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 |
|---|---|---|---|---|---|---|---|
|
Exelon Rg 02:00:00 / 01.01.26 |
43.59 | -0.75% | -0.33 | 43.59 | 43.60 | ||
|
Expedia Group Rg 02:00:00 / 01.01.26 |
283.31 | -0.59% | -1.69 | 283.42 | 283.47 | ||
|
Extra Sp St REIT Rg 22:15:00 / 31.12.25 |
130.22 | -1.02% | -1.34 | 130.27 | 130.28 | ||
|
Exxon Mobil Rg 22:15:00 / 31.12.25 |
120.34 | -0.54% | -0.65 | 120.32 | 120.33 | ||
|
F5 Rg 02:00:00 / 01.01.26 |
255.26 | -1.58% | -4.11 | 255.20 | 255.35 | ||
|
FactSet Resh Sys Rg 22:15:00 / 31.12.25 |
290.19 | -0.42% | -1.21 | 290.19 | 290.39 | ||
|
Fastenal Rg 02:00:00 / 01.01.26 |
40.13 | -1.81% | -0.74 | 40.13 | 40.14 | ||
|
Fd Rlty Inv-SBI Rg 22:15:00 / 31.12.25 |
100.80 | -0.99% | -1.01 | 100.80 | 100.82 | ||
|
Fedex Rg 22:15:00 / 31.12.25 |
288.86 | -0.76% | -2.20 | 288.98 | 288.99 | ||
|
Fidelity Nationa Rg 22:15:00 / 31.12.25 |
66.46 | -1.06% | -0.71 | 66.46 | 66.47 | ||
|
Fifth Third Banc Rg 02:00:00 / 01.01.26 |
46.81 | -1.51% | -0.72 | 46.80 | 46.81 | ||
|
First Solar Rg 02:00:00 / 01.01.26 |
261.23 | -1.16% | -3.07 | 261.16 | 261.50 | ||
|
Firstenergy Rg 22:15:00 / 31.12.25 |
44.77 | -0.42% | -0.19 | 44.77 | 44.78 | ||
|
Fiserv Inc Rg 02:00:00 / 01.01.26 |
67.17 | -0.55% | -0.37 | 67.18 | 67.19 | 1'557'579 | |
|
FMC Corp Rg 22:15:00 / 31.12.25 |
13.870 | -0.79% | -0.11 | 13.860 | 13.880 | ||
|
Ford Motor Rg 22:15:00 / 31.12.25 |
13.120 | -0.83% | -0.11 | 13.130 | 13.140 | ||
|
Fortinet Rg 02:00:00 / 01.01.26 |
79.41 | -1.12% | -0.90 | 79.40 | 79.42 | 1'330'046 | |
|
Fortive Rg 22:15:00 / 31.12.25 |
55.21 | -1.30% | -0.73 | 55.21 | 55.22 | ||
|
Fox Rg-A 02:00:00 / 01.01.26 |
73.07 | -0.85% | -0.63 | 73.09 | 73.10 | 693'737 | |
|
Fox Rg-B 02:00:00 / 01.01.26 |
64.93 | -0.70% | -0.46 | 64.92 | 64.94 | ||
|
Franklin Resourc Rg 22:15:00 / 31.12.25 |
23.89 | 0.13% | 0.03 | 23.89 | 23.90 | ||
|
Freeport McMoRan Rg 22:15:00 / 31.12.25 |
50.79 | -1.21% | -0.62 | 50.78 | 50.79 | ||
|
Garmin N 22:15:00 / 31.12.25 |
202.85 | -1.09% | -2.24 | 202.90 | 202.91 | ||
|
Gartner Rg 22:15:00 / 31.12.25 |
252.28 | -0.91% | -2.31 | 252.39 | 252.40 | ||
|
GE Aerospace Rg 22:15:00 / 31.12.25 |
308.03 | -1.21% | -3.76 | 308.04 | 308.05 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ecolab Inc Rg 22:15:00 / 31.12.25 |
262.52 | 12.87% | 12.87% | -0.56% | -0.72% | -3.68% | 13.68% | 81.70% |
|
CSX Rg 02:00:00 / 01.01.26 |
36.25 | 12.86% | 12.86% | -1.11% | 0.83% | 0.83% | 12.86% | 17.56% |
|
WEC Energy Group Rg 22:15:00 / 31.12.25 |
105.46 | 12.81% | 12.81% | 0.11% | -0.77% | -7.39% | 12.20% | 13.15% |
|
Microchip Tech Rg 02:00:00 / 01.01.26 |
63.72 | 12.78% | 12.78% | -1.74% | 0.17% | -4.78% | 12.78% | -7.93% |
|
HP Enterprise Rg 22:15:00 / 31.12.25 |
24.02 | 12.74% | 12.74% | -1.78% | 4.89% | -8.50% | 11.88% | 50.81% |
|
Vertex Pharmaceu Rg 02:00:00 / 01.01.26 |
453.36 | 12.67% | 12.67% | -2.14% | -2.11% | 7.65% | 12.67% | 57.12% |
|
Aes Rg 22:15:00 / 31.12.25 |
14.340 | 12.67% | 12.67% | 3.76% | 2.94% | -1.58% | 9.89% | -49.58% |
|
Trimble Rg 02:00:00 / 01.01.26 |
78.35 | 12.60% | 12.60% | -1.29% | -4.84% | -2.63% | 12.60% | 57.36% |
|
Marriott Intl Rg-A 02:00:00 / 01.01.26 |
310.24 | 12.55% | 12.55% | -1.09% | 1.17% | 15.77% | 12.55% | 110.85% |
|
Coca-Cola Co Rg 22:15:00 / 31.12.25 |
69.91 | 12.54% | 12.54% | -0.23% | -0.77% | 5.33% | 13.05% | 10.16% |
|
Tesla Rg 02:00:00 / 01.01.26 |
449.72 | 12.53% | 12.53% | -6.48% | 0.67% | 2.51% | 12.53% | 268.92% |
|
Devon Energy Rg 22:15:00 / 31.12.25 |
36.63 | 12.50% | 12.50% | 0.77% | -2.86% | 6.64% | 9.67% | -40.14% |
|
Exxon Mobil Rg 22:15:00 / 31.12.25 |
120.34 | 12.48% | 12.48% | 0.58% | 2.73% | 6.58% | 12.14% | 9.69% |
|
Fifth Third Banc Rg 02:00:00 / 01.01.26 |
46.81 | 12.42% | 12.42% | -2.86% | 4.18% | 7.51% | 12.42% | 44.86% |
|
Baker Hughes Rg-A 02:00:00 / 01.01.26 |
45.54 | 12.36% | 12.36% | 0.83% | -9.80% | -4.83% | 12.36% | 56.08% |
|
NextEra Energy Rg 22:15:00 / 31.12.25 |
80.28 | 12.33% | 12.33% | -0.02% | -3.73% | -4.10% | 12.11% | -3.67% |
|
Vulcan Materials Rg 22:15:00 / 31.12.25 |
285.22 | 12.30% | 12.30% | -2.13% | -2.87% | -5.84% | 11.60% | 64.97% |
|
Thermo Fisher Sc Rg 22:15:00 / 31.12.25 |
579.45 | 12.15% | 12.15% | 0.57% | 0.73% | 8.37% | 10.88% | 5.95% |
|
Consolidated Edi Rg 22:15:00 / 31.12.25 |
99.32 | 11.95% | 11.95% | 0.06% | 3.22% | -1.47% | 11.56% | 4.81% |
|
Visa Rg-A 22:15:00 / 31.12.25 |
350.71 | 11.89% | 11.89% | -0.73% | 7.22% | 1.06% | 11.55% | 70.21% |
|
Teledyne Tech Rg 22:15:00 / 31.12.25 |
510.73 | 11.61% | 11.61% | -0.50% | -1.40% | -11.40% | 11.52% | 29.53% |
|
Live Nation Ent Rg 22:15:00 / 31.12.25 |
142.50 | 11.27% | 11.27% | -1.51% | 2.02% | -6.71% | 10.27% | 106.61% |
|
Abbott Laboratories 22:15:00 / 31.12.25 |
125.29 | 11.20% | 11.20% | 0.53% | -0.09% | -6.02% | 10.45% | 14.56% |
|
Williams Compani Rg 22:15:00 / 31.12.25 |
60.11 | 11.16% | 11.16% | 0.51% | -5.58% | -4.74% | 7.57% | 82.86% |
|
Berkshire Hath Rg-B 22:15:00 / 31.12.25 |
502.65 | 11.13% | 11.13% | 0.56% | -0.12% | 1.19% | 11.43% | 63.07% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Exelon Rg 02:00:00 / 01.01.26 |
43.59 | -0.75% |
43.94 15:30 |
43.56 21:52 |
48.51 22.10.25 |
37.13 13.01.25 |
1'704'834 |
|
Expedia Group Rg 02:00:00 / 01.01.26 |
283.31 | -0.59% |
286.08 15:35 |
282.63 19:05 |
292.40 19.12.25 |
130.38 07.04.25 |
359'868 |
|
Extra Sp St REIT Rg 22:15:00 / 31.12.25 |
130.22 | -1.02% |
131.50 15:30 |
130.19 21:59 |
162.76 25.02.25 |
121.18 09.04.25 |
372'059 |
|
Exxon Mobil Rg 22:15:00 / 31.12.25 |
120.34 | -0.54% |
121.00 15:32 |
119.87 16:51 |
121.77 30.12.25 |
97.81 10.04.25 |
3'139'752 |
|
F5 Rg 02:00:00 / 01.01.26 |
255.26 | -1.58% |
259.57 16:38 |
255.20 21:59 |
345.47 14.10.25 |
223.77 19.11.25 |
388'797 |
|
FactSet Resh Sys Rg 22:15:00 / 31.12.25 |
290.19 | -0.42% |
293.40 15:59 |
289.85 21:59 |
484.33 02.01.25 |
250.50 06.11.25 |
135'874 |
|
Fastenal Rg 02:00:00 / 01.01.26 |
40.13 | -1.81% |
40.86 15:30 |
40.08 21:55 |
50.63 25.08.25 |
35.31 08.04.25 |
2'398'331 |
|
Fd Rlty Inv-SBI Rg 22:15:00 / 31.12.25 |
100.80 | -0.99% |
101.84 15:30 |
100.72 21:28 |
111.82 13.02.25 |
81.00 09.04.25 |
170'553 |
|
Fedex Rg 22:15:00 / 31.12.25 |
288.86 | -0.76% |
291.12 15:30 |
288.80 21:59 |
297.00 29.12.25 |
194.34 09.04.25 |
246'589 |
|
Fidelity Nationa Rg 22:15:00 / 31.12.25 |
66.46 | -1.06% |
67.17 15:33 |
66.41 21:59 |
83.96 07.02.25 |
59.62 29.10.25 |
625'490 |
|
Fifth Third Banc Rg 02:00:00 / 01.01.26 |
46.81 | -1.51% |
47.32 15:30 |
46.78 17:08 |
48.71 11.12.25 |
32.27 09.04.25 |
1'840'054 |
|
First Solar Rg 02:00:00 / 01.01.26 |
261.23 | -1.16% |
266.30 15:35 |
260.52 21:30 |
285.99 22.12.25 |
116.59 09.04.25 |
379'023 |
|
Firstenergy Rg 22:15:00 / 31.12.25 |
44.77 | -0.42% |
45.03 15:59 |
44.75 21:53 |
47.98 16.10.25 |
37.58 09.04.25 |
722'853 |
|
Fiserv Inc Rg 02:00:00 / 01.01.26 |
67.17 | -0.55% |
67.95 15:35 |
67.16 21:59 |
238.48 03.03.25 |
59.59 21.11.25 |
1'557'579 |
|
FMC Corp Rg 22:15:00 / 31.12.25 |
13.870 | -0.79% |
14.255 16:10 |
13.810 21:28 |
57.00 28.01.25 |
12.180 20.11.25 |
889'505 |
|
Ford Motor Rg 22:15:00 / 31.12.25 |
13.120 | -0.83% |
13.210 15:30 |
13.120 22:00 |
13.985 16.12.25 |
8.445 09.04.25 |
5'376'628 |
|
Fortinet Rg 02:00:00 / 01.01.26 |
79.41 | -1.12% |
80.38 15:34 |
79.37 21:50 |
114.82 18.02.25 |
70.12 07.08.25 |
1'330'046 |
|
Fortive Rg 22:15:00 / 31.12.25 |
55.21 | -1.30% |
55.99 15:31 |
55.18 21:59 |
62.48 20.02.25 |
46.35 11.08.25 |
662'442 |
|
Fox Rg-A 02:00:00 / 01.01.26 |
73.07 | -0.85% |
73.93 15:34 |
72.99 21:52 |
74.62 22.12.25 |
46.42 21.04.25 |
693'737 |
|
Fox Rg-B 02:00:00 / 01.01.26 |
64.93 | -0.70% |
65.65 15:36 |
64.87 21:30 |
65.73 29.12.25 |
43.19 07.04.25 |
356'881 |
|
Franklin Resourc Rg 22:15:00 / 31.12.25 |
23.89 | 0.13% |
24.12 19:29 |
23.86 15:30 |
26.07 13.08.25 |
16.250 09.04.25 |
1'041'891 |
|
Freeport McMoRan Rg 22:15:00 / 31.12.25 |
50.79 | -1.21% |
51.50 15:30 |
50.67 21:10 |
53.76 26.12.25 |
27.92 07.04.25 |
2'979'145 |
|
Garmin N 22:15:00 / 31.12.25 |
202.85 | -1.09% |
204.90 15:30 |
202.51 21:59 |
261.40 09.10.25 |
169.62 07.04.25 |
292'172 |
|
Gartner Rg 22:15:00 / 31.12.25 |
252.28 | -0.91% |
255.64 16:00 |
252.02 21:50 |
583.39 04.02.25 |
222.74 20.11.25 |
161'239 |
|
GE Aerospace Rg 22:15:00 / 31.12.25 |
308.03 | -1.21% |
313.00 15:30 |
307.87 21:59 |
318.06 26.12.25 |
159.47 07.04.25 |
868'066 |