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
- -0.74%
- -5.09
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HP Enterprise Rg 22:15:00 / 31.12.25 |
24.02 | 0.00% | 0.00 | ||||
|
HP Rg 22:15:00 / 31.12.25 |
22.28 | 0.00% | 0.00 | ||||
|
Humana Rg 22:15:00 / 31.12.25 |
256.13 | 0.00% | 0.00 | ||||
|
Huntgtn Ingls In Rg 22:15:00 / 31.12.25 |
340.07 | 0.00% | 0.00 | ||||
|
Huntington Bancs Rg 02:00:00 / 01.01.26 |
17.350 | 0.00% | 0.00 | 17.360 | 17.690 | ||
|
IBM Rg 22:15:00 / 31.12.25 |
296.21 | 0.00% | 0.00 | ||||
|
Idex Corp Rg 22:15:00 / 31.12.25 |
177.94 | 0.00% | 0.00 | ||||
|
IDEXX Labs Rg 02:00:00 / 01.01.26 |
676.53 | 0.00% | 0.00 | 676.10 | 699.99 | ||
|
Illinois Tool Wo Rg 22:15:00 / 31.12.25 |
246.30 | 0.00% | 0.00 | ||||
|
Illumina Rg 02:00:00 / 01.01.26 |
131.16 | 0.00% | 0.00 | 130.05 | 132.62 | 31 | |
|
Incyte Rg 02:00:00 / 01.01.26 |
98.77 | 0.00% | 0.00 | 93.88 | 110.09 | 16 | |
|
Ingersoll Rand Rg 22:15:00 / 31.12.25 |
79.22 | 0.00% | 0.00 | ||||
|
Intel Rg 02:00:00 / 01.01.26 |
36.90 | 0.00% | 0.00 | 37.59 | 37.60 | 119'626 | |
|
Intercon Exchang Rg 22:15:00 / 31.12.25 |
161.96 | 0.00% | 0.00 | ||||
|
Intl Flavors&Fra Rg 22:15:00 / 31.12.25 |
67.39 | 0.00% | 0.00 | ||||
|
Intl Paper Rg 22:15:00 / 31.12.25 |
39.39 | 0.00% | 0.00 | ||||
|
Intuit Rg 02:00:00 / 01.01.26 |
662.42 | 0.00% | 0.00 | 661.51 | 679.99 | 4 | |
|
Intuitive Surgic Rg 02:00:00 / 01.01.26 |
566.36 | 0.00% | 0.00 | 569.19 | 579.89 | 61 | |
|
Invesco Rg 22:15:00 / 31.12.25 |
26.27 | 0.00% | 0.00 | ||||
|
Invitation REIT Rg 22:15:00 / 31.12.25 |
27.79 | 0.00% | 0.00 | ||||
|
IQVIA Holdings Rg 22:15:00 / 31.12.25 |
225.41 | 0.00% | 0.00 | ||||
|
Iron Mount REIT Rg 22:15:00 / 31.12.25 |
82.95 | 0.00% | 0.00 | ||||
|
J.B.Hunt Transp Rg 02:00:00 / 01.01.26 |
194.34 | 0.00% | 0.00 | 139.23 | 229.99 | ||
|
Jack Henry & Ass Rg 02:00:00 / 01.01.26 |
182.48 | 0.00% | 0.00 | 129.05 | 186.87 | ||
|
Jacobs Solutions Rg 22:15:00 / 31.12.25 |
132.46 | 0.00% | 0.00 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Host Hotels REIT Rg 02:00:00 / 01.01.26 |
17.730 | 0.00% | 1.20% | -4.27% | 3.32% | 9.51% | 3.08% | 10.47% |
|
Howmet Aerspc Rg 22:15:00 / 31.12.25 |
205.02 | 0.00% | 87.46% | -3.37% | 4.46% | 8.57% | 85.05% | 420.22% |
|
Humana Rg 22:15:00 / 31.12.25 |
256.13 | 0.00% | 0.95% | -1.20% | 1.23% | -11.86% | 1.38% | -49.99% |
|
Huntgtn Ingls In Rg 22:15:00 / 31.12.25 |
340.07 | 0.00% | 79.96% | -4.33% | 7.66% | 18.85% | 81.26% | 47.42% |
|
Huntington Bancs Rg 02:00:00 / 01.01.26 |
17.350 | 0.00% | 6.64% | -2.20% | 1.46% | 6.18% | 6.83% | 23.05% |
|
IBM Rg 22:15:00 / 31.12.25 |
296.21 | 0.00% | 34.75% | -2.74% | -3.82% | 2.77% | 34.68% | 110.24% |
|
IDEXX Labs Rg 02:00:00 / 01.01.26 |
676.53 | 0.00% | 63.63% | -1.69% | -5.71% | 7.60% | 65.47% | 65.83% |
|
IQVIA Holdings Rg 22:15:00 / 31.12.25 |
225.41 | 0.00% | 14.71% | -0.27% | 0.22% | 11.04% | 15.52% | 10.02% |
|
Idex Corp Rg 22:15:00 / 31.12.25 |
177.94 | 0.00% | -14.98% | -1.25% | -0.61% | 7.29% | -13.65% | -22.07% |
|
Illinois Tool Wo Rg 22:15:00 / 31.12.25 |
246.30 | 0.00% | -2.86% | -2.24% | -1.24% | -0.80% | -1.49% | 11.80% |
|
Illumina Rg 02:00:00 / 01.01.26 |
131.16 | 0.00% | -1.85% | -3.07% | 2.44% | 35.99% | 0.18% | -33.57% |
|
Incyte Rg 02:00:00 / 01.01.26 |
98.77 | 0.00% | 43.00% | -1.66% | -1.68% | 16.54% | 42.05% | 22.97% |
|
Ingersoll Rand Rg 22:15:00 / 31.12.25 |
79.22 | 0.00% | -12.43% | -2.88% | -0.96% | 0.94% | -12.48% | 51.62% |
|
Intel Rg 02:00:00 / 01.01.26 |
36.90 | 0.00% | 84.04% | 2.05% | -8.89% | -2.38% | 82.49% | 39.61% |
|
Intercon Exchang Rg 22:15:00 / 31.12.25 |
161.96 | 0.00% | 8.69% | -0.41% | 1.79% | 1.67% | 8.45% | 57.87% |
|
Intl Flavors&Fra Rg 22:15:00 / 31.12.25 |
67.39 | 0.00% | -20.30% | 0.70% | 1.35% | 12.04% | -18.90% | -35.72% |
|
Intl Paper Rg 22:15:00 / 31.12.25 |
39.39 | 0.00% | -26.81% | 0.05% | 0.66% | -15.14% | -25.90% | 13.75% |
|
Intuit Rg 02:00:00 / 01.01.26 |
662.42 | 0.00% | 5.40% | -1.84% | -0.10% | 2.71% | 6.36% | 70.19% |
|
Intuitive Surgic Rg 02:00:00 / 01.01.26 |
566.36 | 0.00% | 8.51% | -1.87% | -0.40% | 27.63% | 8.08% | 113.44% |
|
Invesco Rg 22:15:00 / 31.12.25 |
26.27 | 0.00% | 50.29% | -3.45% | 4.20% | 9.92% | 48.84% | 46.03% |
|
Invitation REIT Rg 22:15:00 / 31.12.25 |
27.79 | 0.00% | -13.07% | 1.72% | 1.50% | -0.75% | -11.58% | -6.24% |
|
Iron Mount REIT Rg 22:15:00 / 31.12.25 |
82.95 | 0.00% | -21.08% | 1.83% | -2.45% | -20.96% | -20.80% | 66.40% |
|
J.B.Hunt Transp Rg 02:00:00 / 01.01.26 |
194.34 | 0.00% | 13.88% | -1.99% | 3.63% | 36.26% | 13.52% | 11.46% |
|
JM Smucker Rg 22:15:00 / 31.12.25 |
97.81 | 0.00% | -11.18% | -1.42% | -1.81% | -6.95% | -12.18% | -38.27% |
|
JPMorgan Chase Rg 22:15:00 / 31.12.25 |
322.22 | 0.00% | 34.42% | -2.11% | 1.94% | 5.46% | 34.26% | 140.28% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HP Enterprise Rg 22:15:00 / 31.12.25 |
24.02 | 0.00% | 5'522'819 | ||||
|
HP Rg 22:15:00 / 31.12.25 |
22.28 | 0.00% | 3'151'740 | ||||
|
Humana Rg 22:15:00 / 31.12.25 |
256.13 | 0.00% | 199'893 | ||||
|
Huntgtn Ingls In Rg 22:15:00 / 31.12.25 |
340.07 | 0.00% | 84'052 | ||||
|
Huntington Bancs Rg 02:00:00 / 01.01.26 |
17.350 | 0.00% | 3'073'415 | ||||
|
IBM Rg 22:15:00 / 31.12.25 |
296.21 | 0.00% | 962'296 | ||||
|
Idex Corp Rg 22:15:00 / 31.12.25 |
177.94 | 0.00% | 164'682 | ||||
|
IDEXX Labs Rg 02:00:00 / 01.01.26 |
676.53 | 0.00% | 134'986 | ||||
|
Illinois Tool Wo Rg 22:15:00 / 31.12.25 |
246.30 | 0.00% | 313'526 | ||||
|
Illumina Rg 02:00:00 / 01.01.26 |
131.16 | 0.00% | 31 | ||||
|
Incyte Rg 02:00:00 / 01.01.26 |
98.77 | 0.00% | 16 | ||||
|
Ingersoll Rand Rg 22:15:00 / 31.12.25 |
79.22 | 0.00% | 475'658 | ||||
|
Intel Rg 02:00:00 / 01.01.26 |
36.90 | 0.00% | 119'626 | ||||
|
Intercon Exchang Rg 22:15:00 / 31.12.25 |
161.96 | 0.00% | 628'404 | ||||
|
Intl Flavors&Fra Rg 22:15:00 / 31.12.25 |
67.39 | 0.00% | 551'639 | ||||
|
Intl Paper Rg 22:15:00 / 31.12.25 |
39.39 | 0.00% | 895'151 | ||||
|
Intuit Rg 02:00:00 / 01.01.26 |
662.42 | 0.00% | 4 | ||||
|
Intuitive Surgic Rg 02:00:00 / 01.01.26 |
566.36 | 0.00% | 61 | ||||
|
Invesco Rg 22:15:00 / 31.12.25 |
26.27 | 0.00% | 1'135'943 | ||||
|
Invitation REIT Rg 22:15:00 / 31.12.25 |
27.79 | 0.00% | 1'653'831 | ||||
|
IQVIA Holdings Rg 22:15:00 / 31.12.25 |
225.41 | 0.00% | 188'016 | ||||
|
Iron Mount REIT Rg 22:15:00 / 31.12.25 |
82.95 | 0.00% | 626'283 | ||||
|
J.B.Hunt Transp Rg 02:00:00 / 01.01.26 |
194.34 | 0.00% | 288'661 | ||||
|
Jack Henry & Ass Rg 02:00:00 / 01.01.26 |
182.48 | 0.00% | 200'349 | ||||
|
Jacobs Solutions Rg 22:15:00 / 31.12.25 |
132.46 | 0.00% | 187'604 |