×

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
Chubb N
22:15:00 / 07.11.25
287.55 1.59% 4.50 287.47 287.49
Church & Dwight Rg
22:15:00 / 07.11.25
86.86 0.75% 0.65 86.85 86.86
Cincinnati Finan Rg
02:00:00 / 08.11.25
164.64 2.02% 3.26 164.59 164.67
Cintas Rg
02:00:00 / 08.11.25
185.07 0.10% 0.18 185.07 185.15
Cisco Systems Rg
02:00:00 / 08.11.25
71.07 0.04% 0.03 71.07 71.09
Citigroup Rg
22:15:00 / 07.11.25
100.79 -0.06% -0.06 100.75 100.79
Citizens Finl Gr Rg
22:15:00 / 07.11.25
51.70 1.57% 0.80 51.69 51.70
Clorox Co. Rg
22:15:00 / 07.11.25
107.36 1.02% 1.08 107.33 107.34
CME Group Rg-A
02:00:00 / 08.11.25
276.50 1.87% 5.08 276.49 276.53
CMS Energy Corp Rg
22:15:00 / 07.11.25
73.23 1.22% 0.88 73.22 73.23
Cnstlltn Ener Co Rg
02:00:00 / 08.11.25
358.39 2.02% 7.09 358.41 358.68
Coca-Cola Co Rg
22:15:00 / 07.11.25
70.55 2.16% 1.49 70.55 70.56
Cognizant Tech So-A
02:00:00 / 08.11.25
73.20 0.51% 0.37 73.21 73.22
Colgate-Palmoliv Rg
22:15:00 / 07.11.25
78.76 1.93% 1.49 78.75 78.76
Comcast-A
02:00:00 / 08.11.25
27.35 0.15% 0.04 27.34 27.35
Comerica Inc Rg
22:15:00 / 07.11.25
78.89 0.84% 0.66 78.91 78.92
ConAgra Foods Rg
22:15:00 / 07.11.25
17.140 2.63% 0.44 17.110 17.120
ConocoPhillips Rg
22:15:00 / 07.11.25
86.83 1.37% 1.17 86.85 86.86
Consolidated Edi Rg
22:15:00 / 07.11.25
98.52 1.58% 1.53 98.49 98.50
Constellation Brd-A
22:15:00 / 07.11.25
127.65 -0.23% -0.30 127.62 127.63
Cooper Co Rg
02:00:00 / 08.11.25
70.10 1.59% 1.10 70.08 70.10
Copart Rg
02:00:00 / 08.11.25
40.51 1.33% 0.53 40.51 40.52
Corning Inc Rg
22:15:00 / 07.11.25
85.48 -2.71% -2.38 85.46 85.47
Corteva Rg
22:15:00 / 07.11.25
64.15 1.58% 1.00 64.11 64.12
CoStar Group Rg
02:00:00 / 08.11.25
67.52 0.24% 0.16 67.52 67.54
Charter Comm Rg-A
219.86
0.92%
Chevron Rg
155.02
1.36%
Chipotle Mexican Rg
30.59
0.10%
Chubb N
287.55
1.59%
Church & Dwight Rg
86.86
0.75%
The Cigna Rg
264.58
3.20%
Cincinnati Finan Rg
164.64
2.02%
Cintas Rg
185.07
0.10%
Cisco Systems Rg
71.07
0.04%
Citigroup Rg
100.79
-0.06%
Citizens Finl Gr Rg
51.70
1.57%
Clorox Co. Rg
107.36
1.02%
CME Group Rg-A
276.50
1.87%
CMS Energy Corp Rg
73.23
1.22%
Cnstlltn Ener Co Rg
358.39
2.02%
Coca-Cola Co Rg
70.55
2.16%
Cognizant Tech So-A
73.20
0.51%
Colgate-Palmoliv Rg
78.76
1.93%
Comcast-A
27.35
0.15%
Comerica Inc Rg
78.89
0.84%
ConAgra Foods Rg
17.14
2.63%
ConocoPhillips Rg
86.83
1.37%
Consolidated Edi Rg
98.52
1.58%
Constellation Brd-A
127.65
-0.23%
Cooper Co Rg
70.10
1.59%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Las Vegas Sands Rg
22:15:00 / 07.11.25 		65.21 22.25% 27.60% 5.64% 40.33% 23.50% 28.77% 56.04%
EQT Rg
22:15:00 / 07.11.25 		57.97 22.06% 45.58% 3.78% 8.03% 14.79% 31.81% 37.00%
Northrop Grumman Rg
22:15:00 / 07.11.25 		568.61 21.88% 22.18% -1.18% -8.12% -2.77% 6.54% 9.41%
Capital One Finl Rg
22:15:00 / 07.11.25 		217.82 21.62% 65.41% -1.75% 4.92% 0.75% 14.52% 111.53%
Exelon Rg
02:00:00 / 08.11.25 		46.21 21.44% 27.33% 0.20% -1.83% 3.66% 21.25% 22.94%
Lilly
22:15:00 / 07.11.25 		924.37 21.43% 60.82% 3.11% 12.81% 32.42% 11.04% 162.29%
Phillips 66 Rg
22:15:00 / 07.11.25 		137.95 21.30% 3.80% 0.02% 6.29% 12.30% 7.82% 33.55%
Arista Ne Rg
22:15:00 / 07.11.25 		134.65 21.25% 127.63% -14.56% -8.68% -2.46% 35.56% 309.00%
Bank of America Rg
22:15:00 / 07.11.25 		53.20 21.25% 58.27% -0.67% 8.88% 11.02% 15.45% 44.85%
Amgen Rg
02:00:00 / 08.11.25 		320.20 21.08% 9.57% 7.29% 10.36% 8.00% -1.56% 17.30%
Norfolk Southern Rg
22:15:00 / 07.11.25 		284.25 20.20% 19.34% 0.74% -1.84% 1.59% 4.85% 20.66%
O Reilly Auto Rg
02:00:00 / 08.11.25 		97.09 20.17% 49.99% 2.81% -4.95% -4.38% 19.60% 74.69%
Loews Rg
22:15:00 / 07.11.25 		102.59 20.00% 46.04% 3.19% 1.24% 8.46% 23.29% 83.22%
Cisco Systems Rg
02:00:00 / 08.11.25 		71.07 20.00% 40.62% -2.79% 4.61% 7.36% 22.41% 59.57%
United Rentals Rg
22:15:00 / 07.11.25 		848.25 19.96% 47.37% -1.07% -12.96% -7.20% -2.93% 160.92%
State Street Rg
22:15:00 / 07.11.25 		118.31 19.48% 51.39% 1.39% 3.61% 6.40% 22.54% 55.43%
Xcel Energy Rg
02:00:00 / 08.11.25 		80.91 19.28% 30.09% -0.32% -0.02% 12.48% 20.10% 22.87%
Tjx Companies Rg
22:15:00 / 07.11.25 		144.61 19.01% 53.26% 2.99% 2.28% 8.68% 22.49% 101.95%
Globe Life Rg
22:15:00 / 07.11.25 		132.24 18.21% 8.31% 1.22% -3.09% -2.76% 21.29% 15.65%
Trane Tech Rg
22:15:00 / 07.11.25 		434.50 17.94% 78.60% -2.65% 3.76% 1.31% 4.72% 161.25%
Microsoft Rg
02:00:00 / 08.11.25 		496.82 17.94% 32.19% -4.05% -2.77% -4.49% 17.58% 124.54%
Expedia Group Rg
02:00:00 / 08.11.25 		258.25 17.91% 44.74% 17.39% 22.78% 24.49% 42.87% 137.18%
WEC Energy Group Rg
22:15:00 / 07.11.25 		112.87 17.80% 31.61% 2.04% -1.83% 6.09% 14.36% 21.22%
Martin Marietta Rg
22:15:00 / 07.11.25 		610.64 17.78% 21.93% -1.40% -4.38% 1.30% -0.88% 80.43%
Mettler Toledo I Rg
22:15:00 / 07.11.25 		1'439.35 17.65% 18.69% 2.31% 12.03% 9.76% 15.14% 12.08%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Chubb N
22:15:00 / 07.11.25 		287.55 1.59% 287.64
21:55 		284.82
15:30 		306.91
03.04.25 		252.17
10.01.25 		356'016
Church & Dwight Rg
22:15:00 / 07.11.25 		86.86 0.75% 87.43
17:59 		86.25
16:40 		116.17
10.03.25 		81.35
30.10.25 		793'847
Cincinnati Finan Rg
02:00:00 / 08.11.25 		164.64 2.02% 164.77
21:55 		161.89
15:30 		166.90
07.10.25 		123.15
09.04.25 		247'130
Cintas Rg
02:00:00 / 08.11.25 		185.07 0.10% 186.69
15:31 		184.29
19:34 		229.19
06.06.25 		180.49
03.11.25 		1'101'457
Cisco Systems Rg
02:00:00 / 08.11.25 		71.07 0.04% 71.58
16:22 		70.54
18:54 		74.69
03.11.25 		52.11
07.04.25 		6'321'668
Citigroup Rg
22:15:00 / 07.11.25 		100.79 -0.06% 100.83
21:59 		97.39
17:15 		105.58
23.09.25 		55.53
07.04.25 		3'411'082
Citizens Finl Gr Rg
22:15:00 / 07.11.25 		51.70 1.57% 51.71
21:59 		50.36
15:39 		55.14
06.10.25 		32.63
04.04.25 		1'231'571
Clorox Co. Rg
22:15:00 / 07.11.25 		107.36 1.02% 107.98
18:15 		106.14
15:59 		164.08
27.01.25 		106.14
07.11.25 		431'995
CME Group Rg-A
02:00:00 / 08.11.25 		276.50 1.87% 279.00
20:07 		272.01
15:31 		290.79
02.06.25 		224.64
07.01.25 		637'295
CMS Energy Corp Rg
22:15:00 / 07.11.25 		73.23 1.22% 73.23
21:59 		71.87
15:30 		76.39
03.04.25 		64.03
13.01.25 		1'098'688
Cnstlltn Ener Co Rg
02:00:00 / 08.11.25 		358.39 2.02% 359.10
21:54 		332.38
17:16 		412.58
15.10.25 		161.52
07.04.25 		1'508'352
Coca-Cola Co Rg
22:15:00 / 07.11.25 		70.55 2.16% 70.87
17:48 		69.41
15:31 		74.38
22.04.25 		60.62
07.01.25 		7'017'487
Cognizant Tech So-A
02:00:00 / 08.11.25 		73.20 0.51% 73.63
21:08 		72.63
15:31 		90.81
14.02.25 		65.16
16.10.25 		2'269'302
Colgate-Palmoliv Rg
22:15:00 / 07.11.25 		78.76 1.93% 78.98
18:46 		77.15
15:32 		100.18
10.03.25 		74.55
03.11.25 		2'095'589
Comcast-A
02:00:00 / 08.11.25 		27.35 0.15% 27.77
15:39 		27.01
19:20 		38.40
27.01.25 		25.75
30.10.25 		10'418'084
Comerica Inc Rg
22:15:00 / 07.11.25 		78.89 0.84% 79.02
21:58 		77.66
17:18 		83.15
06.10.25 		48.22
09.04.25 		235'316
ConAgra Foods Rg
22:15:00 / 07.11.25 		17.140 2.63% 17.290
17:07 		16.700
15:30 		28.52
10.03.25 		16.605
06.11.25 		2'919'256
ConocoPhillips Rg
22:15:00 / 07.11.25 		86.83 1.37% 87.36
16:00 		85.61
18:51 		106.20
02.04.25 		79.88
09.04.25 		2'179'655
Consolidated Edi Rg
22:15:00 / 07.11.25 		98.52 1.58% 99.87
17:58 		97.41
15:30 		114.82
04.04.25 		87.31
13.01.25 		800'824
Constellation Brd-A
22:15:00 / 07.11.25 		127.65 -0.23% 129.28
15:48 		126.69
19:54 		228.70
06.01.25 		126.69
07.11.25 		591'713
Cooper Co Rg
02:00:00 / 08.11.25 		70.10 1.59% 70.23
21:57 		68.37
15:30 		100.24
27.01.25 		61.80
28.08.25 		462'917
Copart Rg
02:00:00 / 08.11.25 		40.51 1.33% 40.54
21:59 		39.75
19:33 		63.85
16.05.25 		39.58
06.11.25 		2'707'149
Corning Inc Rg
22:15:00 / 07.11.25 		85.48 -2.71% 86.44
15:30 		83.35
18:01 		92.57
31.10.25 		37.50
07.04.25 		1'456'955
Corteva Rg
22:15:00 / 07.11.25 		64.15 1.58% 64.17
20:59 		62.84
15:34 		77.40
03.07.25 		53.40
07.04.25 		1'185'703
CoStar Group Rg
02:00:00 / 08.11.25 		67.52 0.24% 68.28
15:38 		66.59
19:11 		97.40
06.08.25 		63.82
29.10.25 		1'874'431

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
31.10.25 RELIEF THERAPEUTICS Holding AG Verk. 0.00 3.07
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
30.10.25 Compagnie Financière Tradition SA Verk. 0.08 301.40
30.10.25 RELIEF THERAPEUTICS Holding AG Verk. 0.00 3.11
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