×

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
  • 07.11.2025 - 22:15:00
  • 670.97
  • 0.10%
  • 0.66
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Brown NVtgRg-B
22:15:00 / 07.11.25
26.60 0.26% 0.07 26.60 26.61
BXP Rg
22:15:00 / 07.11.25
72.36 3.22% 2.26 72.36 72.37
C.H.Robinson Wld Rg
02:00:00 / 08.11.25
149.44 0.82% 1.21 149.31 149.38
Cadence Design Rg
02:00:00 / 08.11.25
325.05 0.18% 0.60 325.00 325.05
Caesr Entmt Rg
02:00:00 / 08.11.25
19.820 3.44% 0.66 19.820 19.830
Camden REIT-SBI Rg
22:15:00 / 07.11.25
101.78 2.51% 2.49 101.83 101.84
Capital One Finl Rg
22:15:00 / 07.11.25
217.82 0.43% 0.94 217.67 217.82
Cardinal Health Rg
22:15:00 / 07.11.25
203.67 2.87% 5.68 203.64 203.65
CarMax Rg
22:15:00 / 07.11.25
32.36 4.79% 1.48 32.36 32.38
Carnival
22:15:00 / 07.11.25
26.73 1.37% 0.36 26.72 26.73
Carrier Global Rg
22:15:00 / 07.11.25
57.51 1.66% 0.94 57.50 57.51
Caterpillar
22:15:00 / 07.11.25
563.10 -1.17% -6.68 563.26 563.27
Cboe Glbl Mkt Rg
22:15:00 / 07.11.25
256.77 1.72% 4.33 254.40 258.61
CBRE Group Rg-A
22:15:00 / 07.11.25
152.65 1.77% 2.66 152.61 152.62
CDW Rg
02:00:00 / 08.11.25
142.45 0.63% 0.89 142.43 142.45
Celanese Rg
22:15:00 / 07.11.25
41.30 14.37% 5.19 41.31 41.34
Cencora Rg
22:15:00 / 07.11.25
360.70 0.13% 0.46 360.69 360.70
Centene Rg
22:15:00 / 07.11.25
37.56 1.24% 0.46 37.55 37.56
Centerpoint Ener Rg
22:15:00 / 07.11.25
39.41 1.08% 0.42 39.40 39.41
CF Industries Hl Rg
22:15:00 / 07.11.25
82.03 0.71% 0.58 81.98 82.02
Charles Riv Lab Rg
22:15:00 / 07.11.25
168.05 -1.66% -2.83 168.05 168.17
Charles Schwab Rg
22:15:00 / 07.11.25
95.24 1.10% 1.04 95.25 95.26
Charter Comm Rg-A
02:00:00 / 08.11.25
219.86 0.92% 2.00 219.71 219.90
Chevron Rg
22:15:00 / 07.11.25
155.02 1.36% 2.08 155.07 155.11
Chipotle Mexican Rg
22:15:00 / 07.11.25
30.59 0.10% 0.03 30.56 30.57
Bristol-MyersSqu Rg
46.69
0.13%
Broadcom Rg
349.43
-1.73%
Brown & Brown Rg
78.54
2.77%
Brown NVtgRg-B
26.60
0.26%
C.H.Robinson Wld Rg
149.44
0.82%
Cadence Design Rg
325.05
0.18%
Caesr Entmt Rg
19.82
3.44%
Camden REIT-SBI Rg
101.78
2.51%
The Campbell's Rg
30.74
2.26%
Capital One Finl Rg
217.82
0.43%
Cardinal Health Rg
203.67
2.87%
CarMax Rg
32.36
4.79%
Carnival
26.73
1.37%
Carrier Global Rg
57.51
1.66%
Caterpillar
563.10
-1.17%
Cboe Glbl Mkt Rg
256.77
1.72%
CBRE Group Rg-A
152.65
1.77%
CDW Rg
142.45
0.63%
Celanese Rg
41.30
14.37%
Centene Rg
37.56
1.24%
Centerpoint Ener Rg
39.41
1.08%
Dayforce Rg
68.35
-0.25%
CF Industries Hl Rg
82.03
0.71%
Charles Riv Lab Rg
168.05
-1.66%
Charles Schwab Rg
95.24
1.10%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Lincoln Natl Rg
22:15:00 / 07.11.25 		41.15 28.79% 51.43% 1.35% 4.87% 2.39% 14.53% 18.65%
W.R.Berkley Rg
22:15:00 / 07.11.25 		74.97 27.44% 58.19% 4.44% -3.20% 6.34% 24.08% 49.40%
Charles Schwab Rg
22:15:00 / 07.11.25 		95.24 27.28% 36.92% 2.24% 1.87% -0.97% 22.34% 19.17%
Ventas REIT Rg
22:15:00 / 07.11.25 		76.07 27.27% 50.38% 2.62% 12.78% 13.18% 17.32% 89.79%
3M
22:15:00 / 07.11.25 		164.84 26.93% 78.99% 1.63% 9.09% 7.84% 23.94% 56.74%
Rollins Rg
22:15:00 / 07.11.25 		58.61 26.54% 34.30% 0.19% 4.49% 2.66% 15.19% 39.94%
Dollar General Rg
22:15:00 / 07.11.25 		99.22 26.54% -29.43% 0.05% -2.60% -11.65% 30.06% -61.33%
STERIS Rg
22:15:00 / 07.11.25 		263.77 26.51% 18.29% 11.15% 12.01% 7.85% 18.89% 59.60%
Comerica Inc Rg
22:15:00 / 07.11.25 		78.89 26.48% 40.17% 3.58% 1.96% 16.49% 11.46% 15.11%
Allegion Rg
22:15:00 / 07.11.25 		167.35 26.32% 30.29% 1.62% -3.65% 0.09% 16.68% 60.08%
Entergy Rg
22:15:00 / 07.11.25 		97.19 26.22% 89.15% 0.33% 1.54% 10.63% 29.29% 72.87%
Univ Health Serv-B
22:15:00 / 07.11.25 		229.23 26.18% 48.51% 3.86% 15.91% 29.06% 9.91% 102.01%
Monster Beverage Rg
02:00:00 / 08.11.25 		69.73 26.16% 15.10% 4.34% 0.16% 7.87% 28.80% 35.41%
Atmos Energy Cor Rg
22:15:00 / 07.11.25 		176.91 26.00% 51.41% 2.44% 0.78% 7.86% 21.08% 65.50%
Northern Trust Rg
02:00:00 / 08.11.25 		129.96 25.17% 52.05% 1.00% 4.20% 3.13% 23.56% 51.89%
DuPont de Nem Rg
22:15:00 / 07.11.25 		39.80 24.77% 23.67% 14.73% 27.34% 32.14% 15.65% 53.62%
Qorvo Rg
02:00:00 / 08.11.25 		85.90 24.58% -22.64% -9.50% 3.20% -3.86% 22.10% 0.31%
Eversource Energ Rg
22:15:00 / 07.11.25 		73.04 24.57% 15.91% -1.78% 2.92% 13.17% 19.56% -7.31%
Philip Morris
22:15:00 / 07.11.25 		153.39 24.55% 59.33% 6.08% -3.81% -7.93% 22.76% 66.59%
Nucor Rg
22:15:00 / 07.11.25 		144.31 23.95% -16.88% -2.57% 5.36% -0.24% -9.27% 8.31%
AbbVie Rg
22:15:00 / 07.11.25 		219.16 23.26% 41.34% 3.40% -4.84% 6.09% 25.64% 50.77%
American Express Rg
22:15:00 / 07.11.25 		368.54 23.23% 95.22% 1.91% 14.06% 20.03% 25.79% 152.72%
Netflix Rg
02:00:00 / 08.11.25 		1'103.66 23.08% 125.32% -1.36% -9.54% -10.92% 38.82% 320.65%
Centerpoint Ener Rg
22:15:00 / 07.11.25 		39.41 22.88% 36.47% 2.58% 0.56% 4.45% 31.10% 36.90%
Wells Fargo Rg
22:15:00 / 07.11.25 		86.04 22.49% 74.81% -1.44% 9.02% 11.11% 18.58% 84.08%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Brown NVtgRg-B
22:15:00 / 07.11.25 		26.60 0.26% 27.26
16:30 		26.48
19:28 		38.85
10.03.25 		25.53
17.06.25 		1'551'309
BXP Rg
22:15:00 / 07.11.25 		72.36 3.22% 72.54
21:43 		70.13
15:30 		79.33
17.09.25 		54.25
09.04.25 		640'562
C.H.Robinson Wld Rg
02:00:00 / 08.11.25 		149.44 0.82% 152.26
16:09 		147.97
15:35 		158.70
30.10.25 		84.73
09.04.25 		599'983
Cadence Design Rg
02:00:00 / 08.11.25 		325.05 0.18% 326.31
15:32 		319.30
16:42 		376.35
31.07.25 		222.20
07.04.25 		586'827
Caesr Entmt Rg
02:00:00 / 08.11.25 		19.820 3.44% 19.880
21:01 		18.760
15:30 		39.98
14.02.25 		18.250
30.10.25 		2'980'040
Camden REIT-SBI Rg
22:15:00 / 07.11.25 		101.78 2.51% 102.30
17:14 		99.50
15:30 		126.53
04.03.25 		97.20
29.10.25 		483'846
Capital One Finl Rg
22:15:00 / 07.11.25 		217.82 0.43% 218.78
16:36 		213.44
18:08 		232.39
23.07.25 		143.33
07.04.25 		753'869
Cardinal Health Rg
22:15:00 / 07.11.25 		203.67 2.87% 203.67
21:59 		197.76
15:51 		203.67
07.11.25 		117.54
02.01.25 		871'038
CarMax Rg
22:15:00 / 07.11.25 		32.36 4.79% 32.38
21:59 		30.69
16:27 		89.47
18.02.25 		30.26
06.11.25 		2'237'918
Carnival
22:15:00 / 07.11.25 		26.73 1.37% 27.13
20:43 		26.01
15:30 		32.80
11.09.25 		15.080
07.04.25 		3'986'534
Carrier Global Rg
22:15:00 / 07.11.25 		57.51 1.66% 57.52
21:59 		55.59
15:34 		81.09
28.07.25 		54.33
07.04.25 		1'854'291
Caterpillar
22:15:00 / 07.11.25 		563.10 -1.17% 565.50
20:54 		551.39
15:35 		596.00
29.10.25 		267.31
07.04.25 		604'649
Cboe Glbl Mkt Rg
22:15:00 / 07.11.25 		256.77 1.72% 257.33
21:22 		253.20
15:59 		257.33
07.11.25 		187.44
15.01.25 		9'908
CBRE Group Rg-A
22:15:00 / 07.11.25 		152.65 1.77% 152.90
20:42 		150.48
15:30 		170.40
23.10.25 		108.48
09.04.25 		398'137
CDW Rg
02:00:00 / 08.11.25 		142.45 0.63% 143.97
15:56 		139.53
17:37 		222.91
05.02.25 		137.31
07.04.25 		514'239
Celanese Rg
22:15:00 / 07.11.25 		41.30 14.37% 41.67
20:14 		39.39
15:41 		75.84
27.01.25 		35.78
04.11.25 		1'582'043
Cencora Rg
22:15:00 / 07.11.25 		360.70 0.13% 364.36
15:30 		358.72
21:05 		364.36
07.11.25 		223.92
02.01.25 		347'271
Centene Rg
22:15:00 / 07.11.25 		37.56 1.24% 37.58
21:59 		36.38
19:38 		66.81
03.02.25 		25.08
07.08.25 		2'361'012
Centerpoint Ener Rg
22:15:00 / 07.11.25 		39.41 1.08% 39.46
18:21 		39.06
15:34 		40.49
23.10.25 		30.61
08.01.25 		1'296'488
CF Industries Hl Rg
22:15:00 / 07.11.25 		82.03 0.71% 82.03
22:00 		80.09
18:02 		104.29
16.06.25 		67.34
08.04.25 		935'637
Charles Riv Lab Rg
22:15:00 / 07.11.25 		168.05 -1.66% 171.09
16:35 		165.87
19:54 		199.66
24.10.25 		91.90
11.04.25 		226'416
Charles Schwab Rg
22:15:00 / 07.11.25 		95.24 1.10% 95.48
20:54 		93.33
15:38 		99.58
29.07.25 		65.92
07.04.25 		1'756'312
Charter Comm Rg-A
02:00:00 / 08.11.25 		219.86 0.92% 220.17
15:39 		213.53
18:52 		436.56
16.05.25 		213.53
07.11.25 		456'234
Chevron Rg
22:15:00 / 07.11.25 		155.02 1.36% 156.14
16:12 		153.80
15:31 		168.95
26.03.25 		132.06
11.04.25 		2'410'387
Chipotle Mexican Rg
22:15:00 / 07.11.25 		30.59 0.10% 30.70
15:33 		30.03
19:13 		61.14
02.01.25 		30.03
07.11.25 		5'396'181

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 07.11.25
12'298.35 0.00%
Eurozone 50
17:30 / 07.11.25
574.84 -0.84%
L&S Dax
12:58 / 08.11.25
23'785.00 0.02%
S&P 500 (ETF SPY)
22:15 / 07.11.25
670.97 0.10%
VSMI Vola-Index
17:20 / 07.11.25
16.079 6.00%
EUR/CHF
23:00 / 07.11.25
0.9315 0.03%
USD/CHF
01:32 / 09.11.25
0.8049 -0.05%
Gold 1 Uz
11:44 / 08.11.25
3'999.94 0.00%
Rohöl Brent
12:58 / 08.11.25
63.69 0.00%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 07.11.25
12'298.35 0.00%

Top 5zur Gesamtübersicht

Swisscom N
17:31 / 07.11.25
603.00 1.94%
Roche GS
17:38 / 07.11.25
268.40 1.21%
Givaudan N
17:31 / 07.11.25
3'354.00 1.18%
Nestlé N
17:36 / 07.11.25
79.12 0.29%
Zurich Insurance N
17:38 / 07.11.25
566.60 0.25%

Flop 5zur Gesamtübersicht

Logitech N
17:37 / 07.11.25
94.94 -1.47%
UBS N
17:36 / 07.11.25
30.35 -1.40%
Richemont N
17:33 / 07.11.25
154.95 -0.96%
Amrize N
17:32 / 07.11.25
39.40 -0.91%
ABB N
17:33 / 07.11.25
56.12 -0.81%
NAME INTRADAY KURS +/-%
SPI
17:40 / 07.11.25
16'974.56 -0.09%

Top 5zur Gesamtübersicht

Asmallworld N
09:12 / 07.11.25
0.8200 9.33%
Barry Callebaut N
17:31 / 07.11.25
1'195.00 6.70%
Bellevue N
17:31 / 07.11.25
8.800 5.52%
Ascom N
17:31 / 07.11.25
3.700 4.52%
Phoenix Mecano N
17:31 / 07.11.25
435.00 4.32%

Flop 5zur Gesamtübersicht

WISeKey N
17:39 / 07.11.25
19.220 -12.44%
Molecular N
17:31 / 07.11.25
3.285 -11.22%
SMGH N
17:33 / 07.11.25
36.65 -8.38%
Curatis Holding N
16:36 / 07.11.25
12.550 -6.34%
SHL Telemedicine N
17:31 / 07.11.25
1.125 -6.25%
NAME INTRADAY KURS +/-%
SLI
17:31 / 07.11.25
2'005.87 -0.24%

Top 5zur Gesamtübersicht

The Swatch Group I
17:31 / 07.11.25
164.90 2.58%
Swisscom N
17:31 / 07.11.25
603.00 1.94%
Roche GS
17:38 / 07.11.25
268.40 1.21%
Givaudan N
17:31 / 07.11.25
3'354.00 1.18%
Lindt PS
17:31 / 07.11.25
12'530.00 0.97%

Flop 5zur Gesamtübersicht

Galderma Group N
17:34 / 07.11.25
143.70 -2.91%
Sandoz Group N
17:35 / 07.11.25
52.88 -2.51%
Sonova N
17:31 / 07.11.25
211.30 -1.95%
Logitech N
17:37 / 07.11.25
94.94 -1.47%
VAT N
17:31 / 07.11.25
328.00 -1.47%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 07.11.25
2'832.72 -0.40%

Top 5zur Gesamtübersicht

Barry Callebaut N
17:31 / 07.11.25
1'195.00 6.70%
The Swatch Group I
17:31 / 07.11.25
164.90 2.58%
SIG Group N
17:31 / 07.11.25
8.285 2.16%
Sunrise N
17:31 / 07.11.25
43.08 1.36%
DocMorris N
17:31 / 07.11.25
5.060 1.32%

Flop 5zur Gesamtübersicht

Galderma Group N
17:34 / 07.11.25
143.70 -2.91%
Sandoz Group N
17:35 / 07.11.25
52.88 -2.51%
Sonova N
17:31 / 07.11.25
211.30 -1.95%
VAT N
17:31 / 07.11.25
328.00 -1.47%
Georg Fischer N
17:31 / 07.11.25
50.85 -1.07%

Management Transaktionen

Titel Typ Mio. Kurs
03.11.25 Forbo Holding AG Kauf 0.15 748.36
03.11.25 Cicor Technologies Ltd. Kauf 0.14 221.07
03.11.25 Sika AG Kauf 0.15 154.54
31.10.25 Compagnie Financière Tradition SA Verk. 0.15 304.00
31.10.25 TEMENOS AG Verk. 0.01 76.25
31.10.25 ABB Ltd Kauf 0.01 48.41
31.10.25 Metall Zug AG Kauf 0.07 744.00
31.10.25 Amrize Ltd Kauf 0.17 41.51
31.10.25 Sandoz Group AG Verk. 0.00 0.00
31.10.25 Landis+Gyr Group AG Kauf 0.01 58.10
Mr Market

Das Zahlenset von Barry Callebaut ist aus zwei Gründen bemerkenswert

Das Jahresergebnis des weltgrössten Schokoladenproduzenten für 2024/25 sorgt vor allem beim freien Cashflow für Erleichterung. Der langfristige Investment Case bleibt intakt – doch die Risiken sind nicht verschwunden.

05.11.2025