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 |
|---|---|---|---|---|---|---|---|
|
Duke Energy Rg 22:15:00 / 31.12.25 |
117.21 | -0.40% | -0.47 | 117.21 | 117.22 | ||
|
DuPont de Nem Rg 22:15:00 / 31.12.25 |
40.20 | -1.18% | -0.48 | 40.20 | 40.21 | ||
|
DXC Technology Rg 22:15:00 / 31.12.25 |
14.650 | -1.61% | -0.24 | 14.650 | 14.660 | ||
|
Eastman Chemical Rg 22:15:00 / 31.12.25 |
63.83 | -0.78% | -0.50 | 63.83 | 63.84 | ||
|
Eaton Corp -NPV- Rg 22:15:00 / 31.12.25 |
318.51 | -0.73% | -2.35 | 318.54 | 318.55 | ||
|
eBay Rg 02:00:00 / 01.01.26 |
87.10 | 0.00% | 0.00 | 87.09 | 87.11 | ||
|
Ecolab Inc Rg 22:15:00 / 31.12.25 |
262.52 | -0.74% | -1.96 | 262.68 | 262.69 | ||
|
Edison Intl Rg 22:15:00 / 31.12.25 |
60.02 | -0.55% | -0.33 | 60.03 | 60.04 | ||
|
Edwards Lifescns Rg 22:15:00 / 31.12.25 |
85.25 | -1.10% | -0.95 | 85.24 | 85.25 | ||
|
Electronic Arts Rg 02:00:00 / 01.01.26 |
204.33 | -0.01% | -0.02 | 204.33 | 204.44 | ||
|
Elevance Health Rg 22:15:00 / 31.12.25 |
350.55 | 0.50% | 1.75 | 350.52 | 350.56 | ||
|
Emerson Electric Rg 22:15:00 / 31.12.25 |
132.72 | -1.90% | -2.57 | 132.74 | 132.75 | ||
|
Enphase Energy Rg 02:00:00 / 01.01.26 |
32.05 | -0.43% | -0.14 | 32.04 | 32.05 | 1'014'259 | |
|
Entergy Rg 22:15:00 / 31.12.25 |
92.43 | -1.01% | -0.94 | 92.46 | 92.48 | ||
|
EOG Resources Rg 22:15:00 / 31.12.25 |
105.01 | -0.62% | -0.65 | 104.96 | 104.97 | ||
|
EPAM Systems Rg 22:15:00 / 31.12.25 |
204.88 | -0.69% | -1.43 | 204.83 | 204.87 | ||
|
EQT Rg 22:15:00 / 31.12.25 |
53.60 | -1.89% | -1.03 | 53.60 | 53.61 | ||
|
Eqty Re REIT-SBI Rg 22:15:00 / 31.12.25 |
63.04 | -0.72% | -0.46 | 63.04 | 63.05 | ||
|
Equifax Inc Rg 22:15:00 / 31.12.25 |
216.98 | -1.72% | -3.79 | 217.00 | 217.04 | ||
|
Equinix REIT Rg 02:00:00 / 01.01.26 |
766.16 | -0.46% | -3.55 | 765.61 | 766.25 | ||
|
Essex Prop REIT Rg 22:15:00 / 31.12.25 |
261.68 | -0.85% | -2.24 | 261.69 | 261.86 | ||
|
Estee Lauder Rg-A 22:15:00 / 31.12.25 |
104.72 | -1.06% | -1.12 | 104.71 | 104.74 | ||
|
Etsy Rg 22:15:00 / 31.12.25 |
55.44 | 0.14% | 0.08 | 55.44 | 55.48 | ||
|
Everest Group Rg 22:15:00 / 31.12.25 |
339.35 | -0.56% | -1.91 | 339.44 | 339.59 | ||
|
Eversource Energ Rg 22:15:00 / 31.12.25 |
67.33 | -0.33% | -0.22 | 67.33 | 67.34 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
O Reilly Auto Rg 02:00:00 / 01.01.26 |
91.21 | 15.71% | 15.71% | -1.47% | -7.50% | -9.48% | 15.71% | 62.56% |
|
Microsoft Rg 02:00:00 / 01.01.26 |
483.62 | 15.65% | 15.65% | -0.68% | 1.23% | -7.86% | 15.65% | 103.27% |
|
Mettler Toledo I Rg 22:15:00 / 31.12.25 |
1'394.19 | 15.58% | 15.58% | -1.09% | -2.01% | 6.62% | 14.20% | -2.15% |
|
Textron Inc Rg 22:15:00 / 31.12.25 |
87.17 | 15.49% | 15.49% | -3.53% | 4.85% | 2.99% | 15.02% | 24.77% |
|
Biogen Rg 02:00:00 / 01.01.26 |
175.99 | 15.35% | 15.35% | -0.58% | -2.63% | 16.57% | 15.35% | -36.30% |
|
Archer-Daniels M Rg 22:15:00 / 31.12.25 |
57.49 | 15.14% | 15.14% | 0.19% | -3.15% | -6.23% | 14.48% | -37.35% |
|
J.B.Hunt Transp Rg 02:00:00 / 01.01.26 |
194.34 | 14.97% | 14.97% | -1.23% | 3.42% | 32.61% | 14.97% | 12.53% |
|
AMETEK Rg 22:15:00 / 31.12.25 |
205.31 | 14.85% | 14.85% | -0.80% | 3.06% | 12.00% | 15.13% | 48.17% |
|
United Airlines Rg 02:00:00 / 01.01.26 |
111.82 | 14.85% | 14.85% | -2.49% | 3.08% | 14.00% | 14.85% | 195.81% |
|
Principal Financ Rg 02:00:00 / 01.01.26 |
88.21 | 14.84% | 14.84% | -0.99% | 2.64% | 7.88% | 14.84% | 5.93% |
|
Cincinnati Finan Rg 02:00:00 / 01.01.26 |
163.32 | 14.79% | 14.79% | -1.06% | 0.30% | -1.35% | 14.79% | 61.10% |
|
Delta Air Lines Rg 22:15:00 / 31.12.25 |
69.40 | 14.61% | 14.61% | -1.92% | 3.21% | 16.50% | 17.49% | 111.02% |
|
Nisource Rg 22:15:00 / 31.12.25 |
41.76 | 14.39% | 14.39% | -0.02% | -0.31% | -2.75% | 14.85% | 53.36% |
|
Westinghouse Air Rg 22:15:00 / 31.12.25 |
213.45 | 14.29% | 14.29% | -2.16% | -0.28% | 9.11% | 12.95% | 117.10% |
|
Truist Finl Rg 22:15:00 / 31.12.25 |
49.21 | 14.25% | 14.25% | -2.70% | 3.51% | 11.21% | 13.57% | 15.18% |
|
Meta Platforms Rg-A 02:00:00 / 01.01.26 |
660.09 | 13.74% | 13.74% | -0.85% | 3.20% | -8.04% | 13.74% | 453.39% |
|
Phillips 66 Rg 22:15:00 / 31.12.25 |
129.04 | 13.72% | 13.72% | -0.05% | -7.45% | -1.56% | 12.79% | 24.48% |
|
Chubb N 22:15:00 / 31.12.25 |
312.12 | 13.70% | 13.70% | -0.07% | 5.93% | 9.77% | 14.53% | 63.83% |
|
Fastenal Rg 02:00:00 / 01.01.26 |
40.13 | 13.67% | 13.67% | -3.26% | -2.64% | -15.60% | 13.67% | 72.74% |
|
Assurant Rg 22:15:00 / 31.12.25 |
240.85 | 13.56% | 13.56% | 0.00% | 7.39% | 10.25% | 13.93% | 93.61% |
|
US Bancorp Rg 22:15:00 / 31.12.25 |
53.36 | 13.55% | 13.55% | -2.26% | 3.87% | 13.29% | 11.49% | 24.54% |
|
Yum Brands Rg 22:15:00 / 31.12.25 |
151.28 | 13.43% | 13.43% | -1.66% | 3.72% | 6.02% | 13.27% | 18.82% |
|
Qualcomm Rg 02:00:00 / 01.01.26 |
171.05 | 13.04% | 13.04% | -1.71% | -2.30% | 1.96% | 13.04% | 57.95% |
|
Firstenergy Rg 22:15:00 / 31.12.25 |
44.77 | 13.02% | 13.02% | 0.13% | -0.82% | -4.07% | 12.18% | 7.20% |
|
Ameren Rg 22:15:00 / 31.12.25 |
99.86 | 13.01% | 13.01% | 0.43% | -0.98% | -3.05% | 12.21% | 13.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Duke Energy Rg 22:15:00 / 31.12.25 |
117.21 | -0.40% |
117.73 16:12 |
117.10 21:53 |
130.02 22.10.25 |
105.22 13.01.25 |
798'824 |
|
DuPont de Nem Rg 22:15:00 / 31.12.25 |
40.20 | -1.18% |
40.63 15:30 |
40.18 21:50 |
41.85 22.12.25 |
33.48 03.11.25 |
870'675 |
|
DXC Technology Rg 22:15:00 / 31.12.25 |
14.650 | -1.61% |
14.840 15:32 |
14.575 18:48 |
23.75 05.02.25 |
11.820 20.11.25 |
521'991 |
|
Eastman Chemical Rg 22:15:00 / 31.12.25 |
63.83 | -0.78% |
64.57 15:55 |
63.79 21:52 |
103.73 18.02.25 |
56.11 20.11.25 |
402'325 |
|
Eaton Corp -NPV- Rg 22:15:00 / 31.12.25 |
318.51 | -0.73% |
322.00 15:30 |
318.16 21:59 |
398.00 28.07.25 |
234.00 07.04.25 |
476'829 |
|
eBay Rg 02:00:00 / 01.01.26 |
87.10 | 0.00% |
87.98 16:10 |
86.70 15:30 |
101.15 15.08.25 |
58.73 08.04.25 |
1'280'201 |
|
Ecolab Inc Rg 22:15:00 / 31.12.25 |
262.52 | -0.74% |
264.73 15:41 |
262.48 21:53 |
286.00 20.08.25 |
222.22 09.04.25 |
202'224 |
|
Edison Intl Rg 22:15:00 / 31.12.25 |
60.02 | -0.55% |
60.65 16:25 |
60.00 21:59 |
81.02 02.01.25 |
47.74 17.06.25 |
726'560 |
|
Edwards Lifescns Rg 22:15:00 / 31.12.25 |
85.25 | -1.10% |
86.64 15:42 |
85.20 21:52 |
87.88 05.12.25 |
65.96 09.04.25 |
749'587 |
|
Electronic Arts Rg 02:00:00 / 01.01.26 |
204.33 | -0.01% |
204.87 20:11 |
204.25 17:07 |
204.84 24.12.25 |
115.22 24.01.25 |
660'321 |
|
Elevance Health Rg 22:15:00 / 31.12.25 |
350.55 | 0.50% |
351.50 19:44 |
349.03 15:34 |
458.73 04.04.25 |
273.73 06.08.25 |
266'348 |
|
Emerson Electric Rg 22:15:00 / 31.12.25 |
132.72 | -1.90% |
135.35 15:30 |
132.65 21:59 |
150.26 29.07.25 |
90.11 07.04.25 |
679'685 |
|
Enphase Energy Rg 02:00:00 / 01.01.26 |
32.05 | -0.43% |
32.28 15:59 |
31.71 21:13 |
76.90 07.01.25 |
25.79 21.11.25 |
1'014'259 |
|
Entergy Rg 22:15:00 / 31.12.25 |
92.43 | -1.01% |
93.37 16:36 |
92.41 21:52 |
98.55 06.10.25 |
74.77 02.01.25 |
668'942 |
|
EOG Resources Rg 22:15:00 / 31.12.25 |
105.01 | -0.62% |
105.68 15:30 |
104.62 18:43 |
138.15 16.01.25 |
101.60 19.12.25 |
875'441 |
|
EPAM Systems Rg 22:15:00 / 31.12.25 |
204.88 | -0.69% |
206.23 20:18 |
204.83 21:59 |
268.70 13.02.25 |
138.17 07.04.25 |
110'053 |
|
EQT Rg 22:15:00 / 31.12.25 |
53.60 | -1.89% |
54.32 15:43 |
53.15 17:53 |
62.21 05.12.25 |
43.65 04.04.25 |
1'366'013 |
|
Eqty Re REIT-SBI Rg 22:15:00 / 31.12.25 |
63.04 | -0.72% |
63.51 15:48 |
63.00 21:59 |
75.69 04.03.25 |
58.40 03.11.25 |
681'640 |
|
Equifax Inc Rg 22:15:00 / 31.12.25 |
216.98 | -1.72% |
220.18 15:30 |
216.90 21:59 |
281.07 27.01.25 |
200.00 09.04.25 |
176'062 |
|
Equinix REIT Rg 02:00:00 / 01.01.26 |
766.16 | -0.46% |
770.34 15:40 |
764.50 16:52 |
962.87 06.01.25 |
707.39 09.04.25 |
154'823 |
|
Essex Prop REIT Rg 22:15:00 / 31.12.25 |
261.68 | -0.85% |
264.08 15:30 |
261.50 17:36 |
316.29 04.03.25 |
243.51 30.10.25 |
188'922 |
|
Estee Lauder Rg-A 22:15:00 / 31.12.25 |
104.72 | -1.06% |
105.59 15:39 |
104.37 16:48 |
110.27 19.12.25 |
48.43 09.04.25 |
619'533 |
|
Etsy Rg 22:15:00 / 31.12.25 |
55.44 | 0.14% |
55.81 16:26 |
55.11 15:30 |
76.51 03.10.25 |
40.05 09.04.25 |
508'683 |
|
Everest Group Rg 22:15:00 / 31.12.25 |
339.35 | -0.56% |
342.63 15:58 |
339.31 21:59 |
373.23 27.01.25 |
302.46 28.10.25 |
77'474 |
|
Eversource Energ Rg 22:15:00 / 31.12.25 |
67.33 | -0.33% |
67.61 15:30 |
67.30 17:06 |
75.25 28.10.25 |
52.31 09.04.25 |
533'949 |