S&P 500 998434 / US78378X1072
6’774.76
Pkt
53.33
Pkt
0.79 %
18.12.2025
| Kurse + Charts + Realtime | Nachrichten | Listen | Info | zugeh. Wertpapiere | |
|---|---|---|---|---|---|
| Snapshot | Chart (gross) | Marktberichte | enthaltene Werte | GV-Termine | Strukturierte Produkte |
| Historisch | Chartvergleich | Analysen | Top/Flop | Dividenden | Trading-Depot |
| Realtime Liste | Realtime Chart (Indikation) | Marktkapitalisierung | |||
Kurse + Charts + Realtime
Nachrichten
Info
zugeh. Wertpapiere
Marktkapitalisierung S&P 500
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Marktkap. in Mio. |
Produkte (Anzeige)  |
|
|---|---|---|---|---|---|---|---|---|---|---|
|
Home Depot US4370761029 |
305.00 | 299.75 | 303.70 | 309.55 | 5.25 | 1.75 |
18:04 18.12.2025 |
282’095.65 CHF | ||
|
GE Aerospace US3696043013 |
250.00 | 250.50 | 248.00 | 251.00 | -0.50 | -0.20 |
14:08 18.12.2025 |
244’799.80 CHF | ||
|
IBM US4592001014 |
255.95 | 259.00 | 252.65 | 260.05 | -3.05 | -1.18 |
20:47 18.12.2025 |
225’203.89 CHF | ||
|
Goldman Sachs US38141G1040 |
757.40 | 756.60 | 743.00 | 757.40 | 0.80 | 0.11 |
15:56 18.12.2025 |
207’818.48 CHF | ||
|
Intuit US4612021034 |
569.50 | 569.40 | 563.10 | 569.50 | 0.10 | 0.02 |
20:14 18.12.2025 |
146’054.81 CHF | ||
|
Intel US4581401001 |
31.01 | 30.71 | 30.56 | 31.41 | 0.30 | 0.98 |
21:55 18.12.2025 |
136’587.20 CHF | ||
|
Gilead Sciences US3755581036 |
104.02 | 101.30 | 103.00 | 104.02 | 2.72 | 2.69 |
16:38 18.12.2025 |
119’597.39 CHF | ||
|
Honeywell US4385161066 |
169.74 | 171.78 | 169.70 | 171.38 | -2.04 | -1.19 |
18:04 18.12.2025 |
100’803.09 CHF | ||
|
HCA Holdings US40412C1018 |
395.60 | 398.70 | 395.60 | 399.30 | -3.10 | -0.78 |
21:50 18.12.2025 |
85’525.28 CHF | ||
|
IntercontinentalExchange Group US45866F1049 |
136.56 | 136.82 | 136.42 | 136.56 | -0.26 | -0.19 |
21:50 18.12.2025 |
72’852.70 CHF | ||
|
General Dynamics US3695501086 |
284.75 | 286.50 | 284.75 | 284.75 | -1.75 | -0.61 |
08:05 18.12.2025 |
72’179.19 CHF | ||
|
Howmet Aerospace US4432011082 |
164.25 | 165.65 | 162.00 | 164.25 | -1.40 | -0.85 |
08:58 18.12.2025 |
61’058.28 CHF | ||
|
General Motors US37045V1008 |
68.34 | 69.52 | 68.32 | 68.34 | -1.18 | -1.70 |
08:18 18.12.2025 |
59’655.86 CHF | ||
|
Illinois Tool Works US4523081093 |
213.80 | 213.90 | 213.40 | 213.80 | -0.10 | -0.05 |
09:44 18.12.2025 |
58’159.87 CHF | ||
|
Freeport-McMoRan US35671D8570 |
40.92 | 40.50 | 40.76 | 40.93 | 0.42 | 1.04 |
16:28 18.12.2025 |
54’541.76 CHF | ||
|
Hilton Worldwide Holdings US43300A2033 |
248.50 | 245.00 | 248.50 | 248.50 | 3.50 | 1.43 |
08:27 18.12.2025 |
54’094.80 CHF | ||
|
IDEXX Laboratories US45168D1046 |
589.60 | 590.00 | 589.60 | 589.60 | -0.40 | -0.07 |
08:04 18.12.2025 |
44’119.23 CHF | ||
|
Harris US5024311095 |
239.10 | 236.00 | 236.40 | 239.10 | 3.10 | 1.31 |
15:43 18.12.2025 |
41’411.33 CHF | ||
|
Grainger US3848021040 |
862.60 | 867.00 | 862.60 | 862.60 | -4.40 | -0.51 |
08:05 18.12.2025 |
38’525.82 CHF | ||
|
Garmin CH0114405324 |
171.00 | 172.00 | 169.00 | 171.00 | -1.00 | -0.58 |
21:50 18.12.2025 |
30’779.04 CHF | ||
|
Hartford Financial Services Group US4165151048 |
117.00 | 117.00 | 117.00 | 117.00 | 0.00 | 0.00 |
08:04 18.12.2025 |
30’623.58 CHF | ||
|
Hershey US4278661081 |
161.20 | 160.54 | 160.24 | 161.20 | 0.66 | 0.41 |
15:43 18.12.2025 |
30’433.17 CHF | ||
|
GE HealthCare Technologies US36266G1076 |
70.69 | 69.91 | 70.21 | 70.75 | 0.78 | 1.12 |
15:32 18.12.2025 |
29’806.92 CHF | ||
|
Hewlett Packard Enterprise US42824C1099 |
20.76 | 20.72 | 20.39 | 20.76 | 0.04 | 0.19 |
11:02 18.12.2025 |
25’165.42 CHF | ||
|
Humana US4448591028 |
222.50 | 221.10 | 220.90 | 225.10 | 1.40 | 0.63 |
21:55 18.12.2025 |
24’865.39 CHF | ||
|
Ingersoll Rand US45687V1061 |
66.16 | 66.70 | 66.16 | 66.16 | -0.54 | -0.81 |
08:02 18.12.2025 |
24’516.96 CHF | ||
|
Huntington Bancshares US4461501045 |
14.86 | 14.94 | 14.86 | 14.86 | -0.08 | -0.56 |
08:04 18.12.2025 |
22’202.92 CHF | ||
|
Interactive Brokers Group US45841N1072 |
52.90 | 52.84 | 52.90 | 52.90 | 0.06 | 0.11 |
08:02 18.12.2025 |
22’091.96 CHF | ||
|
General Mills US3703341046 |
41.63 | 41.39 | 41.30 | 41.66 | 0.24 | 0.58 |
16:39 18.12.2025 |
20’595.77 CHF | ||
|
Halliburton US4062161017 |
23.33 | 23.81 | 23.33 | 23.56 | -0.49 | -2.04 |
10:56 18.12.2025 |
18’544.39 CHF | ||
|
HP US40434L1052 |
20.81 | 21.10 | 20.81 | 20.81 | -0.30 | -1.40 |
08:21 18.12.2025 |
17’813.34 CHF | ||
|
International Paper US4601461035 |
33.01 | 32.83 | 32.84 | 33.01 | 0.18 | 0.55 |
18:08 18.12.2025 |
16’227.45 CHF | ||
|
Illumina US4523271090 |
111.10 | 110.32 | 109.52 | 111.32 | 0.78 | 0.71 |
21:50 18.12.2025 |
15’724.64 CHF | ||
|
Global Payments US37940X1028 |
71.00 | 69.44 | 70.02 | 71.00 | 1.56 | 2.25 |
17:09 18.12.2025 |
15’461.19 CHF | ||
|
Incyte US45337C1027 |
82.70 | 83.40 | 82.70 | 82.70 | -0.70 | -0.84 |
08:05 18.12.2025 |
15’224.42 CHF | ||
|
Gartner US3666511072 |
217.00 | 210.00 | 213.20 | 217.00 | 7.00 | 3.33 |
10:08 18.12.2025 |
14’386.64 CHF | ||
|
Genuine Parts US3724601055 |
107.40 | 109.05 | 106.75 | 108.90 | -1.65 | -1.51 |
21:55 18.12.2025 |
14’150.06 CHF | ||
|
International Flavors & Fragrances US4595061015 |
56.20 | 56.02 | 55.72 | 56.20 | 0.18 | 0.32 |
10:57 18.12.2025 |
13’348.28 CHF | ||
|
Hologic US4364401012 |
63.50 | 63.50 | 63.50 | 63.50 | 0.00 | 0.00 |
21:50 18.12.2025 |
13’275.18 CHF | ||
|
IDEX US45167R1041 |
150.95 | 149.65 | 150.00 | 150.95 | 1.30 | 0.87 |
21:50 18.12.2025 |
10’483.37 CHF | ||
|
Hormel Foods US4404521001 |
20.50 | 20.14 | 20.33 | 20.50 | 0.36 | 1.79 |
12:06 18.12.2025 |
10’482.47 CHF | ||
|
Host Hotels & Resorts US44107P1049 |
15.30 | 15.10 | 15.30 | 15.60 | 0.20 | 1.32 |
15:29 18.12.2025 |
10’143.56 CHF | ||
|
Huntington Ingalls Industries US4464131063 |
274.40 | 272.10 | 271.90 | 276.00 | 2.30 | 0.85 |
21:55 18.12.2025 |
10’014.47 CHF | ||
|
Hasbro US4180561072 |
69.52 | 68.70 | 69.01 | 69.52 | 0.82 | 1.19 |
10:05 18.12.2025 |
9’068.10 CHF | ||
|
Healthpeak Properties US42250P1030 |
13.90 | 14.00 | 13.90 | 14.00 | -0.10 | -0.71 |
21:55 18.12.2025 |
9’052.82 CHF | ||
|
Globe Life US37959E1029 |
118.00 | 120.00 | 118.00 | 118.00 | -2.00 | -1.67 |
08:04 18.12.2025 |
8’772.06 CHF | ||
|
Gap US3647601083 |
22.98 | 23.37 | 22.98 | 22.98 | -0.39 | -1.67 |
08:27 18.12.2025 |
8’032.44 CHF | ||
|
Henry Schein US8064071025 |
65.00 | 65.58 | 65.00 | 65.00 | -0.58 | -0.88 |
08:27 18.12.2025 |
7’163.75 CHF | ||
|
Generac Holdings US3687361044 |
122.30 | 131.50 | 122.30 | 122.30 | -9.20 | -7.00 |
08:27 18.12.2025 |
6’750.49 CHF | ||
|
Hanesbrands US4103451021 |
6.47 | 6.59 | 0.00 | 0.00 | -0.12 | -1.82 |
19:15 28.11.2025 |
1’818.24 CHF |
