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 |
---|---|---|---|---|---|---|---|
3M 22:15:00 / 20.06.25 |
144.03 | 1.07% | 1.52 | 143.95 | 143.96 | ||
A.J.Gallagher Rg 22:15:00 / 20.06.25 |
320.16 | 0.96% | 3.03 | 320.17 | 320.22 | ||
A.O.Smith Corp Rg 22:15:00 / 20.06.25 |
62.74 | -0.54% | -0.34 | 62.72 | 62.73 | ||
Abbott Laboratories 22:15:00 / 20.06.25 |
132.99 | 0.44% | 0.58 | 133.05 | 133.06 | ||
AbbVie Rg 22:15:00 / 20.06.25 |
185.30 | -0.10% | -0.19 | 185.18 | 185.20 | ||
Accenture-A Rg 22:15:00 / 20.06.25 |
285.37 | -6.86% | -21.01 | 285.35 | 285.49 | ||
Adobe Rg 02:00:00 / 21.06.25 |
376.92 | -0.30% | -1.12 | 376.81 | 376.94 | ||
Advance Auto Par Rg 22:15:00 / 20.06.25 |
49.42 | 1.79% | 0.87 | 49.44 | 49.45 | ||
Advanced Micro D Rg 02:00:00 / 21.06.25 |
128.24 | 1.14% | 1.45 | 128.23 | 128.24 | ||
Aes Rg 22:15:00 / 20.06.25 |
10.410 | -1.05% | -0.11 | 10.410 | 10.420 | ||
AFLAC Rg 22:15:00 / 20.06.25 |
103.30 | 0.65% | 0.67 | 103.32 | 103.33 | ||
Agilent Tech Rg 22:15:00 / 20.06.25 |
115.56 | 0.03% | 0.04 | 115.57 | 115.60 | ||
Air Prod&Chemica Rg 22:15:00 / 20.06.25 |
270.50 | -1.77% | -4.88 | 270.67 | 270.68 | ||
Akamai Technolog Rg 02:00:00 / 21.06.25 |
78.38 | -0.41% | -0.32 | 78.38 | 78.41 | ||
Alaska Air Group Rg 22:15:00 / 20.06.25 |
46.98 | 0.23% | 0.11 | 46.94 | 46.95 | ||
Albemarle Rg 22:15:00 / 20.06.25 |
56.66 | -4.61% | -2.74 | 56.67 | 56.68 | ||
Alexandria REIT Rg 22:15:00 / 20.06.25 |
71.37 | 0.69% | 0.49 | 71.37 | 71.38 | ||
Align Technology Rg 02:00:00 / 21.06.25 |
181.79 | 0.99% | 1.78 | 181.69 | 181.87 | ||
Allegion Rg 22:15:00 / 20.06.25 |
137.63 | 0.61% | 0.83 | 137.52 | 137.59 | ||
Alliant Energy Rg 02:00:00 / 21.06.25 |
60.54 | 0.88% | 0.53 | 60.53 | 60.54 | ||
Allstate Rg 22:15:00 / 20.06.25 |
195.33 | -0.17% | -0.34 | 195.40 | 195.41 | ||
Alphab Rg-C-NV 02:00:00 / 21.06.25 |
167.73 | -3.59% | -6.25 | 167.72 | 167.74 | ||
Alphabet-A Rg 02:00:00 / 21.06.25 |
166.64 | -3.85% | -6.68 | 166.66 | 166.68 | ||
Altria Group Rg 22:15:00 / 20.06.25 |
59.75 | 0.44% | 0.26 | 59.71 | 59.72 | ||
Am Electric Rg 02:00:00 / 21.06.25 |
101.75 | 0.54% | 0.55 | 101.72 | 101.75 |
NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Enphase Energy Rg 02:00:00 / 21.06.25 |
35.85 | -47.03% | -72.47% | -21.38% | -9.56% | -41.85% | -66.39% | -80.31% |
Newell Brands Rg 02:00:00 / 21.06.25 |
5.410 | -45.38% | -37.33% | 3.24% | -1.28% | -15.34% | -19.25% | -69.96% |
VF Rg 22:15:00 / 20.06.25 |
11.710 | -45.20% | -37.45% | -5.64% | -2.42% | -24.55% | -20.39% | -74.27% |
Signature Bank Rg 23:20:00 / 20.06.25 |
0.7900 | -41.61% | -50.03% | -7.06% | 36.21% | -16.84% | -61.46% | 0.00% |
Robert Half Rg 22:15:00 / 20.06.25 |
40.31 | -41.33% | -52.98% | -6.75% | -11.04% | -26.10% | -38.25% | -46.20% |
American Airline Rg 02:00:00 / 21.06.25 |
10.620 | -39.30% | -23.00% | 2.41% | -5.09% | -0.75% | -5.18% | -18.24% |
Unitedhealth Gro Rg 22:15:00 / 20.06.25 |
302.01 | -39.27% | -41.65% | -1.84% | 2.18% | -42.34% | -38.36% | -32.04% |
Moderna Rg 02:00:00 / 21.06.25 |
25.90 | -38.91% | -74.46% | -2.89% | -1.37% | -16.77% | -80.58% | -80.16% |
Edison Intl Rg 22:15:00 / 20.06.25 |
49.65 | -36.80% | -29.42% | 2.69% | -12.34% | -15.73% | -31.76% | -14.36% |
Teleflex Rg 22:15:00 / 20.06.25 |
118.31 | -33.86% | -52.79% | -2.31% | -2.05% | -14.39% | -41.06% | -51.94% |
Organon Rg 22:15:01 / 20.06.25 |
9.750 | -33.78% | -31.48% | -4.32% | 12.20% | -34.52% | -53.84% | -70.21% |
West Pharmaceuti Rg 22:15:00 / 20.06.25 |
215.82 | -33.46% | -38.10% | -3.78% | 4.98% | -3.60% | -34.80% | -22.94% |
Brown NVtgRg-B 22:15:00 / 20.06.25 |
25.68 | -32.46% | -55.08% | -0.93% | -24.34% | -24.34% | -41.18% | -61.47% |
Illumina Rg 02:00:00 / 21.06.25 |
90.49 | -32.46% | -33.61% | 4.10% | 12.59% | 13.11% | -16.65% | -50.65% |
Global Payments Rg 22:15:00 / 20.06.25 |
76.63 | -32.04% | -40.03% | -0.26% | 3.43% | -21.74% | -21.03% | -30.92% |
Teradyne Rg 02:00:00 / 21.06.25 |
86.29 | -31.50% | -20.51% | 3.86% | 12.09% | 4.24% | -41.87% | -3.14% |
Albemarle Rg 22:15:00 / 20.06.25 |
56.66 | -30.99% | -58.89% | -7.05% | -1.65% | -21.33% | -41.22% | -71.99% |
Bio-Techne Rg 02:00:00 / 21.06.25 |
49.89 | -30.40% | -35.03% | -1.25% | 6.65% | -15.05% | -32.27% | -38.71% |
PG&E Rg 22:15:00 / 20.06.25 |
13.870 | -30.28% | -21.96% | 1.99% | -18.65% | -19.27% | -21.68% | 43.87% |
Target Rg 22:15:00 / 20.06.25 |
95.54 | -29.63% | -33.21% | -1.88% | 1.33% | -8.45% | -36.17% | -31.72% |
Viatris Rg 02:00:00 / 21.06.25 |
8.870 | -29.56% | -19.02% | -0.56% | 7.00% | 2.19% | -15.28% | -16.16% |
EPAM Systems Rg 22:15:00 / 20.06.25 |
163.06 | -29.42% | -44.50% | -5.52% | -7.33% | -3.42% | -10.94% | -44.19% |
Bio-Rad Lab-A 22:15:00 / 20.06.25 |
236.74 | -29.38% | -28.15% | 2.18% | 5.79% | -2.80% | -16.61% | -49.96% |
Dow Rg 22:15:00 / 20.06.25 |
27.76 | -28.98% | -48.03% | -9.19% | -1.98% | -20.50% | -49.18% | -47.96% |
Bath&Body Works Rg 22:15:01 / 20.06.25 |
28.25 | -28.66% | -35.91% | 9.37% | -6.67% | -6.83% | -31.93% | -17.51% |
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 |