91% | 1.11% | -11.56% | 7.27% | 34.14% |
Accenture-A Rg 22:15:00 / 20.06.25 |
285.37 | -12.91% | -12.69% | -9.21% | -7.82% | -8.55% | -7.11% | 11.26% |
Adobe Rg 02:00:00 / 21.06.25 |
376.92 | -14.99% | -36.63% | -3.77% | -7.55% | -2.28% | -29.34% | 4.78% |
Advance Auto Par Rg 22:15:00 / 20.06.25 |
49.42 | 2.66% | -20.45% | 1.98% | 1.54% | 26.04% | -24.32% | -71.07% |
Advanced Micro D Rg 02:00:00 / 21.06.25 |
128.24 | 4.97% | -13.99% | 10.40% | 16.25% | 24.24% | -20.46% | 55.44% |
Aes Rg 22:15:00 / 20.06.25 |
10.410 | -18.26% | -45.35% | -9.16% | 4.20% | -16.18% | -45.18% | -45.35% |
AFLAC Rg 22:15:00 / 20.06.25 |
103.30 | -0.78% | 24.40% | 0.56% | 0.75% | -7.10% | 14.23% | 93.46% |
Agilent Tech Rg 22:15:00 / 20.06.25 |
115.56 | -14.01% | -16.91% | -2.91% | 6.48% | -1.21% | -14.45% | 2.49% |
Air Prod&Chemica Rg 22:15:00 / 20.06.25 |
270.50 | -5.05% | 0.58% | -3.54% | 0.24% | -8.28% | -0.15% | 16.70% |
Akamai Technolog Rg 02:00:00 / 21.06.25 |
78.38 | -17.72% | -33.50% | 1.75% | 3.35% | -2.09% | -11.85% | -12.10% |
Alaska Air Group Rg 22:15:00 / 20.06.25 |
46.98 | -27.61% | 19.96% | -3.71% | -7.36% | -4.55% | 12.37% | 15.96% |
Albemarle Rg 22:15:00 / 20.06.25 |
56.66 | -30.99% | -58.89% | -7.05% | -1.65% | -21.33% | -41.22% | -71.99% |
Alexandria REIT Rg 22:15:00 / 20.06.25 |
71.37 | -27.34% | -44.09% | -1.75% | 5.22% | -22.85% | -39.53% | -46.21% |
Align Technology Rg 02:00:00 / 21.06.25 |
181.79 | -13.67% | -34.30% | 2.22% | 6.43% | 14.18% | -24.94% | -23.23% |
Allegion Rg 22:15:00 / 20.06.25 |
137.63 | 4.68% | 7.98% | 1.12% | -2.60% | 5.50% | 16.25% | 42.99% |
Alliant Energy Rg 02:00:00 / 21.06.25 |
60.54 | 1.47% | 16.98% | -0.88% | -1.91% | -4.78% | 18.82% | 9.61% |
Allstate Rg 22:15:00 / 20.06.25 |
195.33 | 1.49% | 39.78% | -2.14% | -3.89% | -5.67% | 20.27% | 62.30% |
Alphab Rg-C-NV 02:00:00 / 21.06.25 |
167.73 | -8.64% | 23.45% | -4.63% | -1.10% | 7.48% | -6.95% | 61.29% |
Alphabet-A Rg 02:00:00 / 21.06.25 |
166.64 | -8.44% | 24.07% | -4.60% | -1.09% | 7.98% | -7.23% | 61.76% |
Altria Group Rg 22:15:00 / 20.06.25 |
59.75 | 13.77% | 47.47% | 1.62% | 0.02% | -0.45% | 28.63% | 31.30% |
Am Electric Rg 02:00:00 / 21.06.25 |
101.75 | 9.73% | 24.60% | -1.12% | -1.10% | -4.87% | 16.89% | 14.47% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
3M 22:15:00 / 20.06.25 |
144.03 | 1.07% |
144.05 21:59 |
141.87 16:51 |
156.28 03.03.25 |
122.58 07.04.25 |
3'038'880 |
A.J.Gallagher Rg 22:15:00 / 20.06.25 |
320.16 | 0.96% |
322.85 17:17 |
318.35 15:30 |
351.18 03.06.25 |
275.63 02.01.25 |
1'287'562 |
A.O.Smith Corp Rg 22:15:00 / 20.06.25 |
62.74 | -0.54% |
63.55 15:30 |
62.20 19:53 |
73.09 21.01.25 |
58.86 09.04.25 |
1'371'021 |
Abbott Laboratories 22:15:00 / 20.06.25 |
132.99 | 0.44% |
133.27 15:35 |
132.03 16:03 |
141.01 04.03.25 |
110.86 15.01.25 |
6'277'254 |
AbbVie Rg 22:15:00 / 20.06.25 |
185.30 | -0.10% |
186.99 15:35 |
184.18 18:23 |
218.60 10.03.25 |
164.39 09.04.25 |
5'961'427 |
Accenture-A Rg 22:15:00 / 20.06.25 |
285.37 | -6.86% |
288.86 16:53 |
279.70 15:33 |
398.35 05.02.25 |
275.93 07.04.25 |
3'219'493 |
Adobe Rg 02:00:00 / 21.06.25 |
376.92 | -0.30% |
382.29 15:33 |
373.84 20:59 |
465.21 13.02.25 |
332.01 07.04.25 |
4'451'377 |
Advance Auto Par Rg 22:15:00 / 20.06.25 |
49.42 | 1.79% |
49.53 21:56 |
48.45 17:04 |
53.51 11.06.25 |
28.96 09.04.25 |
860'715 |
Advanced Micro D Rg 02:00:00 / 21.06.25 |
128.24 | 1.14% |
132.80 16:04 |
127.57 17:13 |
132.80 20.06.25 |
76.49 08.04.25 |
23'159'985 |
Aes Rg 22:15:00 / 20.06.25 |
10.410 | -1.05% |
10.685 15:33 |
10.400 21:59 |
13.440 06.01.25 |
9.460 22.05.25 |
9'343'002 |
AFLAC Rg 22:15:00 / 20.06.25 |
103.30 | 0.65% |
103.70 17:26 |
101.75 15:30 |
113.43 03.04.25 |
97.50 07.04.25 |
3'731'914 |
Agilent Tech Rg 22:15:00 / 20.06.25 |
115.56 | 0.03% |
116.70 15:44 |
115.21 16:50 |
153.84 31.01.25 |
96.44 09.04.25 |
1'380'113 |
Air Prod&Chemica Rg 22:15:00 / 20.06.25 |
270.50 | -1.77% |
276.05 15:30 |
270.47 21:59 |
341.06 04.02.25 |
244.20 08.04.25 |
1'275'848 |
Akamai Technolog Rg 02:00:00 / 21.06.25 |
78.38 | -0.41% |
79.28 15:41 |
77.64 21:00 |
103.74 10.02.25 |
67.60 09.04.25 |
2'432'281 |
Alaska Air Group Rg 22:15:00 / 20.06.25 |
46.98 | 0.23% |
47.56 15:44 |
46.59 19:39 |
78.07 19.02.25 |
40.02 24.04.25 |
1'469'065 |
Albemarle Rg 22:15:00 / 20.06.25 |
56.66 | -4.61% |
59.15 15:31 |
56.65 21:59 |
99.02 17.01.25 |
49.48 08.04.25 |
2'110'740 |
Alexandria REIT Rg 22:15:00 / 20.06.25 |
71.37 | 0.69% |
72.02 20:23 |
71.11 18:00 |
105.14 10.03.25 |
67.39 23.05.25 |
1'934'105 |
Align Technology Rg 02:00:00 / 21.06.25 |
181.79 | 0.99% |
183.93 15:38 |
180.56 15:47 |
237.23 22.01.25 |
141.84 08.04.25 |
721'109 |
Allegion Rg 22:15:00 / 20.06.25 |
137.63 | 0.61% |
138.86 15:43 |
136.57 20:09 |
145.90 12.05.25 |
116.60 08.04.25 |
1'180'827 |
Alliant Energy Rg 02:00:00 / 21.06.25 |
60.54 | 0.88% |
60.91 17:18 |
60.10 15:30 |
66.54 04.03.25 |
56.31 13.01.25 |
1'639'933 |
Allstate Rg 22:15:00 / 20.06.25 |
195.33 | -0.17% |
198.34 17:17 |
195.22 21:59 |
213.06 03.06.25 |
176.50 10.01.25 |
1'819'388 |
Alphab Rg-C-NV 02:00:00 / 21.06.25 |
167.73 | -3.59% |
175.34 15:46 |
166.27 21:54 |
208.70 04.02.25 |
142.69 07.04.25 |
24'457'866 |
Alphabet-A Rg 02:00:00 / 21.06.25 |
166.64 | -3.85% |
174.34 15:46 |
165.46 21:54 |
207.05 04.02.25 |
140.53 07.04.25 |
29'944'559 |
Altria Group Rg 22:15:00 / 20.06.25 |
59.75 | 0.44% |
59.75 22:00 |
59.20 15:50 |
61.26 07.05.25 |
50.10 30.01.25 |
12'247'719 |
Am Electric Rg 02:00:00 / 21.06.25 |
101.75 | 0.54% |
102.61 17:21 |
101.20 15:30 |
110.45 03.04.25 |
89.96 08.01.25 |
2'692'583 |