Der Warenprüfkonzern leidet an der Börse unter einem potenziellen Aktienüberhang – doch operativ kommt SGS gut voran. Zudem: R&S Group bietet weiterhin Potenzial, Immobilienaktien wie SPS im Hoch, willkommener CEO-Wechsel bei Tecan und weitere Hiobsbotschaft von Barry Callebaut.
×
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
- 15.07.2025 - 22:15:00
- 622.14
- -0.43%
- -2.67
Börse:NYSE Arca
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
M&T Bank Rg 22:15:00 / 15.07.25 |
197.28 | -2.84% | -5.77 | 196.87 | 197.04 | ||
Assurant Rg 22:15:00 / 15.07.25 |
185.34 | -3.00% | -5.73 | 185.38 | 185.39 | ||
Biogen Rg 23:20:00 / 15.07.25 |
127.50 | -4.21% | -5.61 | 127.48 | 127.63 | 520'145 | |
Autodesk Inc Rg 23:20:00 / 15.07.25 |
288.96 | -1.90% | -5.59 | 288.94 | 289.05 | ||
Humana Rg 22:15:00 / 15.07.25 |
221.90 | -2.44% | -5.56 | 221.93 | 221.94 | ||
Whirlpool Rg 22:15:00 / 15.07.25 |
100.94 | -5.21% | -5.55 | 100.87 | 100.88 | ||
Capital One Finl Rg 22:15:00 / 15.07.25 |
215.34 | -2.49% | -5.50 | 215.36 | 215.37 | ||
Verisk Analytics Rg 23:20:00 / 15.07.25 |
300.14 | -1.79% | -5.48 | 300.07 | 300.16 | ||
Sherwin-Williams Rg 22:15:00 / 15.07.25 |
339.05 | -1.58% | -5.45 | 338.84 | 338.85 | ||
PNC Finl Ser Rg 22:15:00 / 15.07.25 |
192.14 | -2.66% | -5.25 | 192.11 | 192.12 | ||
Automatic Data P Rg 23:20:00 / 15.07.25 |
298.18 | -1.71% | -5.18 | 298.08 | 298.26 | 371'190 | |
Progressive (Ohi Rg 22:15:00 / 15.07.25 |
242.20 | -2.09% | -5.17 | 241.96 | 242.20 | ||
Lennar Rg-A 22:15:00 / 15.07.25 |
107.73 | -4.57% | -5.16 | 107.78 | 107.79 | ||
AbbVie Rg 22:15:00 / 15.07.25 |
186.39 | -2.68% | -5.13 | 186.24 | 186.25 | ||
EPAM Systems Rg 22:15:00 / 15.07.25 |
163.03 | -3.02% | -5.07 | 162.89 | 162.97 | ||
Danaher Rg 22:15:00 / 15.07.25 |
192.86 | -2.47% | -4.89 | 192.73 | 192.86 | ||
Motorola Soltn Rg 22:15:00 / 15.07.25 |
408.73 | -1.18% | -4.89 | 408.88 | 408.89 | ||
ServiceNow Rg 22:15:01 / 15.07.25 |
956.92 | -0.51% | -4.86 | 957.08 | 957.10 | ||
Travelers Cos Rg 22:15:00 / 15.07.25 |
250.62 | -1.90% | -4.85 | 250.51 | 250.52 | ||
PulteGroup Rg 22:15:00 / 15.07.25 |
108.00 | -4.29% | -4.84 | 107.99 | 108.00 | ||
Huntgtn Ingls In Rg 22:15:00 / 15.07.25 |
253.68 | -1.86% | -4.82 | 253.51 | 253.57 | ||
IDEXX Labs Rg 23:20:00 / 15.07.25 |
526.66 | -0.90% | -4.76 | 526.52 | 526.70 | ||
Mckesson Rg 22:15:00 / 15.07.25 |
710.82 | -0.66% | -4.75 | 710.22 | 710.82 | ||
Willis Towers Rg 23:20:00 / 15.07.25 |
304.39 | -1.54% | -4.75 | 304.27 | 304.41 | 298'582 | |
Public Stor REIT Rg 22:15:00 / 15.07.25 |
283.91 | -1.64% | -4.72 | 284.03 | 284.04 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
AT&T Rg 22:15:00 / 15.07.25 |
27.02 | 19.28% | 61.86% | -3.84% | -2.31% | -0.63% | 41.02% | 33.60% |
Atmos Energy Cor Rg 22:15:00 / 15.07.25 |
154.10 | 11.58% | 34.08% | 0.65% | 1.12% | -3.44% | 23.63% | 40.10% |
Autodesk Inc Rg 23:20:00 / 15.07.25 |
288.96 | -0.35% | 20.98% | -8.24% | -2.66% | 10.65% | 13.84% | 72.29% |
Automatic Data P Rg 23:20:00 / 15.07.25 |
298.18 | 3.63% | 30.21% | -2.84% | -3.07% | 1.81% | 21.30% | 43.64% |
Autozone Rg 22:15:00 / 15.07.25 |
3'696.94 | 17.81% | 45.90% | -1.21% | 2.59% | 1.23% | 23.89% | 73.41% |
Avery Dennison Rg 22:15:00 / 15.07.25 |
177.18 | -3.57% | -10.74% | -3.45% | 1.87% | 4.07% | -20.49% | 10.01% |
Avlonby Com REIT Rg 22:15:00 / 15.07.25 |
199.48 | -8.19% | 7.87% | -0.57% | -3.41% | -3.36% | -4.10% | 6.77% |
Baker Hughes Rg-A 23:20:00 / 15.07.25 |
38.99 | -2.80% | 16.65% | -2.79% | -1.54% | 1.64% | 7.41% | 51.37% |
Ball Rg 22:15:01 / 15.07.25 |
57.60 | 5.57% | 1.18% | -0.59% | 3.17% | 18.76% | -6.98% | -12.68% |
Bank of America Rg 22:15:00 / 15.07.25 |
46.15 | 5.62% | 39.80% | -1.47% | 2.42% | 19.10% | 4.93% | 56.22% |
Bank of NY Mello Rg 22:15:00 / 15.07.25 |
95.16 | 23.98% | 83.00% | 2.27% | 3.89% | 22.42% | 48.48% | 135.53% |
Bath&Body Works Rg 22:15:01 / 15.07.25 |
31.19 | -17.72% | -26.09% | -5.34% | 12.76% | 8.52% | -20.88% | 22.88% |
Baxter Intl. 22:15:00 / 15.07.25 |
28.25 | -2.16% | -26.20% | -5.23% | -5.20% | -4.56% | -20.82% | -55.01% |
Becton Dickinson Rg 22:15:00 / 15.07.25 |
178.31 | -21.94% | -27.37% | 1.60% | 5.77% | -11.87% | -23.82% | -24.37% |
Berkshire Hath Rg-B 22:15:01 / 15.07.25 |
470.13 | 5.08% | 33.55% | -1.83% | -3.09% | -10.76% | 5.50% | 73.58% |
Best Buy Rg 22:15:00 / 15.07.25 |
68.87 | -17.31% | -9.36% | -4.95% | 1.64% | 8.51% | -22.76% | -0.27% |
Bio-Rad Lab-A 22:15:00 / 15.07.25 |
247.35 | -23.65% | -22.32% | -2.26% | 6.62% | -0.60% | -22.37% | -48.60% |
Bio-Techne Rg 23:20:00 / 15.07.25 |
51.42 | -26.95% | -31.80% | -2.39% | 3.88% | 4.77% | -35.58% | -38.35% |
Biogen Rg 23:20:00 / 15.07.25 |
127.50 | -12.95% | -48.56% | -5.18% | 0.74% | 7.24% | -43.34% | -37.88% |
Blackrock Rg 22:15:00 / 15.07.25 |
1'046.16 | 8.42% | 36.91% | -3.91% | 6.80% | 17.21% | 24.38% | 88.82% |
Boeing Co Rg 22:15:00 / 15.07.25 |
230.00 | 30.23% | -11.57% | 1.50% | 16.35% | 33.43% | 24.43% | 56.65% |
Booking Hldg Rg 23:20:00 / 15.07.25 |
5'675.53 | 16.05% | 62.55% | -0.66% | 7.06% | 23.43% | 37.79% | 244.47% |
BorgWarner Rg 22:15:01 / 15.07.25 |
34.99 | 12.21% | -0.50% | -1.07% | 5.08% | 28.50% | 2.37% | 22.51% |
BXP Rg 22:15:01 / 15.07.25 |
69.92 | -4.21% | 1.51% | 1.29% | -2.50% | 7.09% | 2.00% | -16.76% |
Boston Scientifi Rg 22:15:01 / 15.07.25 |
103.48 | 16.80% | 80.47% | 0.51% | 2.08% | 4.61% | 33.68% | 184.20% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
AT&T Rg 22:15:00 / 15.07.25 |
27.02 | -0.52% |
27.12 15:32 |
26.79 17:37 |
29.19 01.07.25 |
21.38 14.01.25 |
7'510'127 |
Atmos Energy Cor Rg 22:15:00 / 15.07.25 |
154.10 | -0.84% |
154.97 15:50 |
152.93 17:37 |
166.67 08.05.25 |
136.20 06.01.25 |
227'643 |
Autodesk Inc Rg 23:20:00 / 15.07.25 |
288.96 | -1.90% |
294.73 15:31 |
288.65 21:59 |
319.48 07.07.25 |
232.94 07.04.25 |
653'329 |
Automatic Data P Rg 23:20:00 / 15.07.25 |
298.18 | -1.71% |
302.80 15:31 |
298.05 21:59 |
329.84 06.06.25 |
272.98 07.04.25 |
371'190 |
Autozone Rg 22:15:00 / 15.07.25 |
3'696.94 | -2.00% |
3'749.85 15:30 |
3'691.64 21:57 |
3'910.00 21.05.25 |
3'167.49 16.01.25 |
14'063 |
Avery Dennison Rg 22:15:00 / 15.07.25 |
177.18 | -1.81% |
180.98 15:30 |
177.07 21:59 |
196.30 28.01.25 |
157.00 08.04.25 |
152'317 |
Avlonby Com REIT Rg 22:15:00 / 15.07.25 |
199.48 | -1.22% |
201.76 15:30 |
198.65 19:02 |
230.00 04.03.25 |
180.67 09.04.25 |
178'903 |
Baker Hughes Rg-A 23:20:00 / 15.07.25 |
38.99 | -2.21% |
39.94 15:32 |
38.95 21:51 |
49.24 06.02.25 |
33.63 07.04.25 |
1'417'721 |
Ball Rg 22:15:01 / 15.07.25 |
57.60 | -1.03% |
58.35 15:30 |
57.49 20:57 |
59.13 08.07.25 |
43.55 09.04.25 |
566'077 |
Bank of America Rg 22:15:00 / 15.07.25 |
46.15 | -1.95% |
47.00 15:32 |
45.95 21:56 |
49.31 03.07.25 |
33.07 09.04.25 |
14'282'870 |
Bank of NY Mello Rg 22:15:00 / 15.07.25 |
95.16 | -0.09% |
96.47 15:33 |
93.69 15:30 |
96.47 15.07.25 |
70.46 07.04.25 |
2'173'786 |
Bath&Body Works Rg 22:15:01 / 15.07.25 |
31.19 | -2.23% |
32.29 16:18 |
31.13 21:34 |
41.87 26.02.25 |
24.94 13.06.25 |
986'860 |
Baxter Intl. 22:15:00 / 15.07.25 |
28.25 | -0.98% |
28.87 15:38 |
28.15 16:37 |
37.73 10.03.25 |
26.25 09.04.25 |
1'091'387 |
Becton Dickinson Rg 22:15:00 / 15.07.25 |
178.31 | 0.69% |
180.65 21:02 |
177.01 16:37 |
251.91 03.02.25 |
163.34 06.05.25 |
1'072'103 |
Berkshire Hath Rg-B 22:15:01 / 15.07.25 |
470.13 | -1.30% |
475.50 15:32 |
470.00 21:59 |
542.03 02.05.25 |
440.18 10.01.25 |
1'081'688 |
Best Buy Rg 22:15:00 / 15.07.25 |
68.87 | -2.93% |
71.89 16:16 |
68.85 21:59 |
91.66 20.02.25 |
55.00 08.04.25 |
815'379 |
Bio-Rad Lab-A 22:15:00 / 15.07.25 |
247.35 | -1.38% |
252.37 15:30 |
247.15 21:53 |
370.25 28.01.25 |
213.25 03.06.25 |
63'783 |
Bio-Techne Rg 23:20:00 / 15.07.25 |
51.42 | -2.28% |
53.00 16:16 |
51.30 21:34 |
79.28 05.02.25 |
46.02 21.04.25 |
497'042 |
Biogen Rg 23:20:00 / 15.07.25 |
127.50 | -4.21% |
133.36 15:31 |
127.47 21:59 |
157.09 10.03.25 |
110.06 09.04.25 |
520'145 |
Blackrock Rg 22:15:00 / 15.07.25 |
1'046.16 | -5.88% |
1'071.28 15:31 |
1'033.99 17:01 |
1'112.13 14.07.25 |
775.00 07.04.25 |
298'971 |
Boeing Co Rg 22:15:00 / 15.07.25 |
230.00 | -0.22% |
233.60 20:23 |
228.50 15:32 |
233.60 15.07.25 |
128.92 07.04.25 |
2'263'491 |
Booking Hldg Rg 23:20:00 / 15.07.25 |
5'675.53 | -1.57% |
5'767.50 15:30 |
5'640.00 15:57 |
5'833.11 08.07.25 |
4'106.56 09.04.25 |
45'844 |
BorgWarner Rg 22:15:01 / 15.07.25 |
34.99 | -1.91% |
35.75 15:31 |
34.98 21:59 |
36.08 10.07.25 |
24.50 08.04.25 |
638'717 |
BXP Rg 22:15:01 / 15.07.25 |
69.92 | -1.84% |
71.55 15:30 |
69.91 21:59 |
75.95 27.01.25 |
54.25 09.04.25 |
403'805 |
Boston Scientifi Rg 22:15:01 / 15.07.25 |
103.48 | -0.81% |
104.52 15:32 |
102.91 16:08 |
107.52 30.06.25 |
86.00 07.04.25 |
1'552'200 |