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 |
---|---|---|---|---|---|---|---|
Mohawk Industrie Rg 22:15:00 / 20.06.25 |
99.53 | 1.57% | 1.54 | 99.50 | 99.53 | ||
Etsy Rg 02:00:00 / 21.06.25 |
56.16 | 1.56% | 0.86 | 56.17 | 56.19 | ||
O Reilly Auto Rg 02:00:00 / 21.06.25 |
89.69 | 1.55% | 1.37 | 89.70 | 89.75 | ||
Ford Motor Rg 22:15:00 / 20.06.25 |
10.590 | 1.53% | 0.16 | 10.590 | 10.600 | ||
Constellation Brd-A 22:15:01 / 20.06.25 |
162.40 | 1.50% | 2.40 | 162.31 | 162.33 | ||
Expedia Group Rg 02:00:00 / 21.06.25 |
164.88 | 1.49% | 2.42 | 164.81 | 164.88 | ||
Charles Riv Lab Rg 22:15:00 / 20.06.25 |
147.45 | 1.49% | 2.16 | 147.37 | 147.38 | ||
ONEOK Rg 22:15:00 / 20.06.25 |
82.37 | 1.48% | 1.20 | 82.31 | 82.32 | ||
GE Aerospace Rg 22:15:00 / 20.06.25 |
239.37 | 1.48% | 3.48 | 239.24 | 239.25 | ||
Interpublic Grou Rg 22:15:00 / 20.06.25 |
23.42 | 1.47% | 0.34 | 23.41 | 23.42 | ||
Micron Technolog Rg 02:00:00 / 21.06.25 |
123.60 | 1.46% | 1.78 | 123.57 | 123.60 | ||
Generac Hldgs Rg 22:15:00 / 20.06.25 |
127.34 | 1.45% | 1.82 | 127.36 | 127.37 | ||
Synchrony Financ Rg 22:15:00 / 20.06.25 |
62.34 | 1.45% | 0.89 | 62.34 | 62.36 | ||
Fifth Third Banc Rg 02:00:00 / 21.06.25 |
39.34 | 1.44% | 0.56 | 39.34 | 39.35 | ||
Caesr Entmt Rg 02:00:00 / 21.06.25 |
28.15 | 1.44% | 0.40 | 28.14 | 28.15 | ||
Autozone Rg 22:15:00 / 20.06.25 |
3'655.33 | 1.43% | 51.70 | 3'645.72 | 3'655.33 | ||
Microchip Tech Rg 02:00:00 / 21.06.25 |
68.97 | 1.40% | 0.95 | 68.95 | 68.96 | ||
Zoetis Rg-A 22:15:00 / 20.06.25 |
157.17 | 1.36% | 2.11 | 157.17 | 157.28 | ||
Darden Restauran Rg 22:15:00 / 20.06.25 |
225.78 | 1.36% | 3.03 | 225.38 | 225.61 | ||
Thermo Fisher Sc Rg 22:15:00 / 20.06.25 |
397.88 | 1.36% | 5.32 | 397.73 | 397.88 | ||
Exxon Mobil Rg 22:15:00 / 20.06.25 |
114.70 | 1.33% | 1.51 | 114.71 | 114.72 | ||
W.R.Berkley Rg 22:15:00 / 20.06.25 |
73.75 | 1.33% | 0.97 | 73.69 | 73.71 | ||
Everest Group Rg 22:15:00 / 20.06.25 |
337.30 | 1.32% | 4.40 | 337.02 | 337.20 | ||
Whirlpool Rg 22:15:00 / 20.06.25 |
92.98 | 1.29% | 1.18 | 93.02 | 93.04 | ||
EOG Resources Rg 22:15:00 / 20.06.25 |
125.32 | 1.24% | 1.54 | 125.34 | 125.35 |
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 |
---|---|---|---|---|---|---|---|
Mohawk Industrie Rg 22:15:00 / 20.06.25 |
99.53 | 1.57% |
99.97 21:53 |
98.06 15:30 |
132.11 23.01.25 |
96.40 09.04.25 |
555'900 |
Etsy Rg 02:00:00 / 21.06.25 |
56.16 | 1.56% |
56.51 18:51 |
55.57 15:49 |
64.96 09.06.25 |
40.05 09.04.25 |
3'651'248 |
O Reilly Auto Rg 02:00:00 / 21.06.25 |
89.69 | 1.55% |
89.83 21:56 |
88.41 15:50 |
96.81 03.04.25 |
78.83 02.01.25 |
4'236'064 |
Ford Motor Rg 22:15:00 / 20.06.25 |
10.590 | 1.53% |
10.600 21:59 |
10.465 15:36 |
10.830 20.05.25 |
8.445 09.04.25 |
40'628'772 |
Constellation Brd-A 22:15:01 / 20.06.25 |
162.40 | 1.50% |
162.51 21:58 |
159.35 15:30 |
228.70 06.01.25 |
159.35 20.06.25 |
2'283'201 |
Expedia Group Rg 02:00:00 / 21.06.25 |
164.88 | 1.49% |
165.21 18:54 |
163.50 19:37 |
207.69 10.02.25 |
130.38 07.04.25 |
1'607'336 |
Charles Riv Lab Rg 22:15:00 / 20.06.25 |
147.45 | 1.49% |
147.73 21:54 |
144.57 15:32 |
192.73 06.01.25 |
91.90 11.04.25 |
787'365 |
ONEOK Rg 22:15:00 / 20.06.25 |
82.37 | 1.48% |
82.64 16:31 |
81.70 15:30 |
111.01 21.01.25 |
75.48 07.04.25 |
4'737'833 |
GE Aerospace Rg 22:15:00 / 20.06.25 |
239.37 | 1.48% |
240.76 15:45 |
236.60 15:33 |
257.47 06.06.25 |
159.47 07.04.25 |
4'057'092 |
Interpublic Grou Rg 22:15:00 / 20.06.25 |
23.42 | 1.47% |
23.55 15:34 |
23.13 20:03 |
29.61 10.03.25 |
22.53 09.04.25 |
12'898'417 |
Micron Technolog Rg 02:00:00 / 21.06.25 |
123.60 | 1.46% |
124.16 21:55 |
120.38 16:54 |
124.16 20.06.25 |
61.57 07.04.25 |
10'751'482 |
Generac Hldgs Rg 22:15:00 / 20.06.25 |
127.34 | 1.45% |
128.18 16:10 |
125.81 20:07 |
165.30 21.01.25 |
99.50 09.04.25 |
628'885 |
Synchrony Financ Rg 22:15:00 / 20.06.25 |
62.34 | 1.45% |
62.59 21:54 |
61.63 15:50 |
70.92 23.01.25 |
40.55 07.04.25 |
5'733'218 |
Fifth Third Banc Rg 02:00:00 / 21.06.25 |
39.34 | 1.44% |
39.41 21:59 |
38.91 15:50 |
45.42 29.01.25 |
32.27 09.04.25 |
6'542'133 |
Caesr Entmt Rg 02:00:00 / 21.06.25 |
28.15 | 1.44% |
28.76 15:33 |
27.79 19:39 |
39.98 14.02.25 |
21.42 04.04.25 |
3'924'547 |
Autozone Rg 22:15:00 / 20.06.25 |
3'655.33 | 1.43% |
3'656.28 21:59 |
3'613.73 15:30 |
3'910.00 21.05.25 |
3'167.49 16.01.25 |
77'713 |
Microchip Tech Rg 02:00:00 / 21.06.25 |
68.97 | 1.40% |
69.65 15:31 |
67.39 16:54 |
71.01 11.06.25 |
34.15 08.04.25 |
11'896'632 |
Zoetis Rg-A 22:15:00 / 20.06.25 |
157.17 | 1.36% |
157.63 15:39 |
155.00 15:32 |
177.34 06.02.25 |
139.70 09.04.25 |
1'521'581 |
Darden Restauran Rg 22:15:00 / 20.06.25 |
225.78 | 1.36% |
228.00 16:00 |
218.15 15:34 |
228.00 20.06.25 |
179.00 13.01.25 |
1'257'915 |
Thermo Fisher Sc Rg 22:15:00 / 20.06.25 |
397.88 | 1.36% |
397.90 21:59 |
390.74 16:05 |
610.87 30.01.25 |
385.54 18.06.25 |
1'565'154 |
Exxon Mobil Rg 22:15:00 / 20.06.25 |
114.70 | 1.33% |
115.03 21:54 |
113.19 15:35 |
119.90 31.03.25 |
97.81 10.04.25 |
16'976'555 |
W.R.Berkley Rg 22:15:00 / 20.06.25 |
73.75 | 1.33% |
73.83 17:11 |
72.79 15:33 |
76.23 28.03.25 |
56.00 10.01.25 |
2'407'783 |
Everest Group Rg 22:15:00 / 20.06.25 |
337.30 | 1.32% |
338.30 15:39 |
334.00 15:30 |
373.23 27.01.25 |
320.69 07.04.25 |
757'751 |
Whirlpool Rg 22:15:00 / 20.06.25 |
92.98 | 1.29% |
93.49 21:53 |
91.42 15:36 |
135.42 27.01.25 |
73.77 30.04.25 |
454'753 |
EOG Resources Rg 22:15:00 / 20.06.25 |
125.32 | 1.24% |
125.96 21:51 |
123.80 15:30 |
138.15 16.01.25 |
102.52 10.04.25 |
5'565'257 |