×

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
  • 29.12.2025 - 22:15:00
  • 687.85
  • -0.36%
  • -2.46
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 29.12.25
232.07 -0.19% -0.45 232.07 232.10 6'976'916
Amcor Rg
22:15:00 / 29.12.25
8.450 1.56% 0.13 8.450 8.460
Amer Tower REIT Rg
22:15:00 / 29.12.25
175.83 -0.33% -0.58 175.79 175.80
Amer Wtr Works Rg
22:15:00 / 29.12.25
130.95 0.31% 0.40 130.94 130.95
Ameren Rg
22:15:00 / 29.12.25
100.26 0.45% 0.45 100.26 100.27
American Airline Rg
23:20:00 / 29.12.25
15.140 -1.94% -0.30 15.130 15.140 4'809'778
American Express Rg
22:15:00 / 29.12.25
375.32 -1.50% -5.73 375.34 375.35
American Intl Gr Rg
22:15:00 / 29.12.25
86.48 0.00% 0.00 86.54 86.55
Ameriprise Fincl Rg
22:15:00 / 29.12.25
497.78 -0.81% -4.05 497.76 497.77
AMETEK Rg
22:15:00 / 29.12.25
208.69 0.12% 0.24 208.77 208.78
Amgen Rg
23:20:00 / 29.12.25
329.63 -0.99% -3.30 329.61 329.72
Amphenol Rg-A
22:15:00 / 29.12.25
136.90 -0.39% -0.53 136.93 136.94
Analog Devices Rg
23:20:00 / 29.12.25
275.63 -0.44% -1.21 275.70 275.73
Aon-A Rg
22:15:00 / 29.12.25
356.73 0.02% 0.08 356.83 356.93
APA Rg
23:20:00 / 29.12.25
24.38 0.83% 0.20 24.37 24.38
Apple Rg
23:20:00 / 29.12.25
273.76 0.13% 0.36 273.74 273.78 10'727'305
Applied Material Rg
23:20:00 / 29.12.25
263.05 0.44% 1.15 262.92 263.05 953'784
Aptiv Rg
22:15:00 / 29.12.25
76.79 -0.16% -0.12 76.76 76.79
Arch Cap Grp Rg
23:20:00 / 29.12.25
96.39 0.54% 0.52 96.38 96.39
Archer-Daniels M Rg
22:15:00 / 29.12.25
58.22 0.54% 0.31 58.22 58.23
Arista Ne Rg
22:15:00 / 29.12.25
134.15 1.75% 2.31 134.21 134.22
Assurant Rg
22:15:00 / 29.12.25
241.44 0.55% 1.31 241.43 241.44
AT&T Rg
22:15:00 / 29.12.25
24.77 0.49% 0.12 24.78 24.79
Atmos Energy Cor Rg
22:15:00 / 29.12.25
168.78 0.39% 0.65 168.72 168.73
Autodesk Inc Rg
23:20:00 / 29.12.25
301.23 0.17% 0.52 301.26 301.38 280'537
Amazon.Com Rg
232.07
-0.19%
Amcor Rg
8.45
1.56%
Amer Tower REIT Rg
175.83
-0.33%
Amer Wtr Works Rg
130.95
0.31%
Ameren Rg
100.26
0.45%
American Airline Rg
15.14
-1.94%
American Express Rg
375.32
-1.50%
American Intl Gr Rg
86.48
0.00%
Ameriprise Fincl Rg
497.78
-0.81%
Cencora Rg
340.25
-0.23%
AMETEK Rg
208.69
0.12%
Amgen Rg
329.63
-0.99%
Amphenol Rg-A
136.90
-0.39%
Analog Devices Rg
275.63
-0.44%
Elevance Health Rg
348.38
-0.43%
Aon-A Rg
356.73
0.02%
APA Rg
24.38
0.83%
Apple Rg
273.76
0.13%
Applied Material Rg
263.05
0.44%
Aptiv Rg
76.79
-0.16%
Arch Cap Grp Rg
96.39
0.54%
Archer-Daniels M Rg
58.22
0.54%
Arista Ne Rg
134.15
1.75%
Assurant Rg
241.44
0.55%
AT&T Rg
24.77
0.49%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Alphab Rg-C-NV
23:20:00 / 29.12.25 		314.39 65.39% 123.49% 0.98% -0.23% 25.00% 63.16% 250.70%
Cnstlltn Ener Co Rg
23:20:00 / 29.12.25 		358.33 61.13% 208.38% 0.15% -0.20% -1.58% 58.33% 309.43%
Applied Material Rg
23:20:00 / 29.12.25 		263.05 61.04% 61.60% 1.56% 3.26% 17.48% 60.75% 169.39%
Caterpillar
22:15:00 / 29.12.25 		578.61 60.71% 97.18% -0.65% -0.66% 18.88% 59.50% 143.05%
RTX Rg
22:15:00 / 29.12.25 		184.42 60.02% 120.07% -0.72% 9.25% 8.95% 59.37% 86.48%
Monolithic Power Rg
23:20:00 / 29.12.25 		930.04 59.93% 50.02% -1.60% 0.18% -3.93% 54.07% 169.91%
C.H.Robinson Wld Rg
23:20:00 / 29.12.25 		163.94 59.34% 90.56% -0.64% 2.26% 22.02% 58.43% 76.86%
HCA Healthcare Rg
22:15:00 / 29.12.25 		474.02 58.96% 76.27% 0.00% -5.25% 8.33% 57.93% 98.19%
Goldman Sachs Gr Rg
22:15:00 / 29.12.25 		892.18 58.40% 135.12% -1.06% 9.44% 12.98% 55.81% 162.52%
Teradyne Rg
23:20:00 / 29.12.25 		197.36 57.96% 83.28% 0.07% 9.87% 33.47% 55.77% 129.78%
General Motors Rg
22:15:00 / 29.12.25 		82.93 55.92% 131.24% 0.22% 12.58% 44.83% 55.68% 145.52%
Ralph Lauren Rg-A
22:15:00 / 29.12.25 		356.89 55.04% 148.34% -1.61% 0.28% 9.89% 54.51% 243.15%
Johnson Ctr Int Rg
22:15:00 / 29.12.25 		121.71 54.64% 111.76% 0.48% 5.58% 12.37% 54.20% 90.42%
Expedia Group Rg
23:20:00 / 29.12.25 		286.82 54.33% 89.45% -0.85% 10.76% 28.14% 53.80% 232.71%
Invesco Rg
22:15:00 / 29.12.25 		26.84 54.23% 51.12% -0.92% 10.73% 11.37% 53.55% 46.68%
Steel Dynamics Rg
23:20:00 / 29.12.25 		172.88 53.82% 48.57% -1.64% 3.14% 22.06% 51.92% 71.03%
First Solar Rg
23:20:00 / 29.12.25 		268.25 53.02% 56.54% -5.74% 1.79% 16.85% 50.64% 72.05%
Fox Rg-A
23:20:00 / 29.12.25 		73.82 52.94% 150.42% 0.27% 11.19% 20.27% 51.15% 141.55%
Bank of NY Mello Rg
22:15:00 / 29.12.25 		117.47 52.90% 125.69% 0.21% 4.81% 9.86% 52.90% 163.09%
Broadcom Rg
23:20:00 / 29.12.25 		349.39 51.88% 215.46% 2.33% -9.50% 4.14% 48.31% 537.42%
Cencora Rg
22:15:00 / 29.12.25 		340.25 51.79% 66.06% -0.10% -2.97% 10.22% 51.44% 100.61%
Welltower REIT Rg
22:15:00 / 29.12.25 		189.64 49.06% 108.34% 1.49% -6.67% 9.62% 50.47% 188.70%
Cummins Rg
22:15:00 / 29.12.25 		514.64 48.92% 116.69% -0.47% 2.62% 18.53% 47.63% 115.17%
Hasbro Inc Rg
23:20:00 / 29.12.25 		82.83 47.67% 61.69% 1.56% 0.17% 10.76% 48.68% 41.83%
Monster Beverage Rg
23:20:00 / 29.12.25 		77.63 47.09% 34.20% -0.04% 2.21% 15.71% 47.78% 52.70%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
23:20:00 / 29.12.25 		232.07 -0.19% 232.58
16:02 		230.79
15:31 		258.59
03.11.25 		161.56
07.04.25 		6'976'916
Amcor Rg
22:15:00 / 29.12.25 		8.450 1.56% 8.460
21:58 		8.315
15:40 		10.450
10.03.25 		7.670
31.10.25 		5'054'929
Amer Tower REIT Rg
22:15:00 / 29.12.25 		175.83 -0.33% 176.49
15:54 		174.88
15:30 		234.17
24.07.25 		170.77
22.12.25 		760'050
Amer Wtr Works Rg
22:15:00 / 29.12.25 		130.95 0.31% 131.49
19:56 		130.38
15:43 		155.30
04.04.25 		118.84
13.01.25 		243'142
Ameren Rg
22:15:00 / 29.12.25 		100.26 0.45% 100.73
20:34 		99.83
15:40 		106.69
20.10.25 		86.81
06.01.25 		380'186
American Airline Rg
23:20:00 / 29.12.25 		15.140 -1.94% 15.390
15:31 		15.015
17:00 		19.095
22.01.25 		8.505
04.04.25 		4'809'778
American Express Rg
22:15:00 / 29.12.25 		375.32 -1.50% 381.25
15:31 		375.00
21:59 		387.36
12.12.25 		220.64
07.04.25 		664'080
American Intl Gr Rg
22:15:00 / 29.12.25 		86.48 0.00% 86.74
21:32 		86.31
15:59 		88.06
02.04.25 		69.24
10.01.25 		705'831
Ameriprise Fincl Rg
22:15:00 / 29.12.25 		497.78 -0.81% 501.73
15:30 		497.13
21:59 		577.89
29.01.25 		397.83
07.04.25 		133'571
AMETEK Rg
22:15:00 / 29.12.25 		208.69 0.12% 208.98
21:53 		207.56
15:40 		210.00
23.12.25 		145.42
07.04.25 		334'504
Amgen Rg
23:20:00 / 29.12.25 		329.63 -0.99% 333.50
15:32 		329.47
21:59 		346.30
03.12.25 		257.09
06.01.25 		929'553
Amphenol Rg-A
22:15:00 / 29.12.25 		136.90 -0.39% 137.56
19:37 		135.87
16:10 		144.36
10.11.25 		56.46
07.04.25 		1'001'267
Analog Devices Rg
23:20:00 / 29.12.25 		275.63 -0.44% 277.43
15:37 		274.45
15:30 		284.20
12.12.25 		158.65
07.04.25 		726'643
Aon-A Rg
22:15:00 / 29.12.25 		356.73 0.02% 358.00
16:19 		355.98
17:40 		412.87
03.03.25 		324.18
25.04.25 		179'521
APA Rg
23:20:00 / 29.12.25 		24.38 0.83% 24.49
15:36 		24.12
15:49 		27.72
05.12.25 		13.585
09.04.25 		1'306'812
Apple Rg
23:20:00 / 29.12.25 		273.76 0.13% 274.35
15:37 		272.35
15:30 		288.60
03.12.25 		169.22
08.04.25 		10'727'305
Applied Material Rg
23:20:00 / 29.12.25 		263.05 0.44% 264.56
15:38 		260.11
15:30 		276.06
10.12.25 		123.93
07.04.25 		953'784
Aptiv Rg
22:15:00 / 29.12.25 		76.79 -0.16% 76.96
15:31 		76.34
18:38 		88.80
06.10.25 		47.20
11.04.25 		429'227
Arch Cap Grp Rg
23:20:00 / 29.12.25 		96.39 0.54% 96.52
21:28 		95.85
15:46 		97.59
23.12.25 		82.50
07.04.25 		533'253
Archer-Daniels M Rg
22:15:00 / 29.12.25 		58.22 0.54% 58.43
15:33 		57.77
16:23 		65.00
27.10.25 		40.99
09.04.25 		610'622
Arista Ne Rg
22:15:00 / 29.12.25 		134.15 1.75% 135.23
15:45 		131.06
15:30 		164.91
30.10.25 		59.51
07.04.25 		1'647'995
Assurant Rg
22:15:00 / 29.12.25 		241.44 0.55% 241.71
21:37 		239.93
17:36 		242.99
23.12.25 		176.88
07.04.25 		86'383
AT&T Rg
22:15:00 / 29.12.25 		24.77 0.49% 24.93
16:49 		24.68
15:30 		29.79
05.09.25 		21.38
14.01.25 		11'838'817
Atmos Energy Cor Rg
22:15:00 / 29.12.25 		168.78 0.39% 169.44
16:37 		168.48
21:56 		180.41
06.11.25 		136.20
06.01.25 		197'787
Autodesk Inc Rg
23:20:00 / 29.12.25 		301.23 0.17% 302.99
15:50 		299.08
15:30 		329.01
08.09.25 		232.94
07.04.25 		280'537

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 29.12.25
13'240.59 -0.02%
Eurozone 50
17:30 / 29.12.25
594.61 0.06%
L&S Dax
22:58 / 29.12.25
24'361.00 -0.03%
S&P 500 (ETF SPY)
22:15 / 29.12.25
687.85 -0.36%
VSMI Vola-Index
17:20 / 29.12.25
12.414 10.52%
EUR/CHF
00:57 / 30.12.25
0.9288 -0.03%
USD/CHF
00:57 / 30.12.25
0.7889 -0.04%
Gold 1 Uz
00:57 / 30.12.25
4'345.58 0.34%
Rohöl Brent
23:00 / 29.12.25
61.24 1.40%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 29.12.25
13'240.59 -0.02%

Top 5zur Gesamtübersicht

Nestlé N
17:36 / 29.12.25
78.74 1.17%
Swisscom N
17:30 / 29.12.25
573.50 0.88%
Sika N
17:33 / 29.12.25
162.65 0.59%
Lonza N
17:37 / 29.12.25
535.80 0.53%
Richemont N
17:34 / 29.12.25
170.60 0.32%

Flop 5zur Gesamtübersicht

UBS N
17:33 / 29.12.25
36.63 -0.84%
Logitech N
17:30 / 29.12.25
81.60 -0.83%
Roche GS
17:30 / 29.12.25
327.70 -0.58%
Swiss Life N
17:30 / 29.12.25
914.80 -0.57%
Zurich Insurance N
17:30 / 29.12.25
599.40 -0.30%
NAME INTRADAY KURS +/-%
SPI
17:40 / 29.12.25
18'185.05 -0.01%

Top 5zur Gesamtübersicht

Meyer Burger N
17:34 / 29.12.25
0.0370 5.71%
Curatis Holding N
14:44 / 29.12.25
12.100 4.76%
Orior N
17:30 / 29.12.25
13.660 4.27%
DocMorris N
17:30 / 29.12.25
5.840 3.73%
Varia US Prop N
17:32 / 29.12.25
19.600 3.70%

Flop 5zur Gesamtübersicht

Highlight I
14:28 / 29.12.25
7.550 -9.04%
Relief Therapeutics N
17:30 / 29.12.25
2.080 -7.96%
WISeKey N
17:30 / 29.12.25
13.420 -7.83%
Hochdorf N
17:30 / 29.12.25
1.450 -5.23%
Carlo Gavazzi N
17:30 / 29.12.25
162.50 -3.85%
NAME INTRADAY KURS +/-%
SLI
17:30 / 29.12.25
2'138.36 -0.11%

Top 5zur Gesamtübersicht

Nestlé N
17:36 / 29.12.25
78.74 1.17%
Swisscom N
17:30 / 29.12.25
573.50 0.88%
Sonova N
17:30 / 29.12.25
207.40 0.78%
Sika N
17:33 / 29.12.25
162.65 0.59%
Lonza N
17:37 / 29.12.25
535.80 0.53%

Flop 5zur Gesamtübersicht

Sandoz Group N
17:39 / 29.12.25
57.70 -1.57%
Galderma Group N
17:30 / 29.12.25
161.80 -1.40%
Julius Bär N
17:30 / 29.12.25
62.12 -1.02%
UBS N
17:33 / 29.12.25
36.63 -0.84%
Logitech N
17:30 / 29.12.25
81.60 -0.83%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 29.12.25
2'971.33 -0.17%

Top 5zur Gesamtübersicht

DocMorris N
17:30 / 29.12.25
5.840 3.73%
Adecco N
17:30 / 29.12.25
23.00 2.59%
SIG Group N
17:30 / 29.12.25
11.250 2.55%
Dottikon ES N
17:30 / 29.12.25
349.00 2.35%
Barry Callebaut N
17:30 / 29.12.25
1'284.00 2.07%

Flop 5zur Gesamtübersicht

Accelleron N
17:34 / 29.12.25
61.55 -2.30%
Sandoz Group N
17:39 / 29.12.25
57.70 -1.57%
Galderma Group N
17:30 / 29.12.25
161.80 -1.40%
Julius Bär N
17:30 / 29.12.25
62.12 -1.02%
Belimo N
17:30 / 29.12.25
774.00 -0.83%

Management Transaktionen

Titel Typ Mio. Kurs
22.12.25 Alpine Select AG Kauf 0.01 8.90
22.12.25 Elma Electronic AG Kauf 0.01 1'270.00
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
22.12.25 Cosmo Pharmaceuticals N.V. Verk. 0.00 108.00
22.12.25 Helvetia Baloise Holding AG Verk. 0.35 206.00
19.12.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.08 3'976.00
19.12.25 Medacta Group SA Verk. 0.47 152.00
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