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 |
|---|---|---|---|---|---|---|---|
|
Costco Whsl Rg 02:00:00 / 01.01.26 |
862.34 | -0.38% | -3.31 | 862.23 | 862.30 | 616'300 | |
|
Coterra Energy Rg 22:15:00 / 31.12.25 |
26.32 | -0.90% | -0.24 | 26.32 | 26.33 | ||
|
Crown Castl REIT Rg 22:15:00 / 31.12.25 |
88.87 | -0.26% | -0.23 | 88.87 | 88.88 | ||
|
CSX Rg 02:00:00 / 01.01.26 |
36.25 | -0.47% | -0.17 | 36.25 | 36.27 | ||
|
Cummins Rg 22:15:00 / 31.12.25 |
510.45 | -0.62% | -3.16 | 510.38 | 510.39 | ||
|
CVS Health Rg 22:15:00 / 31.12.25 |
79.36 | -0.61% | -0.49 | 79.35 | 79.36 | ||
|
D R Horton Rg 22:15:00 / 31.12.25 |
144.03 | -1.03% | -1.50 | 144.02 | 144.08 | ||
|
Danaher Rg 22:15:00 / 31.12.25 |
228.92 | -0.76% | -1.75 | 228.97 | 229.03 | ||
|
Darden Restauran Rg 22:15:00 / 31.12.25 |
184.02 | -0.50% | -0.93 | 184.08 | 184.09 | ||
|
DaVita Rg 22:15:00 / 31.12.25 |
113.61 | -0.18% | -0.21 | 113.70 | 113.71 | ||
|
Dayforce Rg 22:15:00 / 31.12.25 |
69.16 | -0.09% | -0.06 | 69.16 | 69.17 | ||
|
Deere & Co Rg 22:15:00 / 31.12.25 |
465.57 | -0.93% | -4.37 | 465.77 | 465.78 | ||
|
Delta Air Lines Rg 22:15:00 / 31.12.25 |
69.40 | 0.09% | 0.06 | 69.38 | 69.40 | ||
|
DENTSPLY SIRONA Rg 02:00:00 / 01.01.26 |
11.430 | 0.26% | 0.03 | 11.420 | 11.430 | ||
|
Devon Energy Rg 22:15:00 / 31.12.25 |
36.63 | -0.52% | -0.19 | 36.62 | 36.63 | ||
|
Dexcom Rg 02:00:00 / 01.01.26 |
66.37 | -1.03% | -0.69 | 66.37 | 66.38 | ||
|
Diamondback Eng Rg 02:00:00 / 01.01.26 |
150.33 | -0.61% | -0.92 | 150.22 | 150.35 | 472'387 | |
|
Digita Rlty REIT Rg 22:15:00 / 31.12.25 |
154.71 | -1.07% | -1.68 | 154.74 | 154.75 | ||
|
Dollar General Rg 22:15:00 / 31.12.25 |
132.77 | -2.25% | -3.05 | 132.74 | 132.75 | ||
|
Dollar Tree Rg 02:00:00 / 01.01.26 |
123.01 | -0.81% | -1.01 | 122.98 | 123.01 | 696'381 | |
|
Dominion Energy Rg 22:15:00 / 31.12.25 |
58.59 | -0.80% | -0.47 | 58.59 | 58.61 | ||
|
Domino's Pizza Rg 02:00:00 / 01.01.26 |
416.82 | -1.21% | -5.10 | 416.66 | 416.82 | ||
|
Dover Corp Rg 22:15:00 / 31.12.25 |
195.24 | -1.28% | -2.54 | 195.25 | 195.28 | ||
|
Dow Rg 22:15:00 / 31.12.25 |
23.38 | -0.55% | -0.13 | 23.38 | 23.39 | ||
|
Dte Energy Rg 22:15:00 / 31.12.25 |
128.98 | -0.62% | -0.80 | 128.97 | 128.98 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Travelers Cos Rg 22:15:00 / 31.12.25 |
290.06 | 21.37% | 21.37% | -1.06% | 2.55% | 5.70% | 20.41% | 55.94% |
|
Atmos Energy Cor Rg 22:15:00 / 31.12.25 |
167.63 | 21.05% | 21.05% | -0.26% | -1.94% | -4.17% | 21.22% | 50.42% |
|
Medtronic Rg 22:15:00 / 31.12.25 |
96.06 | 21.01% | 21.01% | -0.93% | -5.81% | -0.46% | 19.75% | 24.37% |
|
W.R.Berkley Rg 22:15:00 / 31.12.25 |
70.12 | 20.98% | 20.98% | -0.40% | -1.06% | -9.55% | 20.88% | 46.34% |
|
Keycorp Rg 22:15:00 / 31.12.25 |
20.64 | 20.95% | 20.95% | -2.27% | 8.01% | 13.53% | 21.55% | 19.00% |
|
Ross Stores Rg 02:00:00 / 01.01.26 |
180.14 | 19.95% | 19.95% | -0.41% | 1.20% | 18.50% | 19.95% | 56.33% |
|
Arista Ne Rg 22:15:00 / 31.12.25 |
131.03 | 19.82% | 19.82% | 1.19% | 1.93% | -17.19% | 17.21% | 336.56% |
|
Verisign Rg 02:00:00 / 01.01.26 |
242.95 | 18.82% | 18.82% | -0.75% | -2.80% | -9.31% | 18.82% | 19.70% |
|
CME Group Rg-A 02:00:00 / 01.01.26 |
273.08 | 18.77% | 18.77% | -0.82% | -0.46% | 3.07% | 18.77% | 64.03% |
|
Xylem Rg 22:15:00 / 31.12.25 |
136.18 | 18.59% | 18.59% | -1.20% | -3.33% | -7.24% | 17.45% | 24.44% |
|
EQT Rg 22:15:00 / 31.12.25 |
53.60 | 18.48% | 18.48% | -1.09% | -10.77% | -2.40% | 13.20% | 61.48% |
|
Oracle Rg 22:15:00 / 31.12.25 |
194.91 | 18.34% | 18.34% | -0.81% | -9.06% | -34.36% | 17.39% | 141.26% |
|
American Intl Gr Rg 22:15:00 / 31.12.25 |
85.55 | 18.31% | 18.31% | -0.66% | 10.70% | 2.86% | 17.22% | 36.20% |
|
Corteva Rg 22:15:00 / 31.12.25 |
67.03 | 18.28% | 18.28% | -0.07% | 1.12% | 6.82% | 18.97% | 14.61% |
|
Eversource Energ Rg 22:15:00 / 31.12.25 |
67.33 | 17.62% | 17.62% | 0.33% | 0.40% | -6.99% | 17.42% | -19.43% |
|
Franklin Resourc Rg 22:15:00 / 31.12.25 |
23.89 | 17.59% | 17.59% | -0.83% | 3.24% | 1.10% | 18.62% | -9.55% |
|
Hiltn Wrld Hldgs Rg 22:15:00 / 31.12.25 |
287.25 | 17.51% | 17.51% | -1.40% | 5.05% | 10.44% | 17.19% | 129.84% |
|
Marathon Petro Rg 22:15:00 / 31.12.25 |
162.63 | 17.43% | 17.43% | -2.23% | -14.47% | -13.29% | 14.94% | 40.75% |
|
Exelon Rg 02:00:00 / 01.01.26 |
43.59 | 16.68% | 16.68% | 0.61% | -2.13% | -6.50% | 16.68% | 1.60% |
|
Nordson Rg 02:00:00 / 01.01.26 |
240.43 | 16.59% | 16.59% | -0.75% | 0.77% | 2.61% | 16.59% | 2.62% |
|
Edwards Lifescns Rg 22:15:00 / 31.12.25 |
85.25 | 16.44% | 16.44% | -0.53% | -0.62% | 13.38% | 17.44% | 15.53% |
|
Quest Diagnostic Rg 22:15:00 / 31.12.25 |
173.53 | 16.33% | 16.33% | -0.85% | -5.78% | -4.36% | 14.95% | 12.18% |
|
Regions Financia Rg 22:15:00 / 31.12.25 |
27.10 | 16.16% | 16.16% | -1.80% | 2.61% | 7.07% | 16.51% | 26.72% |
|
United Rentals Rg 22:15:00 / 31.12.25 |
809.32 | 16.01% | 16.01% | -0.96% | 0.20% | -17.45% | 17.32% | 129.94% |
|
IQVIA Holdings Rg 22:15:00 / 31.12.25 |
225.41 | 15.87% | 15.87% | 0.18% | 0.22% | 11.04% | 15.52% | 11.13% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Costco Whsl Rg 02:00:00 / 01.01.26 |
862.34 | -0.38% |
867.51 15:38 |
861.40 21:49 |
1'078.01 13.02.25 |
844.27 16.12.25 |
616'300 |
|
Coterra Energy Rg 22:15:00 / 31.12.25 |
26.32 | -0.90% |
26.55 15:42 |
26.09 17:51 |
29.95 17.01.25 |
22.33 16.10.25 |
1'424'346 |
|
Crown Castl REIT Rg 22:15:00 / 31.12.25 |
88.87 | -0.26% |
89.20 21:36 |
88.60 16:04 |
115.76 24.07.25 |
84.21 10.01.25 |
783'340 |
|
CSX Rg 02:00:00 / 01.01.26 |
36.25 | -0.47% |
36.51 15:42 |
36.24 21:51 |
37.53 15.12.25 |
26.23 07.04.25 |
2'820'461 |
|
Cummins Rg 22:15:00 / 31.12.25 |
510.45 | -0.62% |
515.32 15:30 |
510.31 21:59 |
526.34 10.12.25 |
260.21 07.04.25 |
163'957 |
|
CVS Health Rg 22:15:00 / 31.12.25 |
79.36 | -0.61% |
79.84 15:32 |
79.33 21:59 |
85.12 29.10.25 |
44.12 02.01.25 |
984'858 |
|
D R Horton Rg 22:15:00 / 31.12.25 |
144.03 | -1.03% |
145.33 16:25 |
143.98 21:59 |
184.55 08.09.25 |
110.66 09.04.25 |
511'631 |
|
Danaher Rg 22:15:00 / 31.12.25 |
228.92 | -0.76% |
231.02 15:41 |
228.87 21:59 |
258.04 28.01.25 |
171.00 09.04.25 |
542'051 |
|
Darden Restauran Rg 22:15:00 / 31.12.25 |
184.02 | -0.50% |
185.80 16:08 |
183.77 21:55 |
228.00 20.06.25 |
169.00 20.11.25 |
366'069 |
|
DaVita Rg 22:15:00 / 31.12.25 |
113.61 | -0.18% |
114.12 20:50 |
113.24 17:04 |
179.27 31.01.25 |
112.70 29.12.25 |
216'793 |
|
Dayforce Rg 22:15:00 / 31.12.25 |
69.16 | -0.09% |
69.24 15:56 |
69.10 21:52 |
75.12 28.01.25 |
48.07 07.04.25 |
511'356 |
|
Deere & Co Rg 22:15:00 / 31.12.25 |
465.57 | -0.93% |
470.23 15:44 |
465.57 22:00 |
533.72 16.05.25 |
403.03 10.01.25 |
280'444 |
|
Delta Air Lines Rg 22:15:00 / 31.12.25 |
69.40 | 0.09% |
69.66 16:37 |
68.92 15:46 |
72.34 16.12.25 |
34.74 04.04.25 |
1'081'273 |
|
DENTSPLY SIRONA Rg 02:00:00 / 01.01.26 |
11.430 | 0.26% |
11.480 15:57 |
11.310 15:35 |
20.60 30.01.25 |
9.855 20.11.25 |
809'453 |
|
Devon Energy Rg 22:15:00 / 31.12.25 |
36.63 | -0.52% |
36.94 15:30 |
36.47 17:47 |
38.87 20.02.25 |
25.91 09.04.25 |
1'255'407 |
|
Dexcom Rg 02:00:00 / 01.01.26 |
66.37 | -1.03% |
67.10 15:30 |
66.00 21:19 |
93.23 18.02.25 |
54.12 07.11.25 |
936'791 |
|
Diamondback Eng Rg 02:00:00 / 01.01.26 |
150.33 | -0.61% |
151.59 15:42 |
150.00 17:42 |
180.83 17.01.25 |
114.26 09.04.25 |
472'387 |
|
Digita Rlty REIT Rg 22:15:00 / 31.12.25 |
154.71 | -1.07% |
156.71 15:30 |
154.50 16:17 |
187.64 22.01.25 |
129.95 07.04.25 |
529'485 |
|
Dollar General Rg 22:15:00 / 31.12.25 |
132.77 | -2.25% |
135.52 15:52 |
132.59 21:54 |
139.78 29.12.25 |
66.45 16.01.25 |
734'045 |
|
Dollar Tree Rg 02:00:00 / 01.01.26 |
123.01 | -0.81% |
124.37 15:51 |
122.85 20:36 |
132.48 16.12.25 |
61.80 12.03.25 |
696'381 |
|
Dominion Energy Rg 22:15:00 / 31.12.25 |
58.59 | -0.80% |
59.08 15:56 |
58.57 21:59 |
62.86 28.11.25 |
48.07 09.04.25 |
1'236'303 |
|
Domino's Pizza Rg 02:00:00 / 01.01.26 |
416.82 | -1.21% |
423.23 15:48 |
416.19 17:42 |
500.17 03.03.25 |
393.00 03.11.25 |
126'891 |
|
Dover Corp Rg 22:15:00 / 31.12.25 |
195.24 | -1.28% |
197.86 15:30 |
194.90 21:53 |
222.31 04.02.25 |
143.15 07.04.25 |
277'080 |
|
Dow Rg 22:15:00 / 31.12.25 |
23.38 | -0.55% |
23.71 15:54 |
23.30 21:29 |
42.17 28.01.25 |
20.41 11.08.25 |
1'903'558 |
|
Dte Energy Rg 22:15:00 / 31.12.25 |
128.98 | -0.62% |
129.80 15:57 |
128.95 21:50 |
143.78 07.10.25 |
116.30 23.01.25 |
399'293 |