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
- 17.12.2025 - 22:15:00
- 671.40
- -1.10%
- -7.47
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 18.12.25 |
221.27 | -0.58% | -1.29 | 221.21 | 221.23 | 18'899'470 | |
|
Amcor Rg 22:15:00 / 17.12.25 |
8.370 | 0.60% | 0.05 | 8.360 | 8.370 | ||
|
Amer Tower REIT Rg 22:15:00 / 17.12.25 |
178.49 | -0.36% | -0.64 | 178.51 | 178.52 | ||
|
Amer Wtr Works Rg 22:15:00 / 17.12.25 |
134.01 | 0.97% | 1.29 | 134.04 | 134.05 | ||
|
Ameren Rg 22:15:00 / 17.12.25 |
98.53 | 0.55% | 0.54 | 98.58 | 98.59 | ||
|
American Airline Rg 02:00:00 / 18.12.25 |
15.510 | -3.00% | -0.48 | 15.500 | 15.510 | 7'231'535 | |
|
American Express Rg 22:15:00 / 17.12.25 |
375.61 | -1.35% | -5.14 | 375.61 | 375.62 | ||
|
American Intl Gr Rg 22:15:00 / 17.12.25 |
86.14 | 1.89% | 1.60 | 86.14 | 86.16 | ||
|
Ameriprise Fincl Rg 22:15:00 / 17.12.25 |
487.50 | 0.18% | 0.90 | 487.64 | 487.65 | ||
|
AMETEK Rg 22:15:00 / 17.12.25 |
199.90 | -0.93% | -1.88 | 199.84 | 199.85 | ||
|
Amgen Rg 02:00:00 / 18.12.25 |
326.01 | -0.22% | -0.73 | 325.99 | 326.08 | ||
|
Amphenol Rg-A 22:15:00 / 17.12.25 |
126.51 | -2.03% | -2.62 | 126.46 | 126.47 | ||
|
Analog Devices Rg 02:00:00 / 18.12.25 |
271.04 | -2.64% | -7.36 | 271.12 | 271.16 | 1'667'793 | |
|
Aon-A Rg 22:15:00 / 17.12.25 |
352.03 | 0.07% | 0.23 | 352.04 | 352.05 | ||
|
APA Rg 02:00:00 / 18.12.25 |
24.63 | 2.80% | 0.67 | 24.64 | 24.65 | 2'399'102 | |
|
Apple Rg 02:00:00 / 18.12.25 |
271.84 | -1.01% | -2.77 | 271.81 | 271.85 | 23'804'879 | |
|
Applied Material Rg 02:00:00 / 18.12.25 |
248.27 | -4.08% | -10.57 | 248.31 | 248.42 | 3'277'484 | |
|
Aptiv Rg 22:15:00 / 17.12.25 |
76.75 | -0.87% | -0.67 | 76.77 | 76.78 | ||
|
Arch Cap Grp Rg 02:00:00 / 18.12.25 |
95.89 | 0.32% | 0.31 | 95.84 | 95.85 | ||
|
Archer-Daniels M Rg 22:15:00 / 17.12.25 |
58.56 | 1.00% | 0.58 | 58.56 | 58.57 | ||
|
Arista Ne Rg 22:15:00 / 17.12.25 |
122.36 | -2.99% | -3.77 | 122.36 | 122.37 | ||
|
Assurant Rg 22:15:00 / 17.12.25 |
237.04 | 1.59% | 3.72 | 237.01 | 237.05 | ||
|
AT&T Rg 22:15:00 / 17.12.25 |
24.36 | 1.20% | 0.29 | 24.35 | 24.36 | ||
|
Atmos Energy Cor Rg 22:15:00 / 17.12.25 |
169.17 | 0.70% | 1.17 | 169.22 | 169.26 | ||
|
Autodesk Inc Rg 02:00:00 / 18.12.25 |
292.97 | -0.34% | -1.01 | 292.82 | 293.00 | 553'900 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Alphab Rg-C-NV 02:00:00 / 18.12.25 |
298.06 | 61.59% | 118.36% | -7.15% | 1.73% | 20.27% | 56.75% | 238.69% |
|
Monolithic Power Rg 02:00:00 / 18.12.25 |
912.25 | 60.78% | 50.82% | -6.82% | 3.12% | 0.42% | 52.53% | 159.20% |
|
Ralph Lauren Rg-A 22:15:00 / 17.12.25 |
365.72 | 59.89% | 156.11% | -0.52% | 11.85% | 20.74% | 64.40% | 251.12% |
|
Applied Material Rg 02:00:00 / 18.12.25 |
248.27 | 59.16% | 59.71% | -9.77% | 5.59% | 23.25% | 50.06% | 147.15% |
|
Citigroup Rg 22:15:00 / 17.12.25 |
111.46 | 58.09% | 116.33% | -0.25% | 14.17% | 9.16% | 62.91% | 150.91% |
|
HCA Healthcare Rg 22:15:00 / 17.12.25 |
471.85 | 56.52% | 73.56% | -2.18% | -0.93% | 13.73% | 58.59% | 96.52% |
|
RTX Rg 22:15:00 / 17.12.25 |
177.20 | 55.49% | 113.85% | -0.12% | 2.59% | 10.40% | 53.47% | 82.97% |
|
C.H.Robinson Wld Rg 02:00:00 / 18.12.25 |
160.10 | 53.93% | 84.10% | 1.11% | 5.77% | 20.11% | 50.40% | 69.05% |
|
Goldman Sachs Gr Rg 22:15:00 / 17.12.25 |
872.33 | 53.53% | 127.89% | -4.25% | 12.75% | 9.76% | 57.46% | 153.83% |
|
General Motors Rg 22:15:00 / 17.12.25 |
80.51 | 53.48% | 127.62% | -0.42% | 18.33% | 32.88% | 59.93% | 126.17% |
|
Expedia Group Rg 02:00:00 / 18.12.25 |
282.82 | 52.97% | 87.77% | 3.19% | 17.86% | 29.84% | 60.48% | 223.26% |
|
Teradyne Rg 02:00:00 / 18.12.25 |
185.21 | 52.71% | 77.19% | -9.22% | 10.09% | 39.04% | 49.64% | 116.01% |
|
Lumen Tech Rg 22:15:00 / 17.12.25 |
7.630 | 52.54% | 342.62% | -11.69% | 2.01% | 28.24% | 25.91% | 49.72% |
|
Albemarle Rg 22:15:00 / 17.12.25 |
134.71 | 52.27% | -9.28% | 0.09% | 15.71% | 58.80% | 51.50% | -46.03% |
|
Cencora Rg 22:15:00 / 17.12.25 |
342.96 | 52.09% | 66.38% | -0.45% | -5.28% | 14.77% | 51.57% | 104.88% |
|
Welltower REIT Rg 22:15:00 / 17.12.25 |
189.16 | 51.08% | 111.16% | 2.27% | -4.26% | 10.17% | 52.82% | 196.02% |
|
Johnson Ctr Int Rg 22:15:00 / 17.12.25 |
116.38 | 50.58% | 106.19% | -1.42% | 3.00% | 10.03% | 47.86% | 87.61% |
|
Invesco Rg 22:15:00 / 17.12.25 |
26.40 | 48.91% | 45.91% | -2.22% | 16.30% | 18.07% | 57.33% | 41.54% |
|
Bank of NY Mello Rg 22:15:00 / 17.12.25 |
113.56 | 48.84% | 119.69% | -4.31% | 6.67% | 4.11% | 48.62% | 159.36% |
|
Steel Dynamics Rg 02:00:00 / 18.12.25 |
172.74 | 48.27% | 43.21% | 0.88% | 11.12% | 26.67% | 47.94% | 67.42% |
|
Cummins Rg 22:15:00 / 17.12.25 |
497.44 | 47.60% | 114.77% | -4.96% | 6.93% | 20.14% | 42.25% | 118.39% |
|
Broadcom Rg 02:00:00 / 18.12.25 |
326.02 | 47.21% | 205.76% | -21.05% | -8.01% | -3.92% | 45.79% | 513.95% |
|
First Solar Rg 02:00:00 / 18.12.25 |
254.03 | 46.68% | 50.05% | -3.13% | 0.86% | 15.91% | 37.86% | 66.69% |
|
Wynn Resorts Rg 02:00:00 / 18.12.25 |
125.44 | 46.29% | 38.34% | 1.49% | 6.02% | -0.38% | 41.42% | 46.54% |
|
Fox Rg-A 02:00:00 / 18.12.25 |
71.17 | 44.83% | 137.14% | -0.79% | 9.86% | 18.30% | 43.98% | 128.89% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 18.12.25 |
221.27 | -0.58% |
225.19 15:35 |
221.19 21:57 |
258.59 03.11.25 |
161.56 07.04.25 |
18'899'470 |
|
Amcor Rg 22:15:00 / 17.12.25 |
8.370 | 0.60% |
8.425 16:14 |
8.290 15:30 |
10.450 10.03.25 |
7.670 31.10.25 |
6'870'328 |
|
Amer Tower REIT Rg 22:15:00 / 17.12.25 |
178.49 | -0.36% |
180.57 15:41 |
177.86 20:37 |
234.17 24.07.25 |
172.51 10.01.25 |
1'180'497 |
|
Amer Wtr Works Rg 22:15:00 / 17.12.25 |
134.01 | 0.97% |
134.19 17:55 |
132.20 15:30 |
155.30 04.04.25 |
118.84 13.01.25 |
612'529 |
|
Ameren Rg 22:15:00 / 17.12.25 |
98.53 | 0.55% |
99.01 20:54 |
97.85 15:30 |
106.69 20.10.25 |
86.81 06.01.25 |
1'399'022 |
|
American Airline Rg 02:00:00 / 18.12.25 |
15.510 | -3.00% |
16.000 16:11 |
15.445 21:56 |
19.095 22.01.25 |
8.505 04.04.25 |
7'231'535 |
|
American Express Rg 22:15:00 / 17.12.25 |
375.61 | -1.35% |
384.29 15:34 |
374.66 21:53 |
387.36 12.12.25 |
220.64 07.04.25 |
819'329 |
|
American Intl Gr Rg 22:15:00 / 17.12.25 |
86.14 | 1.89% |
86.34 21:51 |
84.56 15:32 |
88.06 02.04.25 |
69.24 10.01.25 |
1'562'238 |
|
Ameriprise Fincl Rg 22:15:00 / 17.12.25 |
487.50 | 0.18% |
492.91 17:24 |
486.47 19:38 |
577.89 29.01.25 |
397.83 07.04.25 |
244'048 |
|
AMETEK Rg 22:15:00 / 17.12.25 |
199.90 | -0.93% |
202.03 15:51 |
199.20 21:43 |
204.29 12.12.25 |
145.42 07.04.25 |
781'432 |
|
Amgen Rg 02:00:00 / 18.12.25 |
326.01 | -0.22% |
330.04 18:18 |
325.48 19:41 |
346.30 03.12.25 |
257.09 06.01.25 |
1'073'274 |
|
Amphenol Rg-A 22:15:00 / 17.12.25 |
126.51 | -2.03% |
129.91 15:31 |
125.50 21:14 |
144.36 10.11.25 |
56.46 07.04.25 |
2'883'873 |
|
Analog Devices Rg 02:00:00 / 18.12.25 |
271.04 | -2.64% |
280.30 15:50 |
270.14 19:54 |
284.20 12.12.25 |
158.65 07.04.25 |
1'667'793 |
|
Aon-A Rg 22:15:00 / 17.12.25 |
352.03 | 0.07% |
354.37 16:47 |
350.26 21:05 |
412.87 03.03.25 |
324.18 25.04.25 |
272'621 |
|
APA Rg 02:00:00 / 18.12.25 |
24.63 | 2.80% |
24.76 21:19 |
24.05 15:56 |
27.72 05.12.25 |
13.585 09.04.25 |
2'399'102 |
|
Apple Rg 02:00:00 / 18.12.25 |
271.84 | -1.01% |
276.16 15:41 |
271.69 21:58 |
288.60 03.12.25 |
169.22 08.04.25 |
23'804'879 |
|
Applied Material Rg 02:00:00 / 18.12.25 |
248.27 | -4.08% |
260.00 15:32 |
246.94 21:26 |
276.06 10.12.25 |
123.93 07.04.25 |
3'277'484 |
|
Aptiv Rg 22:15:00 / 17.12.25 |
76.75 | -0.87% |
77.40 15:49 |
75.98 19:41 |
88.80 06.10.25 |
47.20 11.04.25 |
721'364 |
|
Arch Cap Grp Rg 02:00:00 / 18.12.25 |
95.89 | 0.32% |
96.34 20:50 |
95.04 15:38 |
97.40 28.03.25 |
82.50 07.04.25 |
1'026'464 |
|
Archer-Daniels M Rg 22:15:00 / 17.12.25 |
58.56 | 1.00% |
59.35 16:37 |
58.13 19:17 |
65.00 27.10.25 |
40.99 09.04.25 |
869'564 |
|
Arista Ne Rg 22:15:00 / 17.12.25 |
122.36 | -2.99% |
126.80 15:32 |
121.75 16:55 |
164.91 30.10.25 |
59.51 07.04.25 |
2'521'495 |
|
Assurant Rg 22:15:00 / 17.12.25 |
237.04 | 1.59% |
237.79 21:15 |
233.10 15:30 |
237.79 17.12.25 |
176.88 07.04.25 |
149'471 |
|
AT&T Rg 22:15:00 / 17.12.25 |
24.36 | 1.20% |
24.45 17:39 |
24.10 15:30 |
29.79 05.09.25 |
21.38 14.01.25 |
11'464'192 |
|
Atmos Energy Cor Rg 22:15:00 / 17.12.25 |
169.17 | 0.70% |
170.69 21:14 |
167.95 15:30 |
180.41 06.11.25 |
136.20 06.01.25 |
422'518 |
|
Autodesk Inc Rg 02:00:00 / 18.12.25 |
292.97 | -0.34% |
298.27 16:23 |
292.17 21:39 |
329.01 08.09.25 |
232.94 07.04.25 |
553'900 |