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 |
---|---|---|---|---|---|---|---|
Deere & Co Rg 22:15:00 / 20.06.25 |
521.38 | -0.69% | -3.60 | 521.02 | 521.03 | ||
Ameriprise Fincl Rg 22:15:00 / 20.06.25 |
510.35 | 0.77% | 3.92 | 510.13 | 510.14 | ||
Regeneron Pharma Rg 02:00:00 / 21.06.25 |
509.72 | -0.75% | -3.86 | 509.54 | 509.71 | ||
Intuitive Surgic Rg 02:00:00 / 21.06.25 |
509.36 | -0.03% | -0.13 | 509.17 | 509.42 | ||
S&P Global Rg 22:15:00 / 20.06.25 |
504.20 | 0.31% | 1.57 | 504.48 | 504.79 | ||
Northrop Grumman Rg 22:15:01 / 20.06.25 |
497.70 | 0.62% | 3.05 | 497.94 | 498.05 | ||
Teledyne Tech Rg 22:15:00 / 20.06.25 |
486.59 | -0.48% | -2.35 | 486.27 | 486.58 | ||
Berkshire Hath Rg-B 22:15:01 / 20.06.25 |
484.85 | -0.06% | -0.29 | 484.89 | 484.98 | ||
Microsoft Rg 02:00:00 / 21.06.25 |
477.40 | -0.59% | -2.84 | 477.27 | 477.45 | ||
Ulta Beauty Rg 02:00:00 / 21.06.25 |
473.85 | 0.08% | 0.39 | 473.73 | 473.98 | ||
Synopsys Rg 02:00:00 / 21.06.25 |
470.53 | -0.65% | -3.09 | 470.54 | 470.65 | ||
Lockheed Martin Rg 22:15:00 / 20.06.25 |
470.56 | 0.42% | 1.96 | 470.50 | 470.51 | ||
Moody's Rg 22:15:00 / 20.06.25 |
470.00 | -0.11% | -0.51 | 469.75 | 469.84 | ||
Domino's Pizza Rg 02:00:00 / 21.06.25 |
447.28 | 0.11% | 0.51 | 447.28 | 447.66 | ||
Vertex Pharmaceu Rg 02:00:00 / 21.06.25 |
440.87 | -1.68% | -7.53 | 440.85 | 441.00 | ||
FactSet Resh Sys Rg 22:15:00 / 20.06.25 |
422.34 | -0.64% | -2.70 | 422.53 | 422.97 | ||
Trane Tech Rg 22:15:00 / 20.06.25 |
419.70 | -0.04% | -0.16 | 419.62 | 419.78 | ||
Motorola Soltn Rg 22:15:00 / 20.06.25 |
406.25 | 0.37% | 1.51 | 406.12 | 406.13 | ||
Thermo Fisher Sc Rg 22:15:00 / 20.06.25 |
397.88 | 1.36% | 5.32 | 397.73 | 397.88 | ||
Gartner Rg 22:15:00 / 20.06.25 |
392.94 | -1.61% | -6.43 | 392.81 | 392.96 | ||
Charter Comm Rg-A 02:00:00 / 21.06.25 |
386.37 | 2.37% | 8.94 | 386.33 | 386.49 | ||
HCA Healthcare Rg 22:15:00 / 20.06.25 |
377.50 | 0.17% | 0.64 | 377.32 | 377.49 | ||
Adobe Rg 02:00:00 / 21.06.25 |
376.92 | -0.30% | -1.12 | 376.81 | 376.94 | ||
Stryker Rg 22:15:00 / 20.06.25 |
375.56 | 0.62% | 2.30 | 375.43 | 375.44 | ||
Elevance Health Rg 22:15:00 / 20.06.25 |
374.52 | -0.37% | -1.39 | 374.31 | 374.32 |
NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Amazon.Com Rg 02:00:00 / 21.06.25 |
209.69 | -3.13% | 39.87% | -1.14% | 4.33% | 8.81% | 10.90% | 100.08% |
Amcor Rg 22:15:00 / 20.06.25 |
8.970 | -3.83% | -6.12% | -2.39% | 0.11% | -7.53% | -10.39% | -22.78% |
Amer Tower REIT Rg 22:15:00 / 20.06.25 |
217.48 | 17.49% | -0.19% | 1.16% | 2.65% | -0.06% | 10.74% | -8.76% |
Amer Wtr Works Rg 22:15:00 / 20.06.25 |
141.25 | 13.34% | 6.90% | 0.56% | -1.64% | -4.25% | 6.86% | 7.02% |
Ameren Rg 22:15:00 / 20.06.25 |
94.69 | 5.92% | 30.52% | -0.13% | -1.67% | -5.69% | 33.09% | 16.01% |
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% |
American Express Rg 22:15:00 / 20.06.25 |
298.59 | -0.12% | 58.23% | 1.49% | 4.69% | 10.98% | 29.00% | 105.59% |
American Intl Gr Rg 22:15:00 / 20.06.25 |
85.13 | 15.73% | 24.35% | -0.36% | 4.30% | -2.08% | 12.00% | 63.72% |
Ameriprise Fincl Rg 22:15:00 / 20.06.25 |
510.35 | -4.88% | 33.33% | -0.50% | 1.17% | 5.42% | 15.90% | 115.41% |
Cencora Rg 22:15:00 / 20.06.25 |
293.66 | 32.08% | 44.49% | 0.40% | 0.45% | 5.60% | 22.69% | 110.94% |
AMETEK Rg 22:15:00 / 20.06.25 |
176.69 | -1.39% | 7.81% | -1.09% | -0.53% | 2.64% | 3.05% | 65.91% |
Amgen Rg 02:00:00 / 21.06.25 |
289.33 | 11.12% | 0.56% | -2.00% | 6.50% | -5.74% | -6.11% | 23.39% |
Amphenol Rg-A 22:15:00 / 20.06.25 |
93.82 | 34.59% | 88.58% | 0.47% | 9.67% | 43.04% | 39.47% | 197.20% |
Analog Devices Rg 02:00:00 / 21.06.25 |
228.35 | 8.09% | 15.66% | 1.48% | 8.50% | 13.29% | -1.17% | 58.78% |
Ansys Rg 02:00:00 / 21.06.25 |
334.96 | -0.33% | -7.34% | -0.90% | -2.11% | 5.70% | 2.95% | 44.55% |
Elevance Health Rg 22:15:00 / 20.06.25 |
374.52 | 1.90% | -20.28% | -0.53% | 0.60% | -13.90% | -30.86% | -15.40% |
Aon-A Rg 22:15:00 / 20.06.25 |
354.70 | -2.32% | 20.55% | 1.33% | -0.52% | -11.12% | 18.84% | 39.41% |
APA Rg 02:00:00 / 21.06.25 |
19.970 | -12.04% | -43.39% | -4.95% | 18.52% | -4.54% | -28.91% | -48.22% |
Apple Rg 02:00:00 / 21.06.25 |
201.00 | -21.50% | 2.10% | 2.32% | 2.93% | -7.76% | -3.13% | 49.42% |
Applied Material Rg 02:00:00 / 21.06.25 |
169.46 | 6.28% | 6.65% | -0.66% | 7.59% | 16.82% | -28.01% | 92.41% |
Aptiv Rg 22:15:00 / 20.06.25 |
67.05 | 11.87% | -24.59% | -3.08% | 1.50% | 12.69% | -11.88% | -22.09% |
Arch Cap Grp Rg 02:00:00 / 21.06.25 |
90.17 | -2.22% | 21.58% | -0.90% | -2.06% | -5.14% | -11.50% | 108.06% |
Archer-Daniels M Rg 22:15:00 / 20.06.25 |
53.61 | 6.87% | -25.24% | -1.02% | 11.83% | 11.66% | -13.71% | -30.16% |
Arista Ne Rg 22:15:00 / 20.06.25 |
86.25 | -18.36% | 53.27% | -9.30% | -5.43% | 11.32% | 4.80% | 296.92% |
Assurant Rg 22:15:00 / 20.06.25 |
196.15 | -8.38% | 15.95% | -1.93% | -0.19% | -6.48% | 15.90% | 15.02% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Amazon.Com Rg 02:00:00 / 21.06.25 |
209.69 | -1.33% |
214.88 15:30 |
208.28 21:26 |
242.51 04.02.25 |
161.56 07.04.25 |
33'376'516 |
Amcor Rg 22:15:00 / 20.06.25 |
8.970 | -0.88% |
9.100 15:59 |
8.970 15:36 |
10.450 10.03.25 |
8.370 09.04.25 |
48'415'717 |
Amer Tower REIT Rg 22:15:00 / 20.06.25 |
217.48 | 0.93% |
218.84 17:44 |
214.64 15:30 |
233.66 04.04.25 |
172.51 10.01.25 |
2'018'542 |
Amer Wtr Works Rg 22:15:00 / 20.06.25 |
141.25 | 0.11% |
142.19 17:01 |
140.78 18:28 |
155.30 04.04.25 |
118.84 13.01.25 |
1'567'123 |
Ameren Rg 22:15:00 / 20.06.25 |
94.69 | 0.29% |
95.76 17:21 |
94.41 21:33 |
104.00 04.03.25 |
86.81 06.01.25 |
1'634'632 |
American Airline Rg 02:00:00 / 21.06.25 |
10.620 | 0.38% |
10.785 15:30 |
10.505 19:46 |
19.095 22.01.25 |
8.505 04.04.25 |
10'638'442 |
American Express Rg 22:15:00 / 20.06.25 |
298.59 | 0.73% |
299.68 16:02 |
296.77 15:33 |
326.25 23.01.25 |
220.64 07.04.25 |
2'448'005 |
American Intl Gr Rg 22:15:00 / 20.06.25 |
85.13 | 1.04% |
85.49 17:30 |
84.48 19:52 |
88.06 02.04.25 |
69.24 10.01.25 |
4'817'250 |
Ameriprise Fincl Rg 22:15:00 / 20.06.25 |
510.35 | 0.77% |
510.40 21:59 |
506.70 20:10 |
577.89 29.01.25 |
397.83 07.04.25 |
623'288 |
Cencora Rg 22:15:00 / 20.06.25 |
293.66 | -1.04% |
297.16 15:38 |
292.97 21:49 |
309.06 07.05.25 |
223.92 02.01.25 |
1'324'336 |
AMETEK Rg 22:15:00 / 20.06.25 |
176.69 | -0.60% |
179.59 15:30 |
176.23 20:56 |
191.22 03.03.25 |
145.42 07.04.25 |
1'207'215 |
Amgen Rg 02:00:00 / 21.06.25 |
289.33 | -0.10% |
294.41 15:35 |
288.62 21:55 |
335.87 10.03.25 |
257.09 06.01.25 |
4'009'191 |
Amphenol Rg-A 22:15:00 / 20.06.25 |
93.82 | 0.37% |
94.51 15:44 |
93.01 19:30 |
94.82 12.06.25 |
56.46 07.04.25 |
7'718'752 |
Analog Devices Rg 02:00:00 / 21.06.25 |
228.35 | -0.57% |
232.02 15:30 |
225.70 17:04 |
247.10 20.02.25 |
158.65 07.04.25 |
2'976'507 |
Ansys Rg 02:00:00 / 21.06.25 |
334.96 | -0.38% |
340.58 15:46 |
334.46 21:51 |
360.67 23.01.25 |
275.06 07.04.25 |
569'135 |
Elevance Health Rg 22:15:00 / 20.06.25 |
374.52 | -0.37% |
378.79 15:34 |
371.41 20:14 |
458.73 04.04.25 |
357.87 15.05.25 |
1'680'522 |
Aon-A Rg 22:15:00 / 20.06.25 |
354.70 | 1.10% |
356.97 17:20 |
351.47 15:30 |
412.87 03.03.25 |
324.18 25.04.25 |
915'735 |
APA Rg 02:00:00 / 21.06.25 |
19.970 | -1.67% |
20.51 15:52 |
19.745 19:37 |
25.83 16.01.25 |
13.585 09.04.25 |
7'896'670 |
Apple Rg 02:00:00 / 21.06.25 |
201.00 | 2.25% |
201.70 21:55 |
196.86 17:00 |
249.98 25.02.25 |
169.22 08.04.25 |
44'951'728 |
Applied Material Rg 02:00:00 / 21.06.25 |
169.46 | -1.96% |
175.37 15:30 |
165.92 16:56 |
200.54 22.01.25 |
123.93 07.04.25 |
7'931'119 |
Aptiv Rg 22:15:00 / 20.06.25 |
67.05 | -0.90% |
68.37 15:30 |
66.35 19:23 |
71.11 11.06.25 |
47.20 11.04.25 |
3'770'974 |
Arch Cap Grp Rg 02:00:00 / 21.06.25 |
90.17 | -0.14% |
91.47 15:45 |
89.86 19:53 |
97.40 28.03.25 |
82.50 07.04.25 |
1'322'529 |
Archer-Daniels M Rg 22:15:00 / 20.06.25 |
53.61 | -0.70% |
54.44 15:32 |
53.32 21:29 |
55.04 18.06.25 |
40.99 09.04.25 |
5'137'647 |
Arista Ne Rg 22:15:00 / 20.06.25 |
86.25 | -4.42% |
91.19 15:30 |
85.79 19:38 |
133.04 24.01.25 |
59.51 07.04.25 |
5'353'191 |
Assurant Rg 22:15:00 / 20.06.25 |
196.15 | 0.40% |
198.70 17:19 |
195.36 19:52 |
221.34 30.01.25 |
176.88 07.04.25 |
318'717 |