Noch ist vieles Zukunftsmusik im Bausektor, doch es gibt Hinweise, wie sich das deutsche Infrastrukturprogramm auswirken wird. Ausserdem: Givaudan-Aktien sind nach dem Kurssturz ein Kauf, DKSH backt kleine Brötchen, Carlo Gavazzi bleibt unattraktiv und Tecan verliert weiter.
×
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
- 19.12.2025 - 22:15:00
- 680.59
- 0.61%
- 4.12
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Costco Whsl Rg 02:00:00 / 20.12.25 |
855.62 | -0.23% | -1.97 | 855.99 | 856.00 | ||
|
Coterra Energy Rg 22:15:00 / 19.12.25 |
25.38 | -0.20% | -0.05 | 25.38 | 25.39 | ||
|
Crown Castl REIT Rg 22:15:00 / 19.12.25 |
86.10 | -0.92% | -0.80 | 86.07 | 86.08 | ||
|
CSX Rg 02:00:00 / 20.12.25 |
36.50 | -0.30% | -0.11 | 36.46 | 36.48 | ||
|
Cummins Rg 22:15:00 / 19.12.25 |
506.72 | 1.22% | 6.11 | 506.99 | 507.00 | ||
|
CVS Health Rg 22:15:00 / 19.12.25 |
77.72 | -0.09% | -0.07 | 77.72 | 77.73 | ||
|
D R Horton Rg 22:15:00 / 19.12.25 |
147.18 | -2.79% | -4.22 | 147.15 | 147.16 | ||
|
Danaher Rg 22:15:00 / 19.12.25 |
224.84 | 0.22% | 0.49 | 224.87 | 224.88 | ||
|
Darden Restauran Rg 22:15:00 / 19.12.25 |
189.87 | -1.56% | -3.01 | 189.97 | 189.98 | ||
|
DaVita Rg 22:15:00 / 19.12.25 |
115.20 | -0.82% | -0.95 | 115.27 | 115.28 | ||
|
Dayforce Rg 22:15:00 / 19.12.25 |
69.27 | 0.00% | 0.00 | 69.26 | 69.27 | ||
|
Deere & Co Rg 22:15:00 / 19.12.25 |
470.57 | -0.94% | -4.48 | 470.66 | 470.67 | ||
|
Delta Air Lines Rg 22:15:00 / 19.12.25 |
71.06 | 1.30% | 0.91 | 71.04 | 71.05 | ||
|
DENTSPLY SIRONA Rg 02:00:00 / 20.12.25 |
11.210 | -0.62% | -0.07 | 11.210 | 11.220 | ||
|
Devon Energy Rg 22:15:00 / 19.12.25 |
35.84 | 0.34% | 0.12 | 35.82 | 35.83 | ||
|
Dexcom Rg 02:00:00 / 20.12.25 |
66.06 | 0.23% | 0.15 | 66.03 | 66.05 | ||
|
Diamondback Eng Rg 02:00:00 / 20.12.25 |
148.13 | 0.77% | 1.13 | 148.06 | 148.21 | ||
|
Digita Rlty REIT Rg 22:15:00 / 19.12.25 |
149.99 | 1.39% | 2.06 | 150.01 | 150.08 | ||
|
Dollar General Rg 22:15:00 / 19.12.25 |
137.28 | 0.44% | 0.60 | 137.24 | 137.26 | ||
|
Dollar Tree Rg 02:00:00 / 20.12.25 |
127.84 | 0.74% | 0.94 | 127.84 | 127.86 | ||
|
Dominion Energy Rg 22:15:00 / 19.12.25 |
59.43 | -1.11% | -0.67 | 59.42 | 59.43 | ||
|
Domino's Pizza Rg 02:00:00 / 20.12.25 |
431.51 | 0.03% | 0.14 | 431.36 | 431.53 | ||
|
Dover Corp Rg 22:15:00 / 19.12.25 |
196.21 | 0.07% | 0.14 | 196.24 | 196.25 | ||
|
Dow Rg 22:15:00 / 19.12.25 |
23.26 | 0.95% | 0.22 | 23.27 | 23.28 | ||
|
Dte Energy Rg 22:15:00 / 19.12.25 |
127.64 | -1.74% | -2.26 | 127.61 | 127.62 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ross Stores Rg 02:00:00 / 20.12.25 |
182.41 | 20.69% | 31.92% | 0.18% | 4.83% | 20.39% | 22.30% | 60.22% |
|
Centerpoint Ener Rg 22:15:00 / 19.12.25 |
37.60 | 20.52% | 33.85% | -1.57% | -5.34% | -3.91% | 17.13% | 27.42% |
|
Marathon Petro Rg 22:15:00 / 19.12.25 |
168.32 | 20.51% | 13.31% | -9.27% | -11.49% | -14.33% | 25.63% | 53.18% |
|
Tesla Rg 02:00:00 / 20.12.25 |
481.20 | 19.69% | 94.53% | 4.85% | 23.04% | 9.26% | 14.28% | 221.75% |
|
Northrop Grumman Rg 22:15:00 / 19.12.25 |
568.46 | 19.23% | 19.52% | -1.27% | 0.51% | -4.30% | 21.67% | 5.60% |
|
W.R.Berkley Rg 22:15:00 / 19.12.25 |
69.37 | 18.85% | 47.52% | 0.39% | -10.52% | -8.75% | 18.76% | 44.80% |
|
American Intl Gr Rg 22:15:00 / 19.12.25 |
86.03 | 18.39% | 27.22% | -0.31% | 14.54% | 10.44% | 18.71% | 37.75% |
|
Eversource Energ Rg 22:15:00 / 19.12.25 |
67.16 | 18.37% | 10.14% | -1.77% | 2.25% | -4.78% | 17.45% | -17.88% |
|
Verisign Rg 02:00:00 / 20.12.25 |
244.03 | 18.09% | 18.66% | 0.84% | -2.94% | -14.20% | 22.73% | 21.80% |
|
Xylem Rg 22:15:00 / 19.12.25 |
138.07 | 17.82% | 19.53% | -0.13% | -2.65% | -4.08% | 17.50% | 24.37% |
|
Franklin Resourc Rg 22:15:00 / 19.12.25 |
24.00 | 17.79% | -19.77% | 1.61% | 8.94% | 2.70% | 17.30% | -7.15% |
|
Fastenal Rg 02:00:00 / 20.12.25 |
42.35 | 17.76% | 30.74% | 0.81% | 6.11% | -13.04% | 13.21% | 76.90% |
|
Boeing Co Rg 22:15:00 / 19.12.25 |
214.08 | 17.67% | -20.10% | 4.18% | 19.52% | -1.38% | 20.48% | 12.76% |
|
Exelon Rg 02:00:00 / 20.12.25 |
43.66 | 17.64% | 23.34% | 0.21% | -4.57% | -0.98% | 17.94% | 5.60% |
|
Corteva Rg 22:15:00 / 19.12.25 |
66.31 | 17.56% | 39.73% | 0.65% | 0.99% | -2.15% | 16.50% | 12.01% |
|
Regions Financia Rg 22:15:00 / 19.12.25 |
27.66 | 16.88% | 41.85% | 0.99% | 11.31% | 4.38% | 16.02% | 33.58% |
|
Cincinnati Finan Rg 02:00:00 / 20.12.25 |
167.29 | 16.85% | 62.29% | 0.86% | 0.76% | 6.62% | 15.72% | 64.26% |
|
Quest Diagnostic Rg 22:15:00 / 19.12.25 |
176.06 | 16.76% | 27.76% | -4.37% | -7.62% | -6.77% | 15.12% | 18.03% |
|
EQT Rg 22:15:00 / 19.12.25 |
53.87 | 16.59% | 39.06% | -2.36% | -6.38% | -1.08% | 22.82% | 44.36% |
|
Hiltn Wrld Hldgs Rg 22:15:00 / 19.12.25 |
292.25 | 16.39% | 57.98% | 2.24% | 6.53% | 11.43% | 16.57% | 119.61% |
|
United Airlines Rg 02:00:00 / 20.12.25 |
113.99 | 16.22% | 173.51% | 6.69% | 23.63% | 16.42% | 17.03% | 193.65% |
|
O Reilly Auto Rg 02:00:00 / 20.12.25 |
91.00 | 16.11% | 44.92% | -3.30% | -9.39% | -14.23% | 11.97% | 69.61% |
|
Delta Air Lines Rg 22:15:00 / 19.12.25 |
71.06 | 15.95% | 74.37% | -0.29% | 17.13% | 23.24% | 15.51% | 111.87% |
|
Principal Financ Rg 02:00:00 / 20.12.25 |
88.95 | 15.41% | 13.56% | -1.10% | 5.53% | 7.66% | 15.07% | 5.20% |
|
Archer-Daniels M Rg 22:15:00 / 19.12.25 |
58.24 | 15.40% | -19.27% | -3.26% | -0.70% | -3.43% | 15.53% | -36.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Costco Whsl Rg 02:00:00 / 20.12.25 |
855.62 | -0.23% |
858.44 15:53 |
849.35 16:57 |
1'078.01 13.02.25 |
844.27 16.12.25 |
3'331'769 |
|
Coterra Energy Rg 22:15:00 / 19.12.25 |
25.38 | -0.20% |
25.73 15:36 |
25.38 21:59 |
29.95 17.01.25 |
22.33 16.10.25 |
7'951'670 |
|
Crown Castl REIT Rg 22:15:00 / 19.12.25 |
86.10 | -0.92% |
86.93 19:36 |
86.06 21:59 |
115.76 24.07.25 |
84.21 10.01.25 |
2'490'609 |
|
CSX Rg 02:00:00 / 20.12.25 |
36.50 | -0.30% |
36.75 18:30 |
36.42 15:46 |
37.53 15.12.25 |
26.23 07.04.25 |
11'890'027 |
|
Cummins Rg 22:15:00 / 19.12.25 |
506.72 | 1.22% |
514.52 16:08 |
505.39 15:30 |
526.34 10.12.25 |
260.21 07.04.25 |
899'817 |
|
CVS Health Rg 22:15:00 / 19.12.25 |
77.72 | -0.09% |
78.94 17:09 |
77.40 21:08 |
85.12 29.10.25 |
44.12 02.01.25 |
5'223'410 |
|
D R Horton Rg 22:15:00 / 19.12.25 |
147.18 | -2.79% |
149.59 15:34 |
146.11 21:44 |
184.55 08.09.25 |
110.66 09.04.25 |
3'018'093 |
|
Danaher Rg 22:15:00 / 19.12.25 |
224.84 | 0.22% |
225.96 17:13 |
223.42 21:17 |
258.04 28.01.25 |
171.00 09.04.25 |
3'410'282 |
|
Darden Restauran Rg 22:15:00 / 19.12.25 |
189.87 | -1.56% |
191.33 15:31 |
186.94 17:26 |
228.00 20.06.25 |
169.00 20.11.25 |
2'216'231 |
|
DaVita Rg 22:15:00 / 19.12.25 |
115.20 | -0.82% |
116.39 17:33 |
114.65 21:15 |
179.27 31.01.25 |
114.01 19.11.25 |
851'140 |
|
Dayforce Rg 22:15:00 / 19.12.25 |
69.27 | 0.00% |
69.34 21:54 |
69.24 15:37 |
75.12 28.01.25 |
48.07 07.04.25 |
1'191'648 |
|
Deere & Co Rg 22:15:00 / 19.12.25 |
470.57 | -0.94% |
475.68 15:36 |
469.00 21:13 |
533.72 16.05.25 |
403.03 10.01.25 |
1'296'984 |
|
Delta Air Lines Rg 22:15:00 / 19.12.25 |
71.06 | 1.30% |
71.24 21:55 |
70.07 15:30 |
72.34 16.12.25 |
34.74 04.04.25 |
7'441'930 |
|
DENTSPLY SIRONA Rg 02:00:00 / 20.12.25 |
11.210 | -0.62% |
11.250 15:30 |
11.045 20:08 |
20.60 30.01.25 |
9.855 20.11.25 |
2'178'497 |
|
Devon Energy Rg 22:15:00 / 19.12.25 |
35.84 | 0.34% |
36.40 16:00 |
35.78 15:30 |
38.87 20.02.25 |
25.91 09.04.25 |
10'919'842 |
|
Dexcom Rg 02:00:00 / 20.12.25 |
66.06 | 0.23% |
66.87 19:30 |
65.68 16:42 |
93.23 18.02.25 |
54.12 07.11.25 |
4'960'048 |
|
Diamondback Eng Rg 02:00:00 / 20.12.25 |
148.13 | 0.77% |
150.92 18:24 |
146.66 15:30 |
180.83 17.01.25 |
114.26 09.04.25 |
2'169'141 |
|
Digita Rlty REIT Rg 22:15:00 / 19.12.25 |
149.99 | 1.39% |
151.63 20:03 |
148.66 15:32 |
187.64 22.01.25 |
129.95 07.04.25 |
2'917'788 |
|
Dollar General Rg 22:15:00 / 19.12.25 |
137.28 | 0.44% |
137.41 21:41 |
134.35 15:49 |
137.85 18.12.25 |
66.45 16.01.25 |
2'463'612 |
|
Dollar Tree Rg 02:00:00 / 20.12.25 |
127.84 | 0.74% |
127.85 21:59 |
125.59 15:48 |
132.48 16.12.25 |
61.80 12.03.25 |
3'129'906 |
|
Dominion Energy Rg 22:15:00 / 19.12.25 |
59.43 | -1.11% |
60.47 16:10 |
59.32 21:59 |
62.86 28.11.25 |
48.07 09.04.25 |
6'067'688 |
|
Domino's Pizza Rg 02:00:00 / 20.12.25 |
431.51 | 0.03% |
434.00 15:42 |
428.41 16:18 |
500.17 03.03.25 |
393.00 03.11.25 |
490'123 |
|
Dover Corp Rg 22:15:00 / 19.12.25 |
196.21 | 0.07% |
197.16 16:04 |
195.51 17:06 |
222.31 04.02.25 |
143.15 07.04.25 |
1'405'200 |
|
Dow Rg 22:15:00 / 19.12.25 |
23.26 | 0.95% |
23.55 17:03 |
22.93 15:30 |
42.17 28.01.25 |
20.41 11.08.25 |
6'574'565 |
|
Dte Energy Rg 22:15:00 / 19.12.25 |
127.64 | -1.74% |
129.54 15:42 |
127.59 21:55 |
143.78 07.10.25 |
116.30 23.01.25 |
1'295'487 |