S&P 500 998434 / US78378X1072
6’834.50
Pkt
59.74
Pkt
0.88 %
19.12.2025
| 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)  |
|
|---|---|---|---|---|---|---|---|---|---|---|
|
Meta Platforms US30303M1027 |
569.00 | 566.60 | 563.10 | 569.90 | 2.40 | 0.42 |
18:41 19.12.2025 |
1’331’777.05 CHF | ||
|
JPMorgan Chase US46625H1005 |
270.00 | 267.35 | 266.40 | 270.30 | 2.65 | 0.99 |
17:38 19.12.2025 |
677’565.96 CHF | ||
|
MasterCard US57636Q1040 |
482.70 | 481.60 | 482.40 | 482.70 | 1.10 | 0.23 |
13:10 19.12.2025 |
404’323.90 CHF | ||
|
Johnson & Johnson US4781601046 |
177.00 | 179.90 | 177.00 | 178.12 | -2.90 | -1.61 |
21:40 19.12.2025 |
399’097.16 CHF | ||
|
Merck US58933Y1055 |
86.80 | 84.80 | 85.40 | 87.00 | 2.00 | 2.36 |
21:14 19.12.2025 |
198’732.67 CHF | ||
|
McDonald's US5801351017 |
270.65 | 273.70 | 270.65 | 272.60 | -3.05 | -1.11 |
18:53 19.12.2025 |
181’019.88 CHF | ||
|
Lam Research US5128073062 |
146.70 | 141.20 | 141.80 | 146.70 | 5.50 | 3.90 |
16:11 19.12.2025 |
164’502.03 CHF | ||
|
Intuitive Surgical US46120E6023 |
486.90 | 479.40 | 474.90 | 486.90 | 7.50 | 1.56 |
21:50 19.12.2025 |
158’394.57 CHF | ||
|
Linde IE000S9YS762 |
360.00 | 360.20 | 355.20 | 360.00 | -0.20 | -0.06 |
17:05 19.12.2025 |
155’578.92 CHF | ||
|
KLA-Tencor US4824801009 |
1062.20 | 1042.80 | 1044.20 | 1073.20 | 19.40 | 1.86 |
21:55 19.12.2025 |
127’719.25 CHF | ||
|
Lowe's Companies US5486611073 |
207.70 | 210.15 | 207.70 | 209.80 | -2.45 | -1.17 |
16:41 19.12.2025 |
110’496.08 CHF | ||
|
Medtronic IE00BTN1Y115 |
84.15 | 84.04 | 83.81 | 84.45 | 0.11 | 0.13 |
21:55 19.12.2025 |
100’396.16 CHF | ||
|
Lockheed Martin US5398301094 |
403.50 | 401.65 | 396.85 | 403.85 | 1.85 | 0.46 |
18:30 19.12.2025 |
86’509.63 CHF | ||
|
McKesson US58155Q1031 |
686.20 | 682.00 | 686.20 | 686.20 | 4.20 | 0.62 |
08:29 19.12.2025 |
79’556.01 CHF | ||
|
Marsh & McLennan Cos US5717481023 |
156.85 | 158.35 | 156.85 | 157.45 | -1.50 | -0.95 |
21:50 19.12.2025 |
72’356.24 CHF | ||
|
Marriott US5719032022 |
265.30 | 262.80 | 260.25 | 265.30 | 2.50 | 0.95 |
16:42 19.12.2025 |
65’473.59 CHF | ||
|
Johnson Controls International IE00BY7QL619 |
101.88 | 100.18 | 99.55 | 101.88 | 1.70 | 1.70 |
21:55 19.12.2025 |
57’218.90 CHF | ||
|
Kinder Morgan US49456B1017 |
22.62 | 22.45 | 22.13 | 22.74 | 0.17 | 0.76 |
21:50 19.12.2025 |
46’599.00 CHF | ||
|
MetLife US59156R1086 |
69.11 | 69.54 | 69.03 | 69.11 | -0.43 | -0.62 |
21:50 19.12.2025 |
42’812.15 CHF | ||
|
Marathon Petroleum Corporation US56585A1025 |
142.74 | 147.46 | 142.74 | 142.74 | -4.72 | -3.20 |
08:02 19.12.2025 |
40’184.91 CHF | ||
|
Las Vegas Sands US5178341070 |
56.65 | 56.90 | 56.65 | 56.67 | -0.25 | -0.44 |
21:50 19.12.2025 |
36’001.94 CHF | ||
|
Kroger US5010441013 |
53.74 | 53.92 | 53.31 | 53.74 | -0.18 | -0.33 |
14:25 19.12.2025 |
31’598.63 CHF | ||
|
IQVIA Holdings US46266C1053 |
187.45 | 189.70 | 187.45 | 189.30 | -2.25 | -1.19 |
21:55 19.12.2025 |
30’134.32 CHF | ||
|
Martin Marietta Materials US5732841060 |
534.20 | 526.40 | 534.20 | 534.20 | 7.80 | 1.48 |
08:03 19.12.2025 |
30’086.85 CHF | ||
|
Keysight Technologies US49338L1035 |
169.08 | 169.80 | 169.08 | 170.18 | -0.72 | -0.42 |
15:28 19.12.2025 |
27’261.64 CHF | ||
|
Kimberly-Clark US4943681035 |
86.25 | 87.00 | 86.25 | 86.86 | -0.75 | -0.86 |
17:17 19.12.2025 |
26’787.91 CHF | ||
|
Live Nation Entertainment US5380341090 |
117.65 | 115.50 | 117.65 | 117.65 | 2.15 | 1.86 |
08:02 19.12.2025 |
25’644.63 CHF | ||
|
M&T Bank US55261F1049 |
173.05 | 174.95 | 173.05 | 173.05 | -1.90 | -1.09 |
08:02 19.12.2025 |
24’891.67 CHF | ||
|
Kraft Heinz Company US5007541064 |
20.88 | 21.21 | 20.88 | 21.22 | -0.33 | -1.56 |
16:11 19.12.2025 |
23’295.92 CHF | ||
|
Kellanova US4878361082 |
0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
00:00 01.01.0001 |
23’085.94 CHF | ||
|
Lennar US5260571048 |
91.60 | 92.31 | 91.60 | 91.60 | -0.71 | -0.77 |
15:36 19.12.2025 |
21’968.60 CHF | ||
|
Iron Mountain US46284V1017 |
68.20 | 67.40 | 67.04 | 68.20 | 0.80 | 1.19 |
19:15 19.12.2025 |
18’536.28 CHF | ||
|
Leidos Holdings US5253271028 |
156.20 | 154.10 | 153.50 | 156.20 | 2.10 | 1.36 |
21:50 19.12.2025 |
18’421.69 CHF | ||
|
KeyCorp US4932671088 |
17.67 | 17.52 | 17.67 | 17.67 | 0.15 | 0.84 |
08:02 19.12.2025 |
18’198.80 CHF | ||
|
Loews US5404241086 |
90.00 | 90.00 | 90.00 | 90.00 | 0.00 | 0.00 |
08:03 19.12.2025 |
17’396.66 CHF | ||
|
J.B. Hunt Transportation Services US4456581077 |
166.00 | 163.65 | 166.00 | 166.00 | 2.35 | 1.44 |
08:03 19.12.2025 |
14’872.49 CHF | ||
|
McCormick US5797802064 |
58.14 | 58.20 | 58.14 | 58.14 | -0.06 | -0.10 |
08:03 19.12.2025 |
14’610.26 CHF | ||
|
Invitation Homes US46187W1071 |
23.00 | 23.20 | 23.00 | 23.40 | -0.20 | -0.86 |
21:55 19.12.2025 |
13’361.71 CHF | ||
|
Lyondellbasell Industries NL0009434992 |
36.20 | 37.80 | 36.20 | 36.20 | -1.60 | -4.23 |
08:02 19.12.2025 |
11’021.39 CHF | ||
|
Kimco Realty US49446R1095 |
17.10 | 17.20 | 17.10 | 17.20 | -0.10 | -0.58 |
21:55 19.12.2025 |
10’920.91 CHF | ||
|
Masco US5745991068 |
55.26 | 55.92 | 55.26 | 55.26 | -0.66 | -1.18 |
08:29 19.12.2025 |
10’753.59 CHF | ||
|
Jack Henry & Associates US4262811015 |
156.55 | 159.70 | 156.55 | 156.55 | -3.15 | -1.97 |
08:02 19.12.2025 |
10’611.89 CHF | ||
|
Invesco BMG491BT1088 |
22.48 | 22.34 | 22.43 | 22.48 | 0.14 | 0.63 |
13:24 19.12.2025 |
9’372.30 CHF | ||
|
J. M. Smucker US8326964058 |
85.26 | 85.24 | 85.26 | 85.26 | 0.02 | 0.02 |
08:02 19.12.2025 |
8’515.72 CHF | ||
|
Lamb Weston Holdings US5132721045 |
51.42 | 50.36 | 50.40 | 51.42 | 1.06 | 2.10 |
13:59 19.12.2025 |
6’574.54 CHF | ||
|
Lumen Technologies US5502411037 |
6.94 | 6.66 | 6.65 | 6.94 | 0.28 | 4.19 |
15:39 19.12.2025 |
6’394.24 CHF | ||
|
LKQ US5018892084 |
24.80 | 24.00 | 24.80 | 24.80 | 0.80 | 3.33 |
08:02 19.12.2025 |
6’045.28 CHF | ||
|
IPG Photonics CorpShs US44980X1090 |
63.52 | 63.16 | 63.52 | 63.52 | 0.36 | 0.57 |
08:02 19.12.2025 |
2’518.01 CHF | ||
|
Leggett & Platt US5246601075 |
9.50 | 9.51 | 9.50 | 9.50 | -0.01 | -0.11 |
08:02 19.12.2025 |
1’217.00 CHF | ||
|
Marathon Oil US5658491064 |
27.70 | 27.29 | 0.00 | 0.00 | 0.42 | 1.52 |
15:55 21.11.2024 |
- |
