Noch ist vieles Zukunftsmusik im Bausektor, doch es gibt Hinweise, wie sich das deutsche Infrastrukturprogramm auswirken wird. Ausserdem: Givaudan-Aktien sind nach dem Kurssturz ein Kauf, DKSH backt kleine Brötchen, Carlo Gavazzi bleibt unattraktiv und Tecan verliert weiter.
×
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
- 22.12.2025 - 19:11:12
- 684.82
- 0.62%
- 4.23
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 19:11:14 / 22.12.25 |
227.92 | 0.25% | 0.57 | 227.91 | 227.94 | 4'090'964 | |
|
Amcor Rg 19:10:25 / 22.12.25 |
8.285 | -0.06% | -0.01 | 8.280 | 8.290 | 1'174'146 | |
|
Amer Tower REIT Rg 19:11:03 / 22.12.25 |
172.40 | -0.01% | -0.01 | 172.37 | 172.47 | 201'454 | |
|
Amer Wtr Works Rg 19:08:50 / 22.12.25 |
131.79 | 1.18% | 1.54 | 131.71 | 131.84 | 58'821 | |
|
Ameren Rg 19:10:16 / 22.12.25 |
99.46 | 1.00% | 0.98 | 99.44 | 99.48 | 96'936 | |
|
American Airline Rg 19:11:10 / 22.12.25 |
16.095 | 2.00% | 0.32 | 16.090 | 16.100 | 3'566'064 | |
|
American Express Rg 19:11:16 / 22.12.25 |
380.93 | 1.17% | 4.42 | 380.93 | 381.48 | 64'508 | |
|
American Intl Gr Rg 19:10:54 / 22.12.25 |
86.58 | 0.64% | 0.55 | 86.56 | 86.59 | 116'681 | |
|
Ameriprise Fincl Rg 19:10:30 / 22.12.25 |
495.99 | 1.39% | 6.82 | 495.60 | 496.09 | 30'651 | |
|
AMETEK Rg 19:03:00 / 22.12.25 |
205.78 | 1.22% | 2.49 | 205.62 | 205.83 | 79'768 | |
|
Amgen Rg 19:09:50 / 22.12.25 |
331.29 | 1.19% | 3.91 | 331.19 | 331.37 | 151'343 | |
|
Amphenol Rg-A 19:10:55 / 22.12.25 |
135.11 | -0.13% | -0.18 | 135.09 | 135.16 | 363'589 | |
|
Analog Devices Rg 19:08:54 / 22.12.25 |
276.30 | 0.68% | 1.86 | 275.98 | 276.24 | 184'407 | |
|
Aon-A Rg 19:10:13 / 22.12.25 |
356.38 | 1.81% | 6.34 | 356.26 | 356.61 | 32'158 | |
|
APA Rg 19:09:45 / 22.12.25 |
24.47 | 1.45% | 0.35 | 24.46 | 24.47 | 470'863 | |
|
Apple Rg 19:11:16 / 22.12.25 |
271.03 | -0.96% | -2.64 | 271.02 | 271.05 | 4'563'988 | |
|
Applied Material Rg 19:09:34 / 22.12.25 |
259.42 | 1.17% | 3.01 | 259.32 | 259.53 | 509'907 | |
|
Aptiv Rg 19:09:45 / 22.12.25 |
77.60 | -0.89% | -0.70 | 77.59 | 77.65 | 89'847 | |
|
Arch Cap Grp Rg 19:10:58 / 22.12.25 |
97.02 | 0.85% | 0.82 | 97.00 | 97.03 | 111'234 | |
|
Archer-Daniels M Rg 19:11:04 / 22.12.25 |
57.87 | -0.64% | -0.37 | 57.86 | 57.89 | 102'066 | |
|
Arista Ne Rg 19:11:14 / 22.12.25 |
131.34 | 0.17% | 0.22 | 131.34 | 131.37 | 263'879 | |
|
Assurant Rg 18:53:56 / 22.12.25 |
241.17 | 0.90% | 2.15 | 240.79 | 241.31 | 10'336 | |
|
AT&T Rg 19:09:37 / 22.12.25 |
24.25 | 0.41% | 0.10 | 24.24 | 24.25 | 2'378'353 | |
|
Atmos Energy Cor Rg 19:09:21 / 22.12.25 |
167.11 | 0.25% | 0.41 | 166.92 | 167.23 | 21'167 | |
|
Autodesk Inc Rg 19:09:25 / 22.12.25 |
300.26 | 0.06% | 0.18 | 300.07 | 300.32 | 92'540 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Alphab Rg-C-NV 19:11:01 / 22.12.25 |
310.63 | 62.05% | 118.98% | 0.42% | -2.46% | 27.12% | 58.49% | 246.17% |
|
C.H.Robinson Wld Rg 19:10:11 / 22.12.25 |
166.64 | 61.11% | 92.68% | 5.73% | 7.81% | 26.37% | 60.22% | 78.01% |
|
Cnstlltn Ener Co Rg 19:10:20 / 22.12.25 |
357.15 | 58.87% | 204.05% | 0.00% | 0.86% | 6.85% | 56.45% | 305.11% |
|
Caterpillar 19:11:03 / 22.12.25 |
579.83 | 58.84% | 94.89% | -1.68% | 3.62% | 22.95% | 58.69% | 148.06% |
|
Monolithic Power Rg 19:07:29 / 22.12.25 |
950.64 | 58.38% | 48.56% | 0.13% | 6.46% | 7.22% | 54.00% | 161.03% |
|
Applied Material Rg 19:09:34 / 22.12.25 |
259.42 | 57.66% | 58.21% | -0.71% | 12.35% | 26.58% | 54.91% | 146.57% |
|
HCA Healthcare Rg 19:10:32 / 22.12.25 |
472.24 | 57.58% | 74.74% | -0.99% | -5.75% | 12.19% | 55.59% | 98.17% |
|
RTX Rg 19:10:38 / 22.12.25 |
185.41 | 57.28% | 116.32% | 1.81% | 7.04% | 13.31% | 58.97% | 86.60% |
|
Ralph Lauren Rg-A 19:09:34 / 22.12.25 |
369.22 | 56.95% | 151.41% | -0.67% | 5.50% | 19.63% | 60.24% | 251.90% |
|
Goldman Sachs Gr Rg 19:10:14 / 22.12.25 |
903.42 | 56.03% | 131.61% | 1.55% | 14.25% | 12.35% | 58.28% | 159.27% |
|
Expedia Group Rg 19:10:18 / 22.12.25 |
287.81 | 55.24% | 90.56% | 1.54% | 15.52% | 30.52% | 52.41% | 239.26% |
|
Teradyne Rg 19:10:55 / 22.12.25 |
198.61 | 55.00% | 79.86% | 2.01% | 19.67% | 47.85% | 54.60% | 120.79% |
|
General Motors Rg 19:11:07 / 22.12.25 |
83.02 | 54.59% | 129.26% | 1.27% | 16.93% | 35.83% | 57.95% | 132.50% |
|
Invesco Rg 19:11:10 / 22.12.25 |
27.35 | 54.46% | 51.35% | 5.03% | 14.87% | 18.91% | 56.46% | 49.17% |
|
Lumen Tech Rg 19:10:13 / 22.12.25 |
7.930 | 54.24% | 347.54% | -1.61% | 2.85% | 34.63% | 35.79% | 54.82% |
|
Steel Dynamics Rg 19:08:32 / 22.12.25 |
175.26 | 52.78% | 47.57% | 3.74% | 8.73% | 26.20% | 51.41% | 71.64% |
|
Cencora Rg 19:06:34 / 22.12.25 |
338.82 | 51.74% | 66.00% | -3.28% | -8.97% | 9.98% | 48.84% | 103.88% |
|
First Solar Rg 19:10:48 / 22.12.25 |
284.30 | 51.49% | 54.97% | 11.10% | 9.41% | 27.19% | 52.55% | 70.30% |
|
Johnson Ctr Int Rg 19:10:48 / 22.12.25 |
119.80 | 51.44% | 107.37% | 2.50% | 4.91% | 10.76% | 49.17% | 88.35% |
|
Bank of NY Mello Rg 19:09:59 / 22.12.25 |
117.25 | 50.77% | 122.56% | 0.25% | 8.49% | 6.83% | 51.15% | 162.26% |
|
Incyte Rg 19:09:42 / 22.12.25 |
99.87 | 48.68% | 63.55% | 1.25% | -6.00% | 19.05% | 43.00% | 27.42% |
|
Wynn Resorts Rg 19:10:51 / 22.12.25 |
126.82 | 48.49% | 40.42% | 0.45% | 2.90% | -4.24% | 43.93% | 56.87% |
|
Fox Rg-A 19:11:06 / 22.12.25 |
74.19 | 47.74% | 141.89% | 4.16% | 15.38% | 17.99% | 50.03% | 143.37% |
|
Welltower REIT Rg 19:10:41 / 22.12.25 |
186.70 | 47.59% | 106.29% | -1.98% | -7.71% | 5.96% | 48.62% | 192.01% |
|
Broadcom Rg 19:11:12 / 22.12.25 |
341.41 | 46.81% | 204.91% | 0.47% | -9.67% | 4.12% | 46.94% | 519.25% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 19:11:14 / 22.12.25 |
227.92 | 0.25% |
228.50 15:30 |
226.72 17:08 |
258.59 03.11.25 |
161.56 07.04.25 |
4'090'964 |
|
Amcor Rg 19:10:25 / 22.12.25 |
8.285 | -0.06% |
8.320 16:41 |
8.265 15:48 |
10.450 10.03.25 |
7.670 31.10.25 |
1'174'146 |
|
Amer Tower REIT Rg 19:11:03 / 22.12.25 |
172.40 | -0.01% |
173.33 17:07 |
170.77 15:30 |
234.17 24.07.25 |
170.77 22.12.25 |
201'454 |
|
Amer Wtr Works Rg 19:08:50 / 22.12.25 |
131.79 | 1.18% |
131.80 19:02 |
129.80 15:30 |
155.30 04.04.25 |
118.84 13.01.25 |
58'821 |
|
Ameren Rg 19:10:16 / 22.12.25 |
99.46 | 1.00% |
99.50 19:08 |
98.00 15:41 |
106.69 20.10.25 |
86.81 06.01.25 |
96'936 |
|
American Airline Rg 19:11:10 / 22.12.25 |
16.095 | 2.00% |
16.100 18:55 |
15.780 15:30 |
19.095 22.01.25 |
8.505 04.04.25 |
3'566'064 |
|
American Express Rg 19:11:16 / 22.12.25 |
380.93 | 1.17% |
381.88 17:30 |
377.29 15:40 |
387.36 12.12.25 |
220.64 07.04.25 |
64'508 |
|
American Intl Gr Rg 19:10:54 / 22.12.25 |
86.58 | 0.64% |
86.82 18:13 |
85.89 16:10 |
88.06 02.04.25 |
69.24 10.01.25 |
116'681 |
|
Ameriprise Fincl Rg 19:10:30 / 22.12.25 |
495.99 | 1.39% |
496.24 18:12 |
490.65 15:32 |
577.89 29.01.25 |
397.83 07.04.25 |
30'651 |
|
AMETEK Rg 19:03:00 / 22.12.25 |
205.78 | 1.22% |
206.31 18:35 |
203.03 15:42 |
206.31 22.12.25 |
145.42 07.04.25 |
79'768 |
|
Amgen Rg 19:09:50 / 22.12.25 |
331.29 | 1.19% |
331.86 17:14 |
326.08 15:30 |
346.30 03.12.25 |
257.09 06.01.25 |
151'343 |
|
Amphenol Rg-A 19:10:55 / 22.12.25 |
135.11 | -0.13% |
137.00 15:30 |
133.31 15:39 |
144.36 10.11.25 |
56.46 07.04.25 |
363'589 |
|
Analog Devices Rg 19:08:54 / 22.12.25 |
276.30 | 0.68% |
278.19 15:34 |
275.70 15:41 |
284.20 12.12.25 |
158.65 07.04.25 |
184'407 |
|
Aon-A Rg 19:10:13 / 22.12.25 |
356.38 | 1.81% |
356.58 18:53 |
348.87 15:30 |
412.87 03.03.25 |
324.18 25.04.25 |
32'158 |
|
APA Rg 19:09:45 / 22.12.25 |
24.47 | 1.45% |
24.96 15:36 |
24.44 18:32 |
27.72 05.12.25 |
13.585 09.04.25 |
470'863 |
|
Apple Rg 19:11:16 / 22.12.25 |
271.03 | -0.96% |
273.88 15:30 |
271.02 19:10 |
288.60 03.12.25 |
169.22 08.04.25 |
4'563'988 |
|
Applied Material Rg 19:09:34 / 22.12.25 |
259.42 | 1.17% |
262.83 15:30 |
257.83 15:42 |
276.06 10.12.25 |
123.93 07.04.25 |
509'907 |
|
Aptiv Rg 19:09:45 / 22.12.25 |
77.60 | -0.89% |
78.50 15:31 |
77.28 18:46 |
88.80 06.10.25 |
47.20 11.04.25 |
89'847 |
|
Arch Cap Grp Rg 19:10:58 / 22.12.25 |
97.02 | 0.85% |
97.13 18:43 |
95.64 15:30 |
97.40 28.03.25 |
82.50 07.04.25 |
111'234 |
|
Archer-Daniels M Rg 19:11:04 / 22.12.25 |
57.87 | -0.64% |
58.32 15:45 |
57.67 18:40 |
65.00 27.10.25 |
40.99 09.04.25 |
102'066 |
|
Arista Ne Rg 19:11:14 / 22.12.25 |
131.34 | 0.17% |
133.62 16:24 |
130.96 18:43 |
164.91 30.10.25 |
59.51 07.04.25 |
263'879 |
|
Assurant Rg 18:53:56 / 22.12.25 |
241.17 | 0.90% |
241.73 17:58 |
238.87 15:30 |
241.73 22.12.25 |
176.88 07.04.25 |
10'336 |
|
AT&T Rg 19:09:37 / 22.12.25 |
24.25 | 0.41% |
24.45 17:25 |
24.14 15:31 |
29.79 05.09.25 |
21.38 14.01.25 |
2'378'353 |
|
Atmos Energy Cor Rg 19:09:21 / 22.12.25 |
167.11 | 0.25% |
167.11 19:09 |
165.65 15:59 |
180.41 06.11.25 |
136.20 06.01.25 |
21'167 |
|
Autodesk Inc Rg 19:09:25 / 22.12.25 |
300.26 | 0.06% |
303.76 16:22 |
299.96 17:51 |
329.01 08.09.25 |
232.94 07.04.25 |
92'540 |