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
- 06.01.2026 - 22:15:00
- 691.81
- 0.59%
- 4.09
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Costco Whsl Rg 02:00:00 / 07.01.26 |
889.10 | 1.53% | 13.36 | 889.03 | 889.27 | 861'147 | |
|
Coterra Energy Rg 22:15:00 / 06.01.26 |
25.07 | -2.90% | -0.75 | 25.06 | 25.07 | ||
|
Crown Castl REIT Rg 22:15:00 / 06.01.26 |
87.13 | -1.46% | -1.29 | 87.16 | 87.17 | ||
|
CSX Rg 02:00:00 / 07.01.26 |
36.07 | 0.45% | 0.16 | 36.06 | 36.07 | ||
|
Cummins Rg 22:15:00 / 06.01.26 |
546.76 | 2.83% | 15.06 | 546.69 | 547.07 | ||
|
CVS Health Rg 22:15:00 / 06.01.26 |
80.70 | 0.35% | 0.28 | 80.75 | 80.76 | ||
|
D R Horton Rg 22:15:00 / 06.01.26 |
144.50 | -1.35% | -1.98 | 144.44 | 144.45 | ||
|
Danaher Rg 22:15:00 / 06.01.26 |
236.59 | 0.52% | 1.23 | 236.64 | 236.65 | ||
|
Darden Restauran Rg 22:15:00 / 06.01.26 |
200.25 | 3.94% | 7.59 | 200.35 | 200.36 | ||
|
DaVita Rg 22:15:00 / 06.01.26 |
114.72 | 0.68% | 0.78 | 114.68 | 114.76 | ||
|
Dayforce Rg 22:15:00 / 06.01.26 |
69.50 | 0.23% | 0.16 | 69.50 | 69.51 | ||
|
Deere & Co Rg 22:15:00 / 06.01.26 |
485.98 | 4.27% | 19.88 | 485.99 | 486.00 | ||
|
Delta Air Lines Rg 22:15:00 / 06.01.26 |
72.22 | 0.56% | 0.40 | 72.20 | 72.21 | ||
|
DENTSPLY SIRONA Rg 02:00:00 / 07.01.26 |
12.370 | 6.55% | 0.76 | 12.370 | 12.380 | 1'296'449 | |
|
Devon Energy Rg 22:15:00 / 06.01.26 |
35.89 | -1.81% | -0.66 | 35.89 | 35.90 | ||
|
Dexcom Rg 02:00:00 / 07.01.26 |
69.89 | 3.31% | 2.24 | 69.88 | 69.89 | ||
|
Diamondback Eng Rg 02:00:00 / 07.01.26 |
144.47 | -1.71% | -2.52 | 144.28 | 144.42 | 791'851 | |
|
Digita Rlty REIT Rg 22:15:00 / 06.01.26 |
156.78 | 0.65% | 1.01 | 156.73 | 156.74 | ||
|
Dollar General Rg 22:15:00 / 06.01.26 |
144.69 | 4.15% | 5.76 | 144.67 | 144.68 | ||
|
Dollar Tree Rg 02:00:00 / 07.01.26 |
133.78 | 4.05% | 5.21 | 133.76 | 133.81 | 1'509'201 | |
|
Dominion Energy Rg 22:15:00 / 06.01.26 |
58.72 | 0.05% | 0.03 | 58.72 | 58.73 | ||
|
Domino's Pizza Rg 02:00:00 / 07.01.26 |
406.50 | -1.20% | -4.94 | 406.32 | 406.48 | ||
|
Dover Corp Rg 22:15:00 / 06.01.26 |
203.50 | 0.61% | 1.23 | 203.40 | 203.41 | ||
|
Dow Rg 22:15:00 / 06.01.26 |
25.52 | 2.49% | 0.62 | 25.54 | 25.55 | ||
|
Dte Energy Rg 22:15:00 / 06.01.26 |
130.04 | 0.96% | 1.24 | 130.02 | 130.04 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Alaska Air Group Rg 22:15:00 / 06.01.26 |
50.73 | 3.32% | -19.74% | 0.85% | -1.97% | 3.87% | -23.47% | 17.82% |
|
Albemarle Rg 22:15:00 / 06.01.26 |
158.15 | 3.32% | 69.76% | 11.81% | 18.72% | 61.11% | 80.99% | -33.15% |
|
Constellation Brd-A 22:15:00 / 06.01.26 |
143.65 | 3.30% | -35.52% | 4.12% | -3.27% | 3.43% | -34.49% | -31.71% |
|
Estee Lauder Rg-A 22:15:00 / 06.01.26 |
108.55 | 3.28% | 44.25% | 3.66% | 1.18% | 13.94% | 47.37% | -58.59% |
|
Pool Rg 02:00:00 / 07.01.26 |
239.38 | 3.28% | -30.71% | 3.60% | 2.60% | -18.98% | -27.01% | -22.03% |
|
American Airline Rg 02:00:00 / 07.01.26 |
15.670 | 3.26% | -9.18% | 2.22% | 4.26% | 28.55% | -11.42% | 13.15% |
|
Quanta Services Rg 22:15:00 / 06.01.26 |
438.22 | 3.26% | 37.90% | 3.83% | -5.19% | 0.30% | 40.37% | 221.47% |
|
Mosaic Rg 22:15:00 / 06.01.26 |
25.16 | 3.24% | 1.18% | 4.44% | 5.94% | -15.54% | 1.94% | -44.35% |
|
Advanced Micro D Rg 02:00:00 / 07.01.26 |
214.35 | 3.23% | 83.03% | -0.46% | -3.28% | -1.71% | 68.34% | 254.69% |
|
Parker-Hannifin Rg 22:15:00 / 06.01.26 |
928.76 | 3.18% | 42.59% | 5.67% | 4.44% | 25.87% | 44.78% | 204.22% |
|
The Cigna Rg 22:15:00 / 06.01.26 |
284.76 | 3.18% | 2.84% | 3.46% | 8.44% | -3.33% | 1.95% | -6.65% |
|
NXP Semiconducto Br 02:00:00 / 07.01.26 |
245.95 | 3.14% | 7.71% | 11.81% | 7.85% | 13.81% | 15.70% | 45.84% |
|
Moody's Rg 22:15:00 / 06.01.26 |
532.90 | 3.14% | 11.30% | 4.32% | 11.02% | 11.37% | 12.88% | 90.42% |
|
Paccar Rg 02:00:00 / 07.01.26 |
117.08 | 3.11% | 8.56% | 5.52% | 7.50% | 23.10% | 6.86% | 73.23% |
|
Carnival 22:15:00 / 06.01.26 |
32.30 | 3.11% | 26.36% | 5.76% | 22.91% | 12.00% | 33.58% | 251.84% |
|
Martin Marietta Rg 22:15:00 / 06.01.26 |
646.24 | 3.11% | 24.30% | 3.79% | 3.66% | 1.11% | 24.94% | 89.96% |
|
State Street Rg 22:15:00 / 06.01.26 |
134.32 | 3.10% | 35.52% | 4.12% | 4.19% | 15.09% | 37.44% | 68.99% |
|
Nucor Rg 22:15:00 / 06.01.26 |
169.35 | 3.08% | 44.06% | 3.83% | 3.05% | 23.83% | 43.30% | 22.68% |
|
Honeywell Intl Rg 02:00:00 / 07.01.26 |
204.94 | 3.08% | -10.98% | 4.37% | 7.77% | -1.76% | -7.11% | -1.65% |
|
Qualcomm Rg 02:00:00 / 07.01.26 |
182.45 | 3.08% | 14.77% | 5.07% | 3.66% | 12.80% | 13.66% | 61.16% |
|
Incyte Rg 02:00:00 / 07.01.26 |
106.66 | 3.06% | 47.37% | 7.84% | 12.08% | 24.08% | 45.73% | 26.98% |
|
Huntington Bancs Rg 02:00:00 / 07.01.26 |
18.300 | 3.05% | 9.90% | 4.75% | 7.71% | 12.00% | 10.57% | 25.39% |
|
Zimmer 22:15:00 / 06.01.26 |
94.75 | 3.04% | -12.29% | 5.37% | 1.78% | -4.66% | -6.69% | -26.51% |
|
Zions Bancorp Rg 02:00:00 / 07.01.26 |
60.96 | 3.02% | 11.17% | 3.85% | 8.66% | 10.29% | 10.04% | 22.21% |
|
Qorvo Rg 02:00:00 / 07.01.26 |
88.12 | 3.02% | 24.50% | 2.69% | -1.10% | 0.28% | 19.68% | -3.58% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Costco Whsl Rg 02:00:00 / 07.01.26 |
889.10 | 1.53% |
893.99 21:12 |
871.87 15:30 |
893.99 06.01.26 |
852.50 02.01.26 |
861'147 |
|
Coterra Energy Rg 22:15:00 / 06.01.26 |
25.07 | -2.90% |
25.87 15:32 |
24.95 20:46 |
26.69 02.01.26 |
24.95 06.01.26 |
2'482'221 |
|
Crown Castl REIT Rg 22:15:00 / 06.01.26 |
87.13 | -1.46% |
88.84 16:01 |
87.11 21:59 |
89.20 02.01.26 |
86.17 05.01.26 |
1'172'348 |
|
CSX Rg 02:00:00 / 07.01.26 |
36.07 | 0.45% |
36.13 21:46 |
35.64 15:30 |
36.44 02.01.26 |
35.62 05.01.26 |
4'492'595 |
|
Cummins Rg 22:15:00 / 06.01.26 |
546.76 | 2.83% |
547.42 21:55 |
534.06 15:30 |
547.42 06.01.26 |
510.45 02.01.26 |
210'447 |
|
CVS Health Rg 22:15:00 / 06.01.26 |
80.70 | 0.35% |
81.73 18:56 |
79.41 19:25 |
81.73 06.01.26 |
78.25 05.01.26 |
2'267'436 |
|
D R Horton Rg 22:15:00 / 06.01.26 |
144.50 | -1.35% |
144.87 21:38 |
140.48 17:16 |
148.51 05.01.26 |
140.48 06.01.26 |
1'078'584 |
|
Danaher Rg 22:15:00 / 06.01.26 |
236.59 | 0.52% |
240.40 15:42 |
234.92 19:00 |
240.40 06.01.26 |
227.30 02.01.26 |
683'381 |
|
Darden Restauran Rg 22:15:00 / 06.01.26 |
200.25 | 3.94% |
200.61 21:48 |
192.69 15:30 |
200.61 06.01.26 |
183.44 02.01.26 |
642'006 |
|
DaVita Rg 22:15:00 / 06.01.26 |
114.72 | 0.68% |
115.25 21:30 |
111.69 16:56 |
115.66 05.01.26 |
111.69 06.01.26 |
411'302 |
|
Dayforce Rg 22:15:00 / 06.01.26 |
69.50 | 0.23% |
69.51 21:46 |
69.35 15:30 |
69.51 06.01.26 |
69.19 02.01.26 |
562'825 |
|
Deere & Co Rg 22:15:00 / 06.01.26 |
485.98 | 4.27% |
487.43 21:50 |
465.00 15:30 |
487.43 06.01.26 |
459.08 05.01.26 |
384'394 |
|
Delta Air Lines Rg 22:15:00 / 06.01.26 |
72.22 | 0.56% |
73.14 17:20 |
71.15 15:46 |
73.14 06.01.26 |
68.54 02.01.26 |
2'037'758 |
|
DENTSPLY SIRONA Rg 02:00:00 / 07.01.26 |
12.370 | 6.55% |
12.420 21:29 |
11.650 15:30 |
12.420 06.01.26 |
11.235 02.01.26 |
1'296'449 |
|
Devon Energy Rg 22:15:00 / 06.01.26 |
35.89 | -1.81% |
36.89 15:45 |
35.76 20:22 |
38.19 02.01.26 |
35.45 05.01.26 |
2'280'621 |
|
Dexcom Rg 02:00:00 / 07.01.26 |
69.89 | 3.31% |
70.27 17:03 |
67.39 15:34 |
70.27 06.01.26 |
65.19 05.01.26 |
1'513'752 |
|
Diamondback Eng Rg 02:00:00 / 07.01.26 |
144.47 | -1.71% |
148.31 15:30 |
143.69 20:53 |
154.54 05.01.26 |
143.57 05.01.26 |
791'851 |
|
Digita Rlty REIT Rg 22:15:00 / 06.01.26 |
156.78 | 0.65% |
158.81 16:12 |
155.43 21:11 |
158.81 06.01.26 |
151.90 05.01.26 |
709'066 |
|
Dollar General Rg 22:15:00 / 06.01.26 |
144.69 | 4.15% |
146.18 19:01 |
139.23 15:30 |
146.18 06.01.26 |
132.77 02.01.26 |
1'550'051 |
|
Dollar Tree Rg 02:00:00 / 07.01.26 |
133.78 | 4.05% |
135.16 21:15 |
129.25 15:30 |
135.16 06.01.26 |
123.20 02.01.26 |
1'509'201 |
|
Dominion Energy Rg 22:15:00 / 06.01.26 |
58.72 | 0.05% |
59.20 16:07 |
58.59 19:01 |
59.37 02.01.26 |
57.50 05.01.26 |
1'563'390 |
|
Domino's Pizza Rg 02:00:00 / 07.01.26 |
406.50 | -1.20% |
414.40 17:15 |
406.32 21:59 |
425.29 02.01.26 |
405.75 05.01.26 |
277'070 |
|
Dover Corp Rg 22:15:00 / 06.01.26 |
203.50 | 0.61% |
203.74 21:54 |
199.52 19:07 |
203.74 06.01.26 |
194.24 02.01.26 |
386'579 |
|
Dow Rg 22:15:00 / 06.01.26 |
25.52 | 2.49% |
25.67 18:31 |
24.69 15:37 |
25.67 06.01.26 |
23.31 02.01.26 |
2'952'483 |
|
Dte Energy Rg 22:15:00 / 06.01.26 |
130.04 | 0.96% |
130.13 21:59 |
128.79 17:10 |
130.94 02.01.26 |
126.62 05.01.26 |
523'171 |