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
- 19.12.2025 - 22:15:00
- 680.59
- 0.61%
- 4.12
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 20.12.25 |
227.35 | 0.26% | 0.59 | 227.39 | 227.43 | ||
|
Amcor Rg 22:15:00 / 19.12.25 |
8.290 | -0.60% | -0.05 | 8.280 | 8.290 | ||
|
Amer Tower REIT Rg 22:15:00 / 19.12.25 |
172.41 | -1.08% | -1.88 | 172.36 | 172.37 | ||
|
Amer Wtr Works Rg 22:15:00 / 19.12.25 |
130.25 | -2.08% | -2.77 | 130.22 | 130.25 | ||
|
Ameren Rg 22:15:00 / 19.12.25 |
98.48 | -0.73% | -0.72 | 98.49 | 98.53 | ||
|
American Airline Rg 02:00:00 / 20.12.25 |
15.780 | 1.09% | 0.17 | 15.770 | 15.780 | ||
|
American Express Rg 22:15:00 / 19.12.25 |
376.51 | 0.26% | 0.99 | 376.31 | 376.32 | ||
|
American Intl Gr Rg 22:15:00 / 19.12.25 |
86.03 | -0.19% | -0.16 | 86.02 | 86.04 | ||
|
Ameriprise Fincl Rg 22:15:00 / 19.12.25 |
489.17 | 0.30% | 1.48 | 488.99 | 489.00 | ||
|
AMETEK Rg 22:15:00 / 19.12.25 |
203.29 | 0.66% | 1.33 | 203.05 | 203.19 | ||
|
Amgen Rg 02:00:00 / 20.12.25 |
327.38 | 0.91% | 2.96 | 327.37 | 327.47 | ||
|
Amphenol Rg-A 22:15:00 / 19.12.25 |
135.29 | 4.38% | 5.68 | 135.30 | 135.31 | ||
|
Analog Devices Rg 02:00:00 / 20.12.25 |
274.44 | -0.17% | -0.48 | 274.41 | 274.44 | ||
|
Aon-A Rg 22:15:00 / 19.12.25 |
350.04 | -0.84% | -2.98 | 350.04 | 350.30 | ||
|
APA Rg 02:00:00 / 20.12.25 |
24.12 | 1.30% | 0.31 | 24.10 | 24.11 | ||
|
Apple Rg 02:00:00 / 20.12.25 |
273.67 | 0.54% | 1.48 | 274.17 | 274.18 | ||
|
Applied Material Rg 02:00:00 / 20.12.25 |
256.41 | 1.15% | 2.91 | 256.33 | 256.41 | ||
|
Aptiv Rg 22:15:00 / 19.12.25 |
78.29 | 0.90% | 0.70 | 78.26 | 78.27 | ||
|
Arch Cap Grp Rg 02:00:00 / 20.12.25 |
96.20 | -0.26% | -0.25 | 96.19 | 96.22 | ||
|
Archer-Daniels M Rg 22:15:00 / 19.12.25 |
58.24 | -0.10% | -0.06 | 58.23 | 58.24 | ||
|
Arista Ne Rg 22:15:00 / 19.12.25 |
131.12 | 5.22% | 6.50 | 131.18 | 131.19 | ||
|
Assurant Rg 22:15:00 / 19.12.25 |
239.02 | 0.42% | 0.99 | 239.14 | 239.15 | ||
|
AT&T Rg 22:15:00 / 19.12.25 |
24.15 | -0.45% | -0.11 | 24.12 | 24.13 | ||
|
Atmos Energy Cor Rg 22:15:00 / 19.12.25 |
166.70 | -1.61% | -2.72 | 166.69 | 166.70 | ||
|
Autodesk Inc Rg 02:00:00 / 20.12.25 |
300.08 | 0.28% | 0.84 | 299.95 | 300.12 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ralph Lauren Rg-A 22:15:00 / 19.12.25 |
362.53 | 60.21% | 156.63% | -2.47% | 3.59% | 17.46% | 57.34% | 251.83% |
|
Alphabet-A Rg 02:00:00 / 20.12.25 |
307.16 | 59.78% | 116.52% | -0.69% | 2.50% | 24.59% | 60.47% | 235.10% |
|
C.H.Robinson Wld Rg 02:00:00 / 20.12.25 |
166.46 | 59.73% | 91.03% | 5.96% | 9.74% | 26.29% | 59.54% | 75.41% |
|
Alphab Rg-C-NV 02:00:00 / 20.12.25 |
308.61 | 59.50% | 115.53% | -0.62% | 2.99% | 24.85% | 59.93% | 234.31% |
|
Monolithic Power Rg 02:00:00 / 20.12.25 |
937.11 | 57.09% | 47.35% | -0.99% | 7.42% | 5.58% | 57.97% | 153.24% |
|
Caterpillar 22:15:00 / 19.12.25 |
576.22 | 55.98% | 91.37% | -2.30% | 2.97% | 22.18% | 57.70% | 143.14% |
|
Applied Material Rg 02:00:00 / 20.12.25 |
256.41 | 55.88% | 56.41% | -1.08% | 14.47% | 25.74% | 56.74% | 142.05% |
|
HCA Healthcare Rg 22:15:00 / 19.12.25 |
472.98 | 55.44% | 72.37% | -0.84% | -5.60% | 12.37% | 55.83% | 95.17% |
|
RTX Rg 22:15:00 / 19.12.25 |
182.01 | 54.07% | 111.90% | -0.05% | 5.08% | 11.23% | 56.06% | 81.30% |
|
Expedia Group Rg 02:00:00 / 20.12.25 |
289.25 | 53.27% | 88.15% | 5.48% | 16.87% | 29.78% | 56.56% | 223.91% |
|
Steel Dynamics Rg 02:00:00 / 20.12.25 |
174.28 | 53.05% | 47.82% | 1.34% | 10.19% | 24.82% | 50.64% | 72.82% |
|
Goldman Sachs Gr Rg 22:15:00 / 19.12.25 |
893.48 | 53.03% | 127.16% | 0.44% | 13.00% | 11.11% | 56.54% | 153.01% |
|
General Motors Rg 22:15:00 / 19.12.25 |
82.35 | 52.37% | 125.97% | 0.45% | 15.99% | 34.73% | 56.68% | 124.54% |
|
Cencora Rg 22:15:00 / 19.12.25 |
340.93 | 51.58% | 65.83% | -2.68% | -8.41% | 10.67% | 49.77% | 104.20% |
|
Invesco Rg 22:15:00 / 19.12.25 |
27.00 | 51.49% | 48.43% | 3.69% | 13.40% | 17.39% | 54.46% | 43.99% |
|
Teradyne Rg 02:00:00 / 20.12.25 |
195.18 | 51.25% | 75.50% | 0.94% | 22.82% | 44.25% | 54.97% | 113.94% |
|
Johnson Ctr Int Rg 22:15:00 / 19.12.25 |
119.53 | 49.17% | 104.27% | 2.27% | 4.68% | 10.51% | 48.84% | 85.86% |
|
Bank of NY Mello Rg 22:15:00 / 19.12.25 |
115.84 | 48.97% | 119.88% | -0.96% | 7.19% | 5.55% | 49.34% | 159.58% |
|
Welltower REIT Rg 22:15:00 / 19.12.25 |
186.01 | 48.77% | 107.93% | -2.34% | -8.05% | 5.57% | 48.07% | 191.50% |
|
First Solar Rg 02:00:00 / 20.12.25 |
266.98 | 48.54% | 51.96% | 4.78% | 6.83% | 21.34% | 46.38% | 68.81% |
|
Lumen Tech Rg 22:15:00 / 19.12.25 |
8.190 | 47.65% | 328.42% | 1.61% | 6.23% | 39.05% | 40.24% | 44.92% |
|
Wynn Resorts Rg 02:00:00 / 20.12.25 |
127.94 | 46.83% | 38.85% | 3.46% | 6.97% | -0.80% | 43.83% | 47.09% |
|
Hasbro Inc Rg 02:00:00 / 20.12.25 |
81.98 | 46.72% | 60.65% | 0.53% | 3.51% | 8.45% | 42.38% | 41.77% |
|
Fox Rg-A 02:00:00 / 20.12.25 |
71.77 | 46.69% | 140.18% | 0.94% | 9.26% | 17.37% | 44.90% | 131.82% |
|
Lincoln Natl Rg 22:15:00 / 19.12.25 |
46.21 | 44.59% | 70.00% | 2.23% | 14.55% | 14.21% | 47.64% | 57.18% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 20.12.25 |
227.35 | 0.26% |
229.12 21:48 |
225.60 15:37 |
258.59 03.11.25 |
161.56 07.04.25 |
39'452'781 |
|
Amcor Rg 22:15:00 / 19.12.25 |
8.290 | -0.60% |
8.365 16:17 |
8.270 21:58 |
10.450 10.03.25 |
7.670 31.10.25 |
19'716'531 |
|
Amer Tower REIT Rg 22:15:00 / 19.12.25 |
172.41 | -1.08% |
174.35 15:37 |
171.95 21:55 |
234.17 24.07.25 |
171.95 19.12.25 |
2'805'110 |
|
Amer Wtr Works Rg 22:15:00 / 19.12.25 |
130.25 | -2.08% |
132.68 15:30 |
130.22 21:59 |
155.30 04.04.25 |
118.84 13.01.25 |
1'764'359 |
|
Ameren Rg 22:15:00 / 19.12.25 |
98.48 | -0.73% |
99.86 17:54 |
98.46 21:59 |
106.69 20.10.25 |
86.81 06.01.25 |
2'133'762 |
|
American Airline Rg 02:00:00 / 20.12.25 |
15.780 | 1.09% |
15.875 20:06 |
15.510 15:30 |
19.095 22.01.25 |
8.505 04.04.25 |
9'732'525 |
|
American Express Rg 22:15:00 / 19.12.25 |
376.51 | 0.26% |
377.50 20:50 |
373.11 17:01 |
387.36 12.12.25 |
220.64 07.04.25 |
3'268'967 |
|
American Intl Gr Rg 22:15:00 / 19.12.25 |
86.03 | -0.19% |
86.83 17:34 |
85.67 21:50 |
88.06 02.04.25 |
69.24 10.01.25 |
5'804'245 |
|
Ameriprise Fincl Rg 22:15:00 / 19.12.25 |
489.17 | 0.30% |
492.25 19:27 |
486.91 21:44 |
577.89 29.01.25 |
397.83 07.04.25 |
823'958 |
|
AMETEK Rg 22:15:00 / 19.12.25 |
203.29 | 0.66% |
203.55 21:55 |
201.94 21:29 |
204.29 12.12.25 |
145.42 07.04.25 |
1'649'853 |
|
Amgen Rg 02:00:00 / 20.12.25 |
327.38 | 0.91% |
331.50 21:55 |
325.23 15:30 |
346.30 03.12.25 |
257.09 06.01.25 |
6'203'062 |
|
Amphenol Rg-A 22:15:00 / 19.12.25 |
135.29 | 4.38% |
136.81 21:25 |
129.99 15:31 |
144.36 10.11.25 |
56.46 07.04.25 |
6'699'519 |
|
Analog Devices Rg 02:00:00 / 20.12.25 |
274.44 | -0.17% |
278.32 15:52 |
274.01 21:59 |
284.20 12.12.25 |
158.65 07.04.25 |
4'965'823 |
|
Aon-A Rg 22:15:00 / 19.12.25 |
350.04 | -0.84% |
354.37 17:29 |
349.91 21:58 |
412.87 03.03.25 |
324.18 25.04.25 |
1'117'982 |
|
APA Rg 02:00:00 / 20.12.25 |
24.12 | 1.30% |
24.49 15:37 |
23.95 21:51 |
27.72 05.12.25 |
13.585 09.04.25 |
4'743'015 |
|
Apple Rg 02:00:00 / 20.12.25 |
273.67 | 0.54% |
274.56 21:59 |
269.90 21:52 |
288.60 03.12.25 |
169.22 08.04.25 |
71'726'895 |
|
Applied Material Rg 02:00:00 / 20.12.25 |
256.41 | 1.15% |
261.14 15:35 |
253.58 21:51 |
276.06 10.12.25 |
123.93 07.04.25 |
14'097'800 |
|
Aptiv Rg 22:15:00 / 19.12.25 |
78.29 | 0.90% |
78.98 15:42 |
77.24 20:13 |
88.80 06.10.25 |
47.20 11.04.25 |
3'386'309 |
|
Arch Cap Grp Rg 02:00:00 / 20.12.25 |
96.20 | -0.26% |
96.66 15:36 |
95.54 21:50 |
97.40 28.03.25 |
82.50 07.04.25 |
4'041'567 |
|
Archer-Daniels M Rg 22:15:00 / 19.12.25 |
58.24 | -0.10% |
58.74 20:18 |
57.90 15:30 |
65.00 27.10.25 |
40.99 09.04.25 |
4'335'964 |
|
Arista Ne Rg 22:15:00 / 19.12.25 |
131.12 | 5.22% |
132.51 21:51 |
125.01 15:30 |
164.91 30.10.25 |
59.51 07.04.25 |
5'311'550 |
|
Assurant Rg 22:15:00 / 19.12.25 |
239.02 | 0.42% |
239.59 16:33 |
237.72 15:30 |
240.37 18.12.25 |
176.88 07.04.25 |
322'080 |
|
AT&T Rg 22:15:00 / 19.12.25 |
24.15 | -0.45% |
24.28 16:43 |
24.03 21:57 |
29.79 05.09.25 |
21.38 14.01.25 |
49'499'005 |
|
Atmos Energy Cor Rg 22:15:00 / 19.12.25 |
166.70 | -1.61% |
169.29 16:43 |
166.61 21:51 |
180.41 06.11.25 |
136.20 06.01.25 |
890'070 |
|
Autodesk Inc Rg 02:00:00 / 20.12.25 |
300.08 | 0.28% |
301.54 20:25 |
298.00 15:57 |
329.01 08.09.25 |
232.94 07.04.25 |
1'614'541 |