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 |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 01.01.26 |
230.82 | -0.74% | -1.71 | 230.80 | 230.83 | 8'944'208 | |
|
Amcor Rg 22:15:00 / 31.12.25 |
8.340 | -0.60% | -0.05 | 8.340 | 8.350 | ||
|
Amer Tower REIT Rg 22:15:00 / 31.12.25 |
175.57 | -0.65% | -1.15 | 175.56 | 175.62 | ||
|
Amer Wtr Works Rg 22:15:00 / 31.12.25 |
130.50 | -0.48% | -0.63 | 130.47 | 130.50 | ||
|
Ameren Rg 22:15:00 / 31.12.25 |
99.86 | -0.87% | -0.88 | 99.88 | 99.89 | ||
|
American Airline Rg 02:00:00 / 01.01.26 |
15.330 | 0.00% | 0.00 | 15.320 | 15.330 | 3'661'051 | |
|
American Express Rg 22:15:00 / 31.12.25 |
369.95 | -0.92% | -3.44 | 370.09 | 370.10 | ||
|
American Intl Gr Rg 22:15:00 / 31.12.25 |
85.55 | -0.67% | -0.58 | 85.58 | 85.59 | ||
|
Ameriprise Fincl Rg 22:15:00 / 31.12.25 |
490.34 | -0.84% | -4.13 | 490.35 | 490.58 | ||
|
AMETEK Rg 22:15:00 / 31.12.25 |
205.31 | -0.83% | -1.72 | 205.36 | 205.37 | ||
|
Amgen Rg 02:00:00 / 01.01.26 |
327.31 | -0.42% | -1.38 | 327.29 | 327.48 | ||
|
Amphenol Rg-A 22:15:00 / 31.12.25 |
135.14 | -0.78% | -1.06 | 135.15 | 135.17 | ||
|
Analog Devices Rg 02:00:00 / 01.01.26 |
271.20 | -1.32% | -3.62 | 271.10 | 271.34 | ||
|
Aon-A Rg 22:15:00 / 31.12.25 |
352.88 | -1.01% | -3.61 | 352.90 | 352.91 | ||
|
APA Rg 02:00:00 / 01.01.26 |
24.46 | -0.97% | -0.24 | 24.46 | 24.47 | 1'180'522 | |
|
Apple Rg 02:00:00 / 01.01.26 |
271.86 | -0.45% | -1.22 | 271.81 | 271.84 | 12'679'708 | |
|
Applied Material Rg 02:00:00 / 01.01.26 |
256.99 | -1.15% | -2.98 | 256.90 | 257.06 | 1'408'367 | |
|
Aptiv Rg 22:15:00 / 31.12.25 |
76.09 | -1.05% | -0.81 | 76.08 | 76.09 | ||
|
Arch Cap Grp Rg 02:00:00 / 01.01.26 |
95.92 | -0.77% | -0.74 | 95.93 | 95.94 | ||
|
Archer-Daniels M Rg 22:15:00 / 31.12.25 |
57.49 | -1.17% | -0.68 | 57.49 | 57.50 | ||
|
Arista Ne Rg 22:15:00 / 31.12.25 |
131.03 | -1.06% | -1.41 | 130.98 | 130.99 | ||
|
Assurant Rg 22:15:00 / 31.12.25 |
240.85 | -0.53% | -1.28 | 240.85 | 240.99 | ||
|
AT&T Rg 22:15:00 / 31.12.25 |
24.84 | 0.12% | 0.03 | 24.85 | 24.86 | ||
|
Atmos Energy Cor Rg 22:15:00 / 31.12.25 |
167.63 | -0.56% | -0.95 | 167.64 | 167.66 | ||
|
Autodesk Inc Rg 02:00:00 / 01.01.26 |
296.01 | -1.18% | -3.53 | 296.00 | 296.17 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Albemarle Rg 22:15:00 / 31.12.25 |
141.44 | 64.97% | 64.97% | -4.11% | 18.72% | 46.57% | 65.95% | -34.52% |
|
Applied Material Rg 02:00:00 / 01.01.26 |
256.99 | 59.85% | 59.85% | -0.68% | -4.33% | 18.15% | 59.85% | 166.96% |
|
Cnstlltn Ener Co Rg 02:00:00 / 01.01.26 |
353.27 | 59.64% | 59.64% | -2.09% | -2.21% | -4.78% | 59.64% | 314.24% |
|
Caterpillar 22:15:00 / 31.12.25 |
572.87 | 59.17% | 59.17% | -1.40% | -4.39% | 14.49% | 59.23% | 141.02% |
|
RTX Rg 22:15:00 / 31.12.25 |
183.40 | 59.01% | 59.01% | -1.65% | 7.06% | 13.08% | 58.09% | 82.33% |
|
HCA Healthcare Rg 22:15:00 / 31.12.25 |
466.86 | 57.67% | 57.67% | -1.32% | -4.27% | 11.46% | 56.80% | 97.22% |
|
C.H.Robinson Wld Rg 02:00:00 / 01.01.26 |
160.76 | 56.76% | 56.76% | -2.40% | 0.76% | 19.93% | 56.76% | 76.89% |
|
Teradyne Rg 02:00:00 / 01.01.26 |
193.56 | 56.19% | 56.19% | -1.30% | -0.78% | 33.86% | 56.19% | 125.15% |
|
Monolithic Power Rg 02:00:00 / 01.01.26 |
906.36 | 56.15% | 56.15% | -3.85% | -5.39% | -7.60% | 56.15% | 161.28% |
|
Ralph Lauren Rg-A 22:15:00 / 31.12.25 |
353.61 | 55.28% | 55.28% | -1.29% | -0.94% | 9.50% | 52.71% | 239.42% |
|
General Motors Rg 22:15:00 / 31.12.25 |
81.32 | 54.55% | 54.55% | -1.35% | 8.01% | 45.42% | 58.30% | 144.74% |
|
Goldman Sachs Gr Rg 22:15:00 / 31.12.25 |
879.00 | 54.45% | 54.45% | -3.30% | 4.91% | 12.70% | 52.88% | 157.56% |
|
Johnson Ctr Int Rg 22:15:00 / 31.12.25 |
119.75 | 53.22% | 53.22% | -0.77% | 4.86% | 11.13% | 51.68% | 88.97% |
|
Expedia Group Rg 02:00:00 / 01.01.26 |
283.31 | 52.95% | 52.95% | -1.02% | 7.96% | 33.38% | 52.95% | 225.34% |
|
Bank of NY Mello Rg 22:15:00 / 31.12.25 |
116.09 | 52.12% | 52.12% | -1.43% | 1.88% | 8.68% | 49.97% | 156.74% |
|
Fox Rg-A 02:00:00 / 01.01.26 |
73.07 | 51.71% | 51.71% | -0.62% | 9.96% | 21.46% | 51.71% | 142.67% |
|
Invesco Rg 22:15:00 / 31.12.25 |
26.27 | 51.37% | 51.37% | -2.72% | 4.20% | 9.92% | 48.84% | 47.08% |
|
Cencora Rg 22:15:00 / 31.12.25 |
337.75 | 51.34% | 51.34% | -0.10% | 0.04% | 7.52% | 50.28% | 105.20% |
|
Broadcom Rg 02:00:00 / 01.01.26 |
346.10 | 50.90% | 50.90% | -0.91% | -9.07% | 0.17% | 50.90% | 525.70% |
|
First Solar Rg 02:00:00 / 01.01.26 |
261.23 | 49.97% | 49.97% | -2.99% | 2.02% | 12.91% | 49.97% | 76.45% |
|
Steel Dynamics Rg 02:00:00 / 01.01.26 |
169.45 | 49.93% | 49.93% | -3.64% | -1.20% | 15.63% | 49.93% | 75.06% |
|
Welltower REIT Rg 22:15:00 / 31.12.25 |
185.61 | 49.17% | 49.17% | -0.97% | -8.96% | 10.96% | 48.82% | 186.80% |
|
Hasbro Inc Rg 02:00:00 / 01.01.26 |
82.00 | 47.86% | 47.86% | 1.13% | -0.57% | 8.51% | 47.86% | 35.50% |
|
Cummins Rg 22:15:00 / 31.12.25 |
510.45 | 47.34% | 47.34% | -0.88% | -0.06% | 19.63% | 46.83% | 111.98% |
|
Monster Beverage Rg 02:00:00 / 01.01.26 |
76.67 | 47.28% | 47.28% | -0.58% | 3.63% | 11.55% | 47.28% | 52.49% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 01.01.26 |
230.82 | -0.74% |
232.82 15:30 |
230.69 21:22 |
258.59 03.11.25 |
161.56 07.04.25 |
8'944'208 |
|
Amcor Rg 22:15:00 / 31.12.25 |
8.340 | -0.60% |
8.395 15:46 |
8.335 21:50 |
10.450 10.03.25 |
7.670 31.10.25 |
3'478'587 |
|
Amer Tower REIT Rg 22:15:00 / 31.12.25 |
175.57 | -0.65% |
176.61 20:50 |
175.40 21:59 |
234.17 24.07.25 |
170.77 22.12.25 |
678'571 |
|
Amer Wtr Works Rg 22:15:00 / 31.12.25 |
130.50 | -0.48% |
131.31 15:49 |
130.41 21:53 |
155.30 04.04.25 |
118.84 13.01.25 |
297'160 |
|
Ameren Rg 22:15:00 / 31.12.25 |
99.86 | -0.87% |
101.08 15:30 |
99.83 21:59 |
106.69 20.10.25 |
86.81 06.01.25 |
434'895 |
|
American Airline Rg 02:00:00 / 01.01.26 |
15.330 | 0.00% |
15.415 16:51 |
15.225 21:06 |
19.095 22.01.25 |
8.505 04.04.25 |
3'661'051 |
|
American Express Rg 22:15:00 / 31.12.25 |
369.95 | -0.92% |
374.00 15:30 |
369.88 21:59 |
387.36 12.12.25 |
220.64 07.04.25 |
611'552 |
|
American Intl Gr Rg 22:15:00 / 31.12.25 |
85.55 | -0.67% |
86.18 15:30 |
85.53 21:59 |
88.06 02.04.25 |
69.24 10.01.25 |
812'763 |
|
Ameriprise Fincl Rg 22:15:00 / 31.12.25 |
490.34 | -0.84% |
495.38 20:07 |
490.30 21:59 |
577.89 29.01.25 |
397.83 07.04.25 |
154'998 |
|
AMETEK Rg 22:15:00 / 31.12.25 |
205.31 | -0.83% |
207.68 15:30 |
205.19 21:53 |
210.00 23.12.25 |
145.42 07.04.25 |
374'857 |
|
Amgen Rg 02:00:00 / 01.01.26 |
327.31 | -0.42% |
329.18 15:41 |
327.10 21:55 |
346.30 03.12.25 |
257.09 06.01.25 |
682'371 |
|
Amphenol Rg-A 22:15:00 / 31.12.25 |
135.14 | -0.78% |
136.99 15:35 |
135.07 21:11 |
144.36 10.11.25 |
56.46 07.04.25 |
1'444'204 |
|
Analog Devices Rg 02:00:00 / 01.01.26 |
271.20 | -1.32% |
275.51 15:35 |
271.10 21:59 |
284.20 12.12.25 |
158.65 07.04.25 |
897'733 |
|
Aon-A Rg 22:15:00 / 31.12.25 |
352.88 | -1.01% |
356.51 15:41 |
352.82 21:59 |
412.87 03.03.25 |
324.18 25.04.25 |
206'678 |
|
APA Rg 02:00:00 / 01.01.26 |
24.46 | -0.97% |
24.78 15:57 |
24.41 21:54 |
27.72 05.12.25 |
13.585 09.04.25 |
1'180'522 |
|
Apple Rg 02:00:00 / 01.01.26 |
271.86 | -0.45% |
273.68 15:31 |
271.76 16:58 |
288.60 03.12.25 |
169.22 08.04.25 |
12'679'708 |
|
Applied Material Rg 02:00:00 / 01.01.26 |
256.99 | -1.15% |
261.47 15:30 |
256.00 21:10 |
276.06 10.12.25 |
123.93 07.04.25 |
1'408'367 |
|
Aptiv Rg 22:15:00 / 31.12.25 |
76.09 | -1.05% |
76.74 15:30 |
76.01 21:07 |
88.80 06.10.25 |
47.20 11.04.25 |
327'769 |
|
Arch Cap Grp Rg 02:00:00 / 01.01.26 |
95.92 | -0.77% |
96.72 18:14 |
95.91 21:55 |
97.59 23.12.25 |
82.50 07.04.25 |
603'878 |
|
Archer-Daniels M Rg 22:15:00 / 31.12.25 |
57.49 | -1.17% |
58.25 15:30 |
57.46 21:59 |
65.00 27.10.25 |
40.99 09.04.25 |
715'290 |
|
Arista Ne Rg 22:15:00 / 31.12.25 |
131.03 | -1.06% |
132.80 16:43 |
130.88 21:59 |
164.91 30.10.25 |
59.51 07.04.25 |
1'389'552 |
|
Assurant Rg 22:15:00 / 31.12.25 |
240.85 | -0.53% |
243.18 16:10 |
240.77 21:59 |
243.18 31.12.25 |
176.88 07.04.25 |
77'267 |
|
AT&T Rg 22:15:00 / 31.12.25 |
24.84 | 0.12% |
24.97 21:36 |
24.78 15:30 |
29.79 05.09.25 |
21.38 14.01.25 |
8'030'603 |
|
Atmos Energy Cor Rg 22:15:00 / 31.12.25 |
167.63 | -0.56% |
168.68 15:48 |
167.47 21:29 |
180.41 06.11.25 |
136.20 06.01.25 |
194'551 |
|
Autodesk Inc Rg 02:00:00 / 01.01.26 |
296.01 | -1.18% |
298.86 15:30 |
295.85 21:59 |
329.01 08.09.25 |
232.94 07.04.25 |
399'262 |