×

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
  • 24.12.2025 - 19:15:00
  • 690.38
  • 0.35%
  • 2.42
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
23:00:00 / 24.12.25
232.38 0.10% 0.24 232.37 232.42
Amcor Rg
19:15:00 / 24.12.25
8.260 -0.12% -0.01 8.270 8.280
Amer Tower REIT Rg
19:15:00 / 24.12.25
174.80 0.17% 0.29 174.61 174.62
Amer Wtr Works Rg
19:15:00 / 24.12.25
131.28 0.41% 0.53 131.22 131.27
Ameren Rg
19:15:00 / 24.12.25
99.84 0.49% 0.49 99.75 99.81
American Airline Rg
23:00:00 / 24.12.25
15.680 0.51% 0.08 15.670 15.680
American Express Rg
19:15:00 / 24.12.25
383.11 0.24% 0.92 382.89 383.08
American Intl Gr Rg
19:15:00 / 24.12.25
86.52 -0.08% -0.07 86.54 86.61
Ameriprise Fincl Rg
19:15:00 / 24.12.25
500.97 0.52% 2.59 501.08 501.40
AMETEK Rg
19:15:00 / 24.12.25
208.28 -0.13% -0.28 208.28 208.39
Amgen Rg
23:00:00 / 24.12.25
333.96 0.75% 2.47 333.81 333.99
Amphenol Rg-A
19:15:00 / 24.12.25
137.94 0.60% 0.82 137.87 137.88
Analog Devices Rg
23:00:00 / 24.12.25
277.56 0.30% 0.83 277.46 277.56
Aon-A Rg
19:15:00 / 24.12.25
356.65 0.22% 0.78 356.53 356.65
APA Rg
23:00:00 / 24.12.25
24.36 0.00% 0.00 24.36 24.37
Apple Rg
23:00:00 / 24.12.25
273.81 0.53% 1.45 273.83 273.88
Applied Material Rg
23:00:00 / 24.12.25
260.78 0.21% 0.55 260.53 260.78
Aptiv Rg
19:15:00 / 24.12.25
76.77 0.54% 0.41 76.69 76.70
Arch Cap Grp Rg
23:00:00 / 24.12.25
96.40 -0.58% -0.56 96.39 96.45
Archer-Daniels M Rg
19:15:00 / 24.12.25
57.78 0.54% 0.31 57.75 57.76
Arista Ne Rg
19:15:00 / 24.12.25
130.77 -0.42% -0.55 130.84 130.85
Assurant Rg
19:15:00 / 24.12.25
241.89 0.27% 0.64 241.64 241.65
AT&T Rg
19:15:00 / 24.12.25
24.66 0.82% 0.20 24.65 24.66
Atmos Energy Cor Rg
19:15:00 / 24.12.25
168.40 0.24% 0.41 168.19 168.44
Autodesk Inc Rg
23:00:00 / 24.12.25
298.21 0.21% 0.63 298.03 298.21
Amazon.Com Rg
232.38
0.10%
Amcor Rg
8.26
-0.12%
Amer Tower REIT Rg
174.80
0.17%
Amer Wtr Works Rg
131.28
0.41%
Ameren Rg
99.84
0.49%
American Airline Rg
15.68
0.51%
American Express Rg
383.11
0.24%
American Intl Gr Rg
86.52
-0.08%
Ameriprise Fincl Rg
500.97
0.52%
Cencora Rg
339.98
-0.18%
AMETEK Rg
208.28
-0.13%
Amgen Rg
333.96
0.75%
Amphenol Rg-A
137.94
0.60%
Analog Devices Rg
277.56
0.30%
Elevance Health Rg
343.30
0.02%
Aon-A Rg
356.65
0.22%
APA Rg
24.36
0.00%
Apple Rg
273.81
0.53%
Applied Material Rg
260.78
0.21%
Aptiv Rg
76.77
0.54%
Arch Cap Grp Rg
96.40
-0.58%
Archer-Daniels M Rg
57.78
0.54%
Arista Ne Rg
130.77
-0.42%
Assurant Rg
241.89
0.27%
AT&T Rg
24.66
0.82%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Cnstlltn Ener Co Rg
23:00:00 / 24.12.25 		363.95 61.52% 209.12% 6.74% 1.35% 3.72% 57.24% 310.42%
Caterpillar
19:15:00 / 24.12.25 		583.76 60.55% 96.98% 3.89% 1.75% 21.41% 59.01% 142.81%
RTX Rg
19:15:00 / 24.12.25 		186.38 60.53% 120.77% 5.18% 7.62% 11.47% 59.24% 87.07%
Applied Material Rg
23:00:00 / 24.12.25 		260.78 60.01% 60.57% 5.04% 4.32% 19.77% 54.56% 167.67%
Dollar Tree Rg
23:00:00 / 24.12.25 		122.01 59.50% -15.85% -4.94% 11.17% 35.09% 62.89% -15.77%
Monolithic Power Rg
23:00:00 / 24.12.25 		953.25 59.46% 49.58% 4.49% 3.06% 4.08% 52.29% 169.12%
C.H.Robinson Wld Rg
23:00:00 / 24.12.25 		164.95 59.30% 90.52% 3.03% 3.39% 24.34% 57.83% 76.83%
HCA Healthcare Rg
19:15:00 / 24.12.25 		474.06 57.93% 75.13% 0.47% -7.91% 11.26% 56.58% 96.91%
Teradyne Rg
23:00:00 / 24.12.25 		198.53 57.64% 82.92% 7.19% 10.68% 40.68% 52.74% 129.32%
Goldman Sachs Gr Rg
19:15:00 / 24.12.25 		910.78 57.47% 133.74% 4.41% 11.61% 15.95% 56.70% 160.98%
Ralph Lauren Rg-A
19:15:00 / 24.12.25 		361.52 57.04% 151.55% -1.15% -2.61% 13.89% 55.41% 247.59%
Steel Dynamics Rg
23:00:00 / 24.12.25 		175.38 55.34% 50.04% 1.53% 5.26% 24.38% 51.38% 72.73%
General Motors Rg
19:15:00 / 24.12.25 		82.88 55.34% 130.37% 2.94% 13.83% 35.12% 52.97% 144.61%
Invesco Rg
19:15:00 / 24.12.25 		27.21 54.98% 51.85% 3.07% 10.93% 17.84% 52.27% 47.39%
Expedia Group Rg
23:00:00 / 24.12.25 		286.57 54.69% 89.89% 1.33% 11.24% 31.48% 51.96% 233.48%
Johnson Ctr Int Rg
19:15:00 / 24.12.25 		121.39 53.47% 110.15% 4.30% 4.39% 11.48% 50.14% 88.97%
First Solar Rg
23:00:00 / 24.12.25 		272.21 52.85% 56.37% 7.16% 0.00% 21.08% 44.67% 71.86%
Bank of NY Mello Rg
19:15:00 / 24.12.25 		118.22 52.57% 125.21% 4.10% 6.13% 10.66% 50.89% 162.53%
Fox Rg-A
23:00:00 / 24.12.25 		73.91 51.73% 148.43% 3.85% 13.62% 19.42% 47.45% 139.63%
Cencora Rg
19:15:00 / 24.12.25 		339.98 51.59% 65.83% -0.87% -7.75% 9.05% 50.04% 100.34%
Broadcom Rg
23:00:00 / 24.12.25 		350.22 50.67% 212.94% 7.42% -11.91% 5.05% 45.74% 532.33%
Cummins Rg
19:15:00 / 24.12.25 		517.60 48.33% 115.84% 4.05% 4.12% 21.89% 46.15% 114.33%
Welltower REIT Rg
19:15:00 / 24.12.25 		187.70 48.27% 107.23% -0.77% -8.99% 4.64% 48.51% 187.17%
Monster Beverage Rg
23:00:00 / 24.12.25 		77.42 47.77% 34.82% 4.15% 3.17% 14.82% 47.91% 53.41%
Lumen Tech Rg
19:15:00 / 24.12.25 		7.770 46.70% 325.68% 1.83% -3.96% 28.01% 37.04% 48.66%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
23:00:00 / 24.12.25 		232.38 0.10% 232.95
17:47 		231.33
16:06 		258.59
03.11.25 		161.56
07.04.25 		3'593'143
Amcor Rg
19:15:00 / 24.12.25 		8.260 -0.12% 8.310
15:32 		8.255
15:55 		10.450
10.03.25 		7.670
31.10.25 		3'325'915
Amer Tower REIT Rg
19:15:00 / 24.12.25 		174.80 0.17% 175.18
15:31 		174.31
16:43 		234.17
24.07.25 		170.77
22.12.25 		277'599
Amer Wtr Works Rg
19:15:00 / 24.12.25 		131.28 0.41% 131.34
17:04 		130.64
15:35 		155.30
04.04.25 		118.84
13.01.25 		136'438
Ameren Rg
19:15:00 / 24.12.25 		99.84 0.49% 99.86
18:59 		99.23
15:35 		106.69
20.10.25 		86.81
06.01.25 		183'037
American Airline Rg
23:00:00 / 24.12.25 		15.680 0.51% 15.735
16:38 		15.490
15:45 		19.095
22.01.25 		8.505
04.04.25 		2'945'638
American Express Rg
19:15:00 / 24.12.25 		383.11 0.24% 384.70
18:37 		380.91
15:35 		387.36
12.12.25 		220.64
07.04.25 		320'175
American Intl Gr Rg
19:15:00 / 24.12.25 		86.52 -0.08% 87.29
18:36 		86.48
15:36 		88.06
02.04.25 		69.24
10.01.25 		459'523
Ameriprise Fincl Rg
19:15:00 / 24.12.25 		500.97 0.52% 505.63
18:33 		497.83
15:30 		577.89
29.01.25 		397.83
07.04.25 		122'013
AMETEK Rg
19:15:00 / 24.12.25 		208.28 -0.13% 209.28
15:30 		208.03
16:48 		210.00
23.12.25 		145.42
07.04.25 		140'623
Amgen Rg
23:00:00 / 24.12.25 		333.96 0.75% 334.35
18:55 		330.72
15:30 		346.30
03.12.25 		257.09
06.01.25 		307'480
Amphenol Rg-A
19:15:00 / 24.12.25 		137.94 0.60% 138.15
18:58 		136.82
15:31 		144.36
10.11.25 		56.46
07.04.25 		502'739
Analog Devices Rg
23:00:00 / 24.12.25 		277.56 0.30% 279.04
16:15 		276.86
15:30 		284.20
12.12.25 		158.65
07.04.25 		368'353
Aon-A Rg
19:15:00 / 24.12.25 		356.65 0.22% 358.14
18:37 		354.62
15:36 		412.87
03.03.25 		324.18
25.04.25 		126'164
APA Rg
23:00:00 / 24.12.25 		24.36 0.00% 24.49
18:30 		24.19
15:37 		27.72
05.12.25 		13.585
09.04.25 		526'011
Apple Rg
23:00:00 / 24.12.25 		273.81 0.53% 275.43
18:29 		272.25
15:30 		288.60
03.12.25 		169.22
08.04.25 		6'548'810
Applied Material Rg
23:00:00 / 24.12.25 		260.78 0.21% 261.24
18:51 		259.50
15:46 		276.06
10.12.25 		123.93
07.04.25 		467'414
Aptiv Rg
19:15:00 / 24.12.25 		76.77 0.54% 76.86
18:59 		76.21
16:07 		88.80
06.10.25 		47.20
11.04.25 		218'368
Arch Cap Grp Rg
23:00:00 / 24.12.25 		96.40 -0.58% 97.36
15:58 		96.25
18:52 		97.59
23.12.25 		82.50
07.04.25 		386'153
Archer-Daniels M Rg
19:15:00 / 24.12.25 		57.78 0.54% 58.10
16:25 		57.66
15:38 		65.00
27.10.25 		40.99
09.04.25 		287'390
Arista Ne Rg
19:15:00 / 24.12.25 		130.77 -0.42% 131.48
15:45 		130.22
15:39 		164.91
30.10.25 		59.51
07.04.25 		438'739
Assurant Rg
19:15:00 / 24.12.25 		241.89 0.27% 242.23
18:39 		239.51
15:30 		242.99
23.12.25 		176.88
07.04.25 		57'766
AT&T Rg
19:15:00 / 24.12.25 		24.66 0.82% 24.71
18:58 		24.41
15:30 		29.79
05.09.25 		21.38
14.01.25 		3'331'334
Atmos Energy Cor Rg
19:15:00 / 24.12.25 		168.40 0.24% 168.53
16:24 		167.74
17:52 		180.41
06.11.25 		136.20
06.01.25 		115'375
Autodesk Inc Rg
23:00:00 / 24.12.25 		298.21 0.21% 298.53
16:33 		296.51
15:35 		329.01
08.09.25 		232.94
07.04.25 		113'310

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 23.12.25
13'242.80 0.60%
Eurozone 50
17:45 / 24.12.25
594.24 0.04%
L&S Dax
22:57 / 23.12.25
24'323.00 0.09%
S&P 500 (ETF SPY)
19:15 / 24.12.25
690.38 0.35%
VSMI Vola-Index
17:20 / 23.12.25
11.232 -1.70%
EUR/CHF
08:02 / 26.12.25
0.9288 0.12%
USD/CHF
08:02 / 26.12.25
0.7887 0.15%
Gold 1 Uz
08:02 / 26.12.25
4'511.13 0.70%
Rohöl Brent
23:00 / 23.12.25
61.94 0.73%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 23.12.25
13'242.80 0.60%

Top 5zur Gesamtübersicht

Roche GS
17:31 / 23.12.25
329.60 1.38%
Novartis N
17:35 / 23.12.25
110.10 1.27%
Richemont N
17:32 / 23.12.25
170.05 1.19%
Swiss Life N
17:31 / 23.12.25
920.00 0.68%
Swiss Re N
17:37 / 23.12.25
132.70 0.64%

Flop 5zur Gesamtübersicht

Alcon N
17:31 / 23.12.25
63.40 -0.69%
Geberit N
17:31 / 23.12.25
616.00 -0.58%
Sika N
17:34 / 23.12.25
161.70 -0.40%
Nestlé N
17:39 / 23.12.25
77.83 -0.26%
Partners N
17:31 / 23.12.25
976.40 -0.14%
NAME INTRADAY KURS +/-%
SPI
17:33 / 23.12.25
18'186.12 0.48%

Top 5zur Gesamtübersicht

Asmallworld N
17:31 / 23.12.25
0.6500 6.56%
MCH N
17:31 / 23.12.25
3.600 6.19%
Addex N
16:31 / 23.12.25
0.0558 5.28%
SIG Group N
17:31 / 23.12.25
10.970 5.08%
Varia US Prop N
17:31 / 23.12.25
18.900 5.00%

Flop 5zur Gesamtübersicht

Meyer Burger N
17:31 / 23.12.25
0.0350 -14.63%
Highlight I
10:39 / 23.12.25
8.300 -6.21%
EvoNext Hldgs N
17:31 / 23.12.25
0.7720 -4.69%
Bellevue N
17:31 / 23.12.25
10.400 -4.15%
BioVersys N
17:33 / 23.12.25
25.00 -3.85%
NAME INTRADAY KURS +/-%
SLI
17:31 / 23.12.25
2'140.82 0.38%

Top 5zur Gesamtübersicht

Roche GS
17:31 / 23.12.25
329.60 1.38%
Novartis N
17:35 / 23.12.25
110.10 1.27%
Richemont N
17:32 / 23.12.25
170.05 1.19%
Swiss Life N
17:31 / 23.12.25
920.00 0.68%
Swiss Re N
17:37 / 23.12.25
132.70 0.64%

Flop 5zur Gesamtübersicht

Straumann N
17:34 / 23.12.25
92.86 -1.02%
Alcon N
17:31 / 23.12.25
63.40 -0.69%
Lindt PS
17:31 / 23.12.25
11'600.00 -0.68%
Sonova N
17:31 / 23.12.25
205.80 -0.63%
Geberit N
17:31 / 23.12.25
616.00 -0.58%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 23.12.25
2'976.40 0.02%

Top 5zur Gesamtübersicht

SIG Group N
17:31 / 23.12.25
10.970 5.08%
Dottikon ES N
17:31 / 23.12.25
341.00 1.64%
Accelleron N
17:31 / 23.12.25
63.00 0.88%
Sunrise N
17:31 / 23.12.25
41.86 0.72%
Roche I
17:31 / 23.12.25
337.20 0.72%

Flop 5zur Gesamtübersicht

Ems-Chemie N
17:31 / 23.12.25
545.50 -1.18%
Straumann N
17:34 / 23.12.25
92.86 -1.02%
Avolta N
17:31 / 23.12.25
46.96 -0.80%
Adecco N
17:31 / 23.12.25
22.42 -0.80%
Lindt PS
17:31 / 23.12.25
11'600.00 -0.68%

Management Transaktionen

Titel Typ Mio. Kurs
22.12.25 nebag ag Kauf 0.03 5.95
22.12.25 Compagnie Financière Tradition SA Verk. 0.07 290.00
22.12.25 Gurit Holding AG Kauf 0.06 11.33
22.12.25 Alpine Select AG Kauf 0.04 8.90
19.12.25 Medacta Group SA Verk. 0.59 151.58
19.12.25 Roche Holding AG Verk. 1.63 326.52
19.12.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.08 3'976.00
19.12.25 Medacta Group SA Verk. 0.47 152.00
19.12.25 Sunrise Communications AG Verk. 0.03 41.06
19.12.25 Compagnie Financière Tradition SA Verk. 0.15 298.00
Mr Market

Implenia, Zehnder und Holcim überzeugen mit Momentum

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.

17.12.2025