Der neue CEO des Verpackungsspezialisten kommt gut an. Ausserdem: Tecan muss Schlüsselstellen neu besetzen, ein Gedankenspiel zu UBS und Cicor bringt die Übernahme von TT auf Kurs.
×
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
- 20.11.2025 - 22:15:00
- 652.53
- -1.52%
- -10.10
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 21.11.25 |
217.14 | -2.49% | -5.55 | 217.10 | 217.12 | 15'567'036 | |
|
Amcor Rg 22:15:00 / 20.11.25 |
8.360 | -0.71% | -0.06 | 8.360 | 8.370 | ||
|
Amer Tower REIT Rg 22:15:00 / 20.11.25 |
179.12 | -0.76% | -1.38 | 179.06 | 179.07 | ||
|
Amer Wtr Works Rg 22:15:00 / 20.11.25 |
128.13 | 0.79% | 1.01 | 128.10 | 128.11 | ||
|
Ameren Rg 22:15:00 / 20.11.25 |
103.46 | 0.46% | 0.47 | 103.47 | 103.48 | ||
|
American Airline Rg 02:00:00 / 21.11.25 |
12.240 | -0.73% | -0.09 | 12.240 | 12.250 | 7'447'647 | |
|
American Express Rg 22:15:00 / 20.11.25 |
343.80 | -0.24% | -0.84 | 343.79 | 343.80 | ||
|
American Intl Gr Rg 22:15:00 / 20.11.25 |
75.69 | -0.08% | -0.06 | 75.69 | 75.70 | ||
|
Ameriprise Fincl Rg 22:15:00 / 20.11.25 |
441.63 | -1.82% | -8.17 | 441.55 | 441.63 | ||
|
AMETEK Rg 22:15:00 / 20.11.25 |
190.02 | -0.81% | -1.55 | 189.96 | 189.97 | ||
|
Amgen Rg 02:00:00 / 21.11.25 |
336.07 | -1.85% | -6.33 | 335.98 | 336.03 | 1'296'440 | |
|
Amphenol Rg-A 22:15:00 / 20.11.25 |
130.36 | -4.61% | -6.30 | 130.38 | 130.39 | ||
|
Analog Devices Rg 02:00:00 / 21.11.25 |
225.20 | -3.01% | -7.00 | 225.19 | 225.26 | 1'999'820 | |
|
Aon-A Rg 22:15:00 / 20.11.25 |
345.89 | 0.50% | 1.72 | 345.81 | 345.89 | ||
|
APA Rg 02:00:00 / 21.11.25 |
23.38 | -2.79% | -0.67 | 23.37 | 23.38 | ||
|
Apple Rg 02:00:00 / 21.11.25 |
266.25 | -0.86% | -2.31 | 266.19 | 266.22 | 17'743'664 | |
|
Applied Material Rg 02:00:00 / 21.11.25 |
220.23 | -6.34% | -14.90 | 220.11 | 220.25 | 3'690'219 | |
|
Aptiv Rg 22:15:00 / 20.11.25 |
70.28 | -2.87% | -2.08 | 70.27 | 70.28 | ||
|
Arch Cap Grp Rg 02:00:00 / 21.11.25 |
91.88 | 0.78% | 0.71 | 91.85 | 91.89 | 619'057 | |
|
Archer-Daniels M Rg 22:15:00 / 20.11.25 |
57.87 | -0.62% | -0.36 | 57.88 | 57.89 | ||
|
Arista Ne Rg 22:15:00 / 20.11.25 |
119.59 | -4.18% | -5.22 | 119.57 | 119.58 | ||
|
Assurant Rg 22:15:00 / 20.11.25 |
226.05 | 0.64% | 1.43 | 225.97 | 226.05 | ||
|
AT&T Rg 22:15:00 / 20.11.25 |
25.52 | 0.99% | 0.25 | 25.53 | 25.54 | ||
|
Atmos Energy Cor Rg 22:15:00 / 20.11.25 |
174.77 | 0.49% | 0.85 | 174.74 | 174.75 | ||
|
Autodesk Inc Rg 02:00:00 / 21.11.25 |
286.95 | -1.46% | -4.25 | 286.88 | 286.95 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Alphab Rg-C-NV 02:00:00 / 21.11.25 |
289.98 | 53.85% | 107.90% | 3.89% | 14.29% | 36.54% | 71.34% | 199.58% |
|
Broadcom Rg 02:00:00 / 21.11.25 |
346.82 | 52.87% | 217.51% | 2.01% | 0.73% | 12.37% | 111.55% | 587.98% |
|
Caterpillar 22:15:00 / 20.11.25 |
546.13 | 52.47% | 87.07% | -1.43% | 4.48% | 30.33% | 37.39% | 139.00% |
|
RTX Rg 22:15:00 / 20.11.25 |
172.73 | 50.16% | 106.52% | -1.62% | -3.31% | 8.91% | 43.02% | 82.23% |
|
Mckesson Rg 22:15:00 / 20.11.25 |
849.46 | 49.58% | 84.13% | 0.88% | 5.96% | 23.71% | 36.31% | 130.57% |
|
Monolithic Power Rg 02:00:00 / 21.11.25 |
857.19 | 49.51% | 40.25% | -7.26% | -19.95% | -0.15% | 49.74% | 134.46% |
|
Valero Energy Rg 22:15:00 / 20.11.25 |
170.82 | 47.10% | 38.72% | -6.02% | -0.13% | 12.37% | 21.23% | 31.03% |
|
Incyte Rg 02:00:00 / 21.11.25 |
101.76 | 46.69% | 61.36% | -3.46% | 13.94% | 21.58% | 44.57% | 30.82% |
|
C.H.Robinson Wld Rg 02:00:00 / 21.11.25 |
148.57 | 46.50% | 75.21% | -2.04% | 18.47% | 14.91% | 36.88% | 55.90% |
|
Albemarle Rg 22:15:00 / 20.11.25 |
116.42 | 46.00% | -13.01% | 1.11% | 10.20% | 37.09% | 7.42% | -54.62% |
|
Johnson Ctr Int Rg 22:15:00 / 20.11.25 |
112.99 | 44.96% | 98.51% | -4.83% | 0.04% | 5.71% | 35.40% | 70.83% |
|
Lumen Tech Rg 22:15:00 / 20.11.25 |
7.480 | 44.63% | 319.67% | -6.38% | -7.54% | 50.50% | -5.08% | 30.83% |
|
Applied Material Rg 02:00:00 / 21.11.25 |
220.23 | 44.58% | 45.08% | -1.34% | -3.61% | 33.25% | 25.31% | 124.57% |
|
Ralph Lauren Rg-A 22:15:00 / 20.11.25 |
326.96 | 43.25% | 129.46% | -1.36% | -2.59% | 10.11% | 54.12% | 221.65% |
|
First Solar Rg 02:00:00 / 21.11.25 |
245.84 | 42.91% | 46.20% | -4.19% | 7.35% | 24.78% | 35.11% | 51.18% |
|
Citigroup Rg 22:15:00 / 20.11.25 |
97.63 | 41.82% | 94.07% | -2.66% | -1.16% | 1.10% | 39.79% | 105.16% |
|
Quanta Services Rg 22:15:00 / 20.11.25 |
429.78 | 40.95% | 106.43% | 0.11% | -2.53% | 13.71% | 25.70% | 199.66% |
|
Marathon Petro Rg 22:15:00 / 20.11.25 |
187.87 | 40.16% | 31.79% | -6.06% | -4.26% | 4.54% | 18.54% | 61.35% |
|
Johnson&Johnson Rg 22:15:00 / 20.11.25 |
203.07 | 40.03% | 29.20% | 3.64% | 6.65% | 14.62% | 30.87% | 14.93% |
|
Bank of NY Mello Rg 22:15:00 / 20.11.25 |
106.46 | 39.93% | 106.55% | -3.64% | -1.42% | 0.81% | 32.84% | 141.27% |
|
NVIDIA Rg 02:00:00 / 21.11.25 |
180.64 | 38.89% | 276.64% | -3.33% | -0.83% | 0.26% | 23.16% | 1'110.46% |
|
Gilead Sciences Rg 02:00:00 / 21.11.25 |
124.99 | 38.65% | 58.09% | -0.17% | 3.52% | 11.04% | 39.25% | 53.16% |
|
Electronic Arts Rg 02:00:00 / 21.11.25 |
201.12 | 37.79% | 47.34% | -0.11% | 0.25% | 17.62% | 19.74% | 54.97% |
|
Monster Beverage Rg 02:00:00 / 21.11.25 |
72.22 | 37.56% | 25.50% | 1.60% | 3.33% | 16.45% | 33.79% | 45.04% |
|
Wynn Resorts Rg 02:00:00 / 21.11.25 |
117.14 | 37.33% | 29.86% | -4.77% | -6.59% | -7.57% | 27.69% | 55.68% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 21.11.25 |
217.14 | -2.49% |
227.41 16:39 |
216.74 21:49 |
258.59 03.11.25 |
161.56 07.04.25 |
15'567'036 |
|
Amcor Rg 22:15:00 / 20.11.25 |
8.360 | -0.71% |
8.500 15:32 |
8.360 21:59 |
10.450 10.03.25 |
7.670 31.10.25 |
6'328'924 |
|
Amer Tower REIT Rg 22:15:00 / 20.11.25 |
179.12 | -0.76% |
180.50 15:30 |
178.01 15:35 |
234.17 24.07.25 |
172.51 10.01.25 |
635'927 |
|
Amer Wtr Works Rg 22:15:00 / 20.11.25 |
128.13 | 0.79% |
128.32 21:47 |
125.99 16:04 |
155.30 04.04.25 |
118.84 13.01.25 |
574'346 |
|
Ameren Rg 22:15:00 / 20.11.25 |
103.46 | 0.46% |
104.44 17:11 |
103.24 19:53 |
106.69 20.10.25 |
86.81 06.01.25 |
373'345 |
|
American Airline Rg 02:00:00 / 21.11.25 |
12.240 | -0.73% |
12.815 16:46 |
12.230 21:59 |
19.095 22.01.25 |
8.505 04.04.25 |
7'447'647 |
|
American Express Rg 22:15:00 / 20.11.25 |
343.80 | -0.24% |
352.90 16:26 |
340.46 18:48 |
377.18 12.11.25 |
220.64 07.04.25 |
838'389 |
|
American Intl Gr Rg 22:15:00 / 20.11.25 |
75.69 | -0.08% |
76.90 15:49 |
75.36 20:08 |
88.06 02.04.25 |
69.24 10.01.25 |
928'346 |
|
Ameriprise Fincl Rg 22:15:00 / 20.11.25 |
441.63 | -1.82% |
459.11 15:47 |
441.25 21:59 |
577.89 29.01.25 |
397.83 07.04.25 |
184'691 |
|
AMETEK Rg 22:15:00 / 20.11.25 |
190.02 | -0.81% |
194.91 15:49 |
189.06 20:05 |
204.15 31.10.25 |
145.42 07.04.25 |
652'158 |
|
Amgen Rg 02:00:00 / 21.11.25 |
336.07 | -1.85% |
345.09 15:31 |
335.00 21:59 |
345.67 13.11.25 |
257.09 06.01.25 |
1'296'440 |
|
Amphenol Rg-A 22:15:00 / 20.11.25 |
130.36 | -4.61% |
140.58 16:04 |
130.21 21:49 |
144.36 10.11.25 |
56.46 07.04.25 |
2'173'064 |
|
Analog Devices Rg 02:00:00 / 21.11.25 |
225.20 | -3.01% |
235.24 15:51 |
224.25 21:55 |
258.13 28.08.25 |
158.65 07.04.25 |
1'999'820 |
|
Aon-A Rg 22:15:00 / 20.11.25 |
345.89 | 0.50% |
346.00 19:02 |
343.75 15:30 |
412.87 03.03.25 |
324.18 25.04.25 |
250'519 |
|
APA Rg 02:00:00 / 21.11.25 |
23.38 | -2.79% |
25.22 17:07 |
23.28 21:41 |
25.83 16.01.25 |
13.585 09.04.25 |
2'358'876 |
|
Apple Rg 02:00:00 / 21.11.25 |
266.25 | -0.86% |
275.42 15:51 |
265.92 21:53 |
277.32 31.10.25 |
169.22 08.04.25 |
17'743'664 |
|
Applied Material Rg 02:00:00 / 21.11.25 |
220.23 | -6.34% |
240.75 15:37 |
218.96 21:55 |
242.37 30.10.25 |
123.93 07.04.25 |
3'690'219 |
|
Aptiv Rg 22:15:00 / 20.11.25 |
70.28 | -2.87% |
74.18 15:43 |
69.68 20:05 |
88.80 06.10.25 |
47.20 11.04.25 |
837'092 |
|
Arch Cap Grp Rg 02:00:00 / 21.11.25 |
91.88 | 0.78% |
92.27 15:32 |
91.27 20:52 |
97.40 28.03.25 |
82.50 07.04.25 |
619'057 |
|
Archer-Daniels M Rg 22:15:00 / 20.11.25 |
57.87 | -0.62% |
58.94 15:49 |
57.85 21:59 |
65.00 27.10.25 |
40.99 09.04.25 |
985'055 |
|
Arista Ne Rg 22:15:00 / 20.11.25 |
119.59 | -4.18% |
131.75 16:04 |
119.00 21:42 |
164.91 30.10.25 |
59.51 07.04.25 |
2'157'087 |
|
Assurant Rg 22:15:00 / 20.11.25 |
226.05 | 0.64% |
229.13 15:31 |
224.37 19:49 |
230.70 14.11.25 |
176.88 07.04.25 |
70'476 |
|
AT&T Rg 22:15:00 / 20.11.25 |
25.52 | 0.99% |
25.63 21:40 |
25.12 15:56 |
29.79 05.09.25 |
21.38 14.01.25 |
10'624'950 |
|
Atmos Energy Cor Rg 22:15:00 / 20.11.25 |
174.77 | 0.49% |
175.94 17:10 |
174.04 19:53 |
180.41 06.11.25 |
136.20 06.01.25 |
347'944 |
|
Autodesk Inc Rg 02:00:00 / 21.11.25 |
286.95 | -1.46% |
296.86 16:31 |
286.58 21:49 |
329.01 08.09.25 |
232.94 07.04.25 |
459'305 |