Die Backwarengruppe setzt sich am Investorentag klare und erreichbare Finanzziele für die kommenden Jahre. Die Titel bleiben ein Kauf. Zudem: Idorsia lebt weiter, Geduld mit Kühne + Nagel, Frust mit Tecan und Währungs-Rückenwind für DKSH.
×
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
- 14.05.2025 - 16:43:33
- 587.16
- 0.05%
- 0.32
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Live Nation Ent Rg 16:42:23 / 14.05.25 |
143.06 | 0.04% | 0.06 | 142.83 | 143.27 | 42'498 | |
|
LKQ Rg 16:43:21 / 14.05.25 |
41.99 | -0.21% | -0.09 | 41.96 | 42.01 | 72'246 | |
|
Lockheed Martin Rg 16:39:27 / 14.05.25 |
458.39 | -0.31% | -1.44 | 457.76 | 458.85 | 50'610 | |
|
Loews Rg 16:42:13 / 14.05.25 |
87.70 | -1.00% | -0.89 | 87.66 | 87.77 | 34'534 | |
|
Lowe's Com Rg 16:40:14 / 14.05.25 |
230.53 | -0.10% | -0.24 | 230.71 | 231.29 | 62'315 | |
|
Lumen Tech Rg 16:43:32 / 14.05.25 |
4.345 | -1.03% | -0.05 | 4.340 | 4.350 | 223'402 | |
|
Lyondellbasell I Rg 16:43:31 / 14.05.25 |
58.98 | -2.25% | -1.36 | 58.98 | 59.00 | 118'568 | |
|
M&T Bank Rg 16:41:36 / 14.05.25 |
185.50 | -0.54% | -1.00 | 185.31 | 185.60 | 16'756 | |
|
Marathon Petro Rg 16:42:45 / 14.05.25 |
162.44 | -0.25% | -0.41 | 162.45 | 162.78 | 66'015 | |
|
Marketaxess Hold Rg 16:40:09 / 14.05.25 |
211.98 | -0.54% | -1.15 | 211.88 | 212.42 | 40'852 | |
|
Marriott Intl Rg-A 16:41:00 / 14.05.25 |
274.76 | 0.23% | 0.62 | 274.56 | 274.89 | 89'835 | |
|
Marsh & McLennan Rg 16:41:51 / 14.05.25 |
221.60 | -0.97% | -2.17 | 221.37 | 221.65 | 63'184 | |
|
Martin Marietta Rg 16:37:24 / 14.05.25 |
539.83 | -0.75% | -4.06 | 540.16 | 540.96 | 7'382 | |
|
Masco Rg 16:42:00 / 14.05.25 |
67.39 | -1.00% | -0.68 | 67.33 | 67.46 | 95'478 | |
|
Mastercard Rg-A 16:43:31 / 14.05.25 |
575.05 | -0.27% | -1.54 | 574.85 | 575.05 | 87'346 | |
|
Match Group Rg 16:41:54 / 14.05.25 |
29.07 | 0.94% | 0.27 | 29.06 | 29.08 | 180'188 | |
|
McCormic Non Vtg Rg 16:43:01 / 14.05.25 |
73.77 | -1.38% | -1.03 | 73.75 | 73.80 | 78'856 | |
|
McDonald's Rg 16:43:35 / 14.05.25 |
306.85 | -0.60% | -1.84 | 306.85 | 307.06 | 89'179 | |
|
Mckesson Rg 16:43:12 / 14.05.25 |
681.14 | -0.97% | -6.64 | 680.53 | 682.68 | 32'727 | |
|
Medtronic Rg 16:43:35 / 14.05.25 |
84.24 | -1.02% | -0.87 | 84.23 | 84.26 | 160'736 | |
|
Merck Rg 16:43:28 / 14.05.25 |
74.95 | -2.19% | -1.68 | 74.94 | 74.98 | 671'992 | |
|
Meta Platforms Rg-A 16:43:28 / 14.05.25 |
656.22 | 0.03% | 0.19 | 656.16 | 656.31 | 768'161 | |
|
Metlife Rg 16:43:34 / 14.05.25 |
80.45 | -0.87% | -0.71 | 80.40 | 80.50 | 61'781 | |
|
Mettler Toledo I Rg 16:08:17 / 14.05.25 |
1'155.00 | -1.87% | -22.05 | 1'154.65 | 1'162.43 | 4'177 | |
|
MGM Resorts Itl Rg 16:43:00 / 14.05.25 |
34.98 | 0.21% | 0.08 | 34.97 | 34.99 | 108'398 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
McCormic Non Vtg Rg 16:43:01 / 14.05.25 |
73.77 | -1.89% | 9.32% | -1.59% | 0.31% | -6.22% | -1.15% | -25.40% |
|
Emerson Electric Rg 16:43:23 / 14.05.25 |
121.76 | -1.97% | 24.82% | 10.83% | 23.40% | -2.15% | 6.04% | 45.18% |
|
Pentair Rg 16:36:48 / 14.05.25 |
97.41 | -2.17% | 35.41% | 6.13% | 20.68% | 1.29% | 14.49% | 96.84% |
|
ServiceNow Rg 16:40:49 / 14.05.25 |
1'040.02 | -2.21% | 46.74% | 5.77% | 30.55% | 5.36% | 36.74% | 129.03% |
|
PulteGroup Rg 16:42:00 / 14.05.25 |
105.45 | -2.25% | 3.13% | 4.08% | 13.56% | 0.56% | -13.62% | 150.29% |
|
Ameriprise Fincl Rg 16:42:59 / 14.05.25 |
524.30 | -2.39% | 36.82% | 9.05% | 13.19% | -4.58% | 19.32% | 98.65% |
|
Aes Rg 16:43:35 / 14.05.25 |
12.360 | -2.49% | -34.81% | 20.00% | 24.10% | 18.85% | -41.50% | -37.99% |
|
Amcor Rg 16:43:08 / 14.05.25 |
9.125 | -2.55% | -4.88% | 0.16% | -1.35% | -10.54% | -11.75% | -28.19% |
|
Oracle Rg 16:43:08 / 14.05.25 |
162.61 | -2.62% | 53.91% | 8.86% | 25.32% | -10.42% | 33.69% | 128.00% |
|
Centene Rg 16:43:32 / 14.05.25 |
59.60 | -2.66% | -20.54% | -5.28% | -3.84% | 3.36% | -23.68% | -28.36% |
|
Avery Dennison Rg 16:36:46 / 14.05.25 |
180.38 | -2.67% | -9.91% | 5.08% | 7.27% | -1.42% | -20.22% | 4.50% |
|
Caterpillar 16:43:03 / 14.05.25 |
351.36 | -2.82% | 19.23% | 9.70% | 21.10% | -0.46% | -2.41% | 72.53% |
|
Garmin N 16:40:15 / 14.05.25 |
200.87 | -2.82% | 55.94% | 6.70% | 6.30% | -16.97% | 17.78% | 97.75% |
|
Juniper Networks Rg 16:41:36 / 14.05.25 |
36.23 | -2.83% | 23.44% | -0.41% | 5.04% | 0.53% | 4.77% | 19.47% |
|
Old Dominion Fre Rg 16:41:10 / 14.05.25 |
169.33 | -2.87% | -15.46% | 8.83% | 14.53% | -17.44% | -7.93% | 25.47% |
|
Willis Towers Rg 16:40:55 / 14.05.25 |
301.16 | -2.88% | 26.12% | -1.59% | -7.26% | -7.51% | 17.81% | 47.80% |
|
Eqty Re REIT-SBI Rg 16:43:33 / 14.05.25 |
68.93 | -3.02% | 13.78% | -2.31% | 2.80% | -3.08% | 2.01% | -7.16% |
|
Keycorp Rg 16:43:03 / 14.05.25 |
16.600 | -3.03% | 15.42% | 9.00% | 17.98% | -7.93% | 6.62% | -10.74% |
|
Coterra Energy Rg 16:43:27 / 14.05.25 |
24.64 | -3.05% | -2.98% | 9.03% | -3.86% | -14.12% | -11.40% | -16.86% |
|
Nordson Rg 16:41:41 / 14.05.25 |
202.99 | -3.17% | -23.30% | 7.24% | 12.34% | -6.77% | -26.07% | -4.42% |
|
Waters Rg 16:41:10 / 14.05.25 |
349.86 | -3.22% | 9.05% | 1.27% | 8.96% | -7.44% | -3.30% | 12.05% |
|
NVIDIA Rg 16:43:35 / 14.05.25 |
132.60 | -3.25% | 162.37% | 13.26% | 26.90% | -4.76% | 40.12% | 633.82% |
|
Colgate-Palmoliv Rg 16:43:30 / 14.05.25 |
87.65 | -3.33% | 10.25% | -3.55% | -6.25% | 0.26% | -7.28% | 12.09% |
|
Lilly 16:43:34 / 14.05.25 |
733.06 | -3.36% | 27.99% | -5.62% | -0.25% | -15.45% | -6.86% | 155.82% |
|
Honeywell Intl Rg 16:42:52 / 14.05.25 |
216.75 | -3.40% | 4.06% | 1.00% | 12.14% | 2.82% | 5.70% | 12.76% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Live Nation Ent Rg 16:42:23 / 14.05.25 |
143.06 | 0.04% |
144.34 15:34 |
142.54 15:30 |
157.70 21.02.25 |
112.91 13.03.25 |
42'498 |
|
LKQ Rg 16:43:21 / 14.05.25 |
41.99 | -0.21% |
42.00 16:43 |
41.44 16:11 |
44.81 10.03.25 |
35.59 03.01.25 |
72'246 |
|
Lockheed Martin Rg 16:39:27 / 14.05.25 |
458.39 | -0.31% |
461.80 15:31 |
456.00 16:09 |
509.53 21.01.25 |
419.00 07.04.25 |
50'610 |
|
Loews Rg 16:42:13 / 14.05.25 |
87.70 | -1.00% |
88.44 15:30 |
87.32 16:12 |
92.40 01.04.25 |
79.20 07.04.25 |
34'534 |
|
Lowe's Com Rg 16:40:14 / 14.05.25 |
230.53 | -0.10% |
231.11 16:33 |
229.00 15:33 |
269.13 27.01.25 |
206.58 09.04.25 |
62'315 |
|
Lumen Tech Rg 16:43:32 / 14.05.25 |
4.345 | -1.03% |
4.400 15:32 |
4.310 15:55 |
6.110 22.01.25 |
3.015 21.04.25 |
223'402 |
|
Lyondellbasell I Rg 16:43:31 / 14.05.25 |
58.98 | -2.25% |
60.14 15:31 |
58.82 16:16 |
79.36 28.01.25 |
51.20 09.04.25 |
118'568 |
|
M&T Bank Rg 16:41:36 / 14.05.25 |
185.50 | -0.54% |
186.26 15:40 |
185.20 16:17 |
203.26 30.01.25 |
150.82 07.04.25 |
16'756 |
|
Marathon Petro Rg 16:42:45 / 14.05.25 |
162.44 | -0.25% |
163.33 16:33 |
161.36 15:30 |
164.83 13.05.25 |
115.29 07.04.25 |
66'015 |
|
Marketaxess Hold Rg 16:40:09 / 14.05.25 |
211.98 | -0.54% |
213.71 15:30 |
210.50 15:48 |
232.32 08.05.25 |
186.93 21.02.25 |
40'852 |
|
Marriott Intl Rg-A 16:41:00 / 14.05.25 |
274.76 | 0.23% |
275.56 15:44 |
272.40 15:30 |
307.34 07.02.25 |
205.61 07.04.25 |
89'835 |
|
Marsh & McLennan Rg 16:41:51 / 14.05.25 |
221.60 | -0.97% |
224.08 15:30 |
219.80 16:11 |
248.00 04.04.25 |
208.10 06.01.25 |
63'184 |
|
Martin Marietta Rg 16:37:24 / 14.05.25 |
539.83 | -0.75% |
544.56 15:30 |
539.83 16:37 |
560.12 21.01.25 |
442.08 09.04.25 |
7'382 |
|
Masco Rg 16:42:00 / 14.05.25 |
67.39 | -1.00% |
67.95 15:36 |
67.11 16:09 |
82.18 27.01.25 |
56.96 23.04.25 |
95'478 |
|
Mastercard Rg-A 16:43:31 / 14.05.25 |
575.05 | -0.27% |
578.64 15:30 |
573.67 16:17 |
582.63 13.05.25 |
466.75 07.04.25 |
87'346 |
|
Match Group Rg 16:41:54 / 14.05.25 |
29.07 | 0.94% |
29.23 16:25 |
28.75 15:56 |
36.51 04.02.25 |
26.41 09.04.25 |
180'188 |
|
McCormic Non Vtg Rg 16:43:01 / 14.05.25 |
73.77 | -1.38% |
74.44 15:30 |
73.48 16:23 |
86.22 10.03.25 |
70.18 13.01.25 |
78'856 |
|
McDonald's Rg 16:43:35 / 14.05.25 |
306.85 | -0.60% |
308.69 15:31 |
306.78 15:40 |
326.32 10.03.25 |
276.56 16.01.25 |
89'179 |
|
Mckesson Rg 16:43:12 / 14.05.25 |
681.14 | -0.97% |
693.93 15:34 |
679.43 16:34 |
727.36 07.05.25 |
565.96 02.01.25 |
32'727 |
|
Medtronic Rg 16:43:35 / 14.05.25 |
84.24 | -1.02% |
85.02 15:30 |
84.18 16:38 |
96.21 10.03.25 |
79.55 09.04.25 |
160'736 |
|
Merck Rg 16:43:28 / 14.05.25 |
74.95 | -2.19% |
77.22 15:31 |
74.88 16:42 |
102.95 07.01.25 |
74.88 14.05.25 |
671'992 |
|
Meta Platforms Rg-A 16:43:28 / 14.05.25 |
656.22 | 0.03% |
662.67 15:35 |
654.53 15:56 |
740.87 14.02.25 |
479.89 21.04.25 |
768'161 |
|
Metlife Rg 16:43:34 / 14.05.25 |
80.45 | -0.87% |
81.25 15:32 |
80.14 16:12 |
88.09 21.01.25 |
65.26 07.04.25 |
61'781 |
|
Mettler Toledo I Rg 16:08:17 / 14.05.25 |
1'155.00 | -1.87% |
1'178.14 15:30 |
1'155.00 16:08 |
1'438.46 07.02.25 |
950.44 09.04.25 |
4'177 |
|
MGM Resorts Itl Rg 16:43:00 / 14.05.25 |
34.98 | 0.21% |
35.05 16:35 |
34.67 16:00 |
41.25 14.02.25 |
25.31 08.04.25 |
108'398 |