Das Schweizer Digital- und Medienunternehmen kämpft mit automatisierten Sicherheitstools gegen Betrugsversuche auf seinen Onlinemarktplätzen. Anleger warten zudem auf den Beweis, dass sich die Profitabilität trotz der KI-Sorgen rund um das Geschäftsmodell verbessert – und der Abwärtstrend der Aktien endet.
×
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
- 18.08.2026 - 18:50:51
- 768.72
- -0.51%
- -3.95
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 18:50:45 / 18.08.26 |
180.90 | 0.38% | 0.69 | 180.75 | 180.92 | 139'893 | |
|
A.J.Gallagher Rg 18:48:18 / 18.08.26 |
251.73 | 1.52% | 3.76 | 251.26 | 251.92 | 50'749 | |
|
A.O.Smith Corp Rg 18:47:00 / 18.08.26 |
61.23 | -0.28% | -0.17 | 61.19 | 61.21 | 75'525 | |
|
Abbott Laboratories 18:50:32 / 18.08.26 |
112.70 | 2.11% | 2.33 | 112.70 | 112.73 | 358'748 | |
|
AbbVie Rg 18:50:37 / 18.08.26 |
257.89 | 3.02% | 7.56 | 257.78 | 257.97 | 231'140 | |
|
Accenture-A Rg 18:48:43 / 18.08.26 |
174.50 | 2.66% | 4.52 | 174.09 | 174.24 | 255'079 | |
|
Adobe Rg 18:50:51 / 18.08.26 |
265.81 | 4.63% | 11.77 | 265.68 | 265.87 | 508'744 | |
|
Advance Auto Par Rg 18:50:46 / 18.08.26 |
58.93 | 3.90% | 2.21 | 58.93 | 58.98 | 92'345 | |
|
Advanced Micro D Rg 18:50:53 / 18.08.26 |
479.41 | -5.25% | -26.59 | 479.25 | 479.41 | 2'925'421 | |
|
Aes Rg 18:50:22 / 18.08.26 |
14.745 | -0.10% | -0.02 | 14.740 | 14.750 | 250'170 | |
|
AFLAC Rg 18:49:59 / 18.08.26 |
121.68 | 0.58% | 0.70 | 121.62 | 121.65 | 165'200 | |
|
Agilent Tech Rg 18:50:22 / 18.08.26 |
147.83 | -0.42% | -0.62 | 147.77 | 147.98 | 66'676 | |
|
Air Prod&Chemica Rg 18:50:00 / 18.08.26 |
303.28 | 0.80% | 2.42 | 303.18 | 303.32 | 27'357 | |
|
Akamai Technolog Rg 18:49:19 / 18.08.26 |
117.83 | -4.18% | -5.14 | 117.77 | 118.08 | 147'601 | |
|
Alaska Air Group Rg 18:50:41 / 18.08.26 |
43.05 | -2.25% | -0.99 | 43.03 | 43.07 | 96'472 | |
|
Albemarle Rg 18:49:48 / 18.08.26 |
132.17 | -1.36% | -1.82 | 132.14 | 132.25 | 87'842 | |
|
Alexandria REIT Rg 18:50:22 / 18.08.26 |
46.25 | -1.47% | -0.69 | 46.22 | 46.27 | 81'681 | |
|
Align Technology Rg 18:50:00 / 18.08.26 |
169.72 | -0.84% | -1.44 | 169.50 | 170.02 | 53'712 | |
|
Allegion Rg 18:47:37 / 18.08.26 |
161.19 | -0.56% | -0.91 | 161.04 | 161.14 | 42'623 | |
|
Alliant Energy Rg 18:50:13 / 18.08.26 |
70.49 | 0.20% | 0.14 | 70.49 | 70.52 | 141'374 | |
|
Allstate Rg 18:50:27 / 18.08.26 |
262.88 | 1.85% | 4.78 | 262.74 | 262.92 | 81'000 | |
|
Alphab Rg-C-NV 18:50:53 / 18.08.26 |
341.20 | -0.07% | -0.25 | 341.19 | 341.23 | 1'340'212 | |
|
Alphabet-A Rg 18:50:51 / 18.08.26 |
343.64 | -0.11% | -0.37 | 343.62 | 343.65 | 2'000'942 | |
|
Altria Group Rg 18:50:43 / 18.08.26 |
64.82 | 1.34% | 0.86 | 64.81 | 64.83 | 413'296 | |
|
Am Electric Rg 18:50:13 / 18.08.26 |
126.73 | 0.16% | 0.20 | 126.70 | 126.74 | 330'064 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Seagate Hldgs Rg 18:50:53 / 18.08.26 |
918.01 | 261.23% | 1'052.58% | 11.82% | 2.94% | 8.54% | 481.28% | 1'432.10% |
|
Micron Technolog Rg 18:50:52 / 18.08.26 |
942.90 | 254.49% | 1'102.17% | 8.56% | -2.88% | 5.25% | 672.55% | 1'491.80% |
|
Western Digital Rg 18:50:31 / 18.08.26 |
501.21 | 211.15% | 1'106.96% | 14.45% | -8.60% | -4.47% | 560.70% | 1'686.33% |
|
Intel Rg 18:50:53 / 18.08.26 |
96.35 | 180.46% | 416.16% | -1.40% | -8.63% | -22.00% | 280.66% | 217.65% |
|
HP Enterprise Rg 18:50:44 / 18.08.26 |
55.19 | 139.84% | 169.84% | 1.49% | 18.13% | 45.01% | 158.62% | 239.48% |
|
Advanced Micro D Rg 18:50:53 / 18.08.26 |
479.41 | 136.27% | 318.91% | 1.04% | -11.94% | -4.86% | 187.85% | 384.49% |
|
Teradyne Rg 18:50:53 / 18.08.26 |
401.67 | 128.94% | 251.92% | 5.83% | 7.39% | 3.22% | 263.11% | 340.41% |
|
Marathon Petro Rg 18:50:12 / 18.08.26 |
364.69 | 120.24% | 156.76% | 8.40% | 14.05% | 47.02% | 121.86% | 151.37% |
|
Moderna Rg 18:50:36 / 18.08.26 |
64.02 | 118.58% | 55.03% | 5.70% | 7.31% | 36.13% | 129.38% | -39.33% |
|
Valero Energy Rg 18:50:10 / 18.08.26 |
348.67 | 113.27% | 183.21% | 7.64% | 10.76% | 44.41% | 152.79% | 162.98% |
|
Applied Material Rg 18:50:53 / 18.08.26 |
508.00 | 108.30% | 229.16% | -3.38% | -10.02% | 11.68% | 213.15% | 289.06% |
|
Lam Research Rg 18:50:51 / 18.08.26 |
323.80 | 100.86% | 376.03% | 3.98% | 0.56% | 0.35% | 222.73% | 430.16% |
|
Corning Inc Rg 18:50:41 / 18.08.26 |
160.15 | 97.82% | 264.50% | 0.60% | -1.39% | -18.36% | 148.22% | 440.77% |
|
Fortinet Rg 18:49:31 / 18.08.26 |
157.76 | 96.26% | 64.96% | -2.55% | -0.22% | 17.77% | 102.02% | 171.47% |
|
Organon Rg 18:50:29 / 18.08.26 |
13.685 | 91.07% | -8.18% | 0.26% | 1.30% | 2.05% | 47.79% | -38.95% |
|
NetApp Rg 18:50:06 / 18.08.26 |
205.23 | 90.68% | 75.91% | 3.41% | 23.81% | 47.70% | 88.01% | 172.16% |
|
Phillips 66 Rg 18:50:35 / 18.08.26 |
241.05 | 86.42% | 111.14% | 7.44% | 13.56% | 38.63% | 97.31% | 111.77% |
|
Keysight Technol Rg 18:50:40 / 18.08.26 |
336.61 | 77.74% | 124.83% | -2.06% | 2.59% | -5.38% | 105.90% | 140.69% |
|
Fedex Rg 18:49:50 / 18.08.26 |
330.50 | 72.14% | 76.74% | 2.50% | 4.86% | 23.94% | 112.65% | 87.70% |
|
Quanta Services Rg 18:50:53 / 18.08.26 |
701.33 | 71.14% | 128.54% | 4.59% | 9.72% | -5.50% | 84.92% | 260.42% |
|
APA Rg 18:50:45 / 18.08.26 |
41.90 | 69.99% | 80.08% | 3.15% | 17.14% | 11.73% | 107.02% | -5.61% |
|
KLA Rg 18:50:53 / 18.08.26 |
194.85 | 69.34% | 226.54% | -2.82% | -10.44% | -3.13% | 122.41% | 335.06% |
|
Nucor Rg 18:50:18 / 18.08.26 |
264.22 | 67.18% | 133.64% | -2.84% | 13.30% | 9.96% | 81.08% | 62.38% |
|
Texas Instrument Rg 18:50:43 / 18.08.26 |
271.02 | 63.07% | 50.88% | -3.63% | -6.96% | -16.58% | 38.32% | 70.67% |
|
Newell Brands Rg 18:45:47 / 18.08.26 |
6.020 | 62.37% | -39.36% | -2.11% | 15.55% | 67.22% | 2.91% | -41.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 18:50:45 / 18.08.26 |
180.90 | 0.38% |
181.62 16:51 |
179.12 15:38 |
184.84 28.07.26 |
139.40 20.03.26 |
139'893 |
|
A.J.Gallagher Rg 18:48:18 / 18.08.26 |
251.73 | 1.52% |
254.99 15:54 |
249.21 15:30 |
269.73 29.07.26 |
190.80 13.05.26 |
50'749 |
|
A.O.Smith Corp Rg 18:47:00 / 18.08.26 |
61.23 | -0.28% |
61.69 15:30 |
60.59 15:38 |
81.69 12.02.26 |
54.26 20.05.26 |
75'525 |
|
Abbott Laboratories 18:50:32 / 18.08.26 |
112.70 | 2.11% |
113.63 15:55 |
111.96 15:30 |
129.44 06.01.26 |
81.98 11.05.26 |
358'748 |
|
AbbVie Rg 18:50:37 / 18.08.26 |
257.89 | 3.02% |
258.52 18:34 |
253.70 15:31 |
267.44 29.07.26 |
191.17 29.04.26 |
231'140 |
|
Accenture-A Rg 18:48:43 / 18.08.26 |
174.50 | 2.66% |
174.73 18:45 |
170.54 15:43 |
291.07 14.01.26 |
118.15 22.06.26 |
255'079 |
|
Adobe Rg 18:50:51 / 18.08.26 |
265.81 | 4.63% |
266.05 18:14 |
258.19 15:32 |
351.12 02.01.26 |
190.22 18.06.26 |
508'744 |
|
Advance Auto Par Rg 18:50:46 / 18.08.26 |
58.93 | 3.90% |
59.19 17:25 |
56.60 15:30 |
65.00 13.02.26 |
37.90 02.01.26 |
92'345 |
|
Advanced Micro D Rg 18:50:53 / 18.08.26 |
479.41 | -5.25% |
491.81 15:31 |
475.00 17:10 |
584.70 30.06.26 |
188.24 03.03.26 |
2'925'421 |
|
Aes Rg 18:50:22 / 18.08.26 |
14.745 | -0.10% |
14.790 15:30 |
14.745 18:11 |
17.640 27.02.26 |
13.630 20.01.26 |
250'170 |
|
AFLAC Rg 18:49:59 / 18.08.26 |
121.68 | 0.58% |
122.79 15:57 |
121.66 15:42 |
130.22 29.07.26 |
105.93 24.03.26 |
165'200 |
|
Agilent Tech Rg 18:50:22 / 18.08.26 |
147.83 | -0.42% |
149.61 15:57 |
147.83 18:50 |
150.15 11.08.26 |
108.51 20.05.26 |
66'676 |
|
Air Prod&Chemica Rg 18:50:00 / 18.08.26 |
303.28 | 0.80% |
304.76 15:43 |
302.31 17:33 |
314.40 06.07.26 |
242.67 02.01.26 |
27'357 |
|
Akamai Technolog Rg 18:49:19 / 18.08.26 |
117.83 | -4.18% |
123.70 15:40 |
116.92 17:01 |
165.45 13.05.26 |
84.56 02.01.26 |
147'601 |
|
Alaska Air Group Rg 18:50:41 / 18.08.26 |
43.05 | -2.25% |
43.59 16:52 |
42.84 15:38 |
60.60 09.02.26 |
33.05 30.03.26 |
96'472 |
|
Albemarle Rg 18:49:48 / 18.08.26 |
132.17 | -1.36% |
132.20 18:49 |
129.90 17:21 |
221.00 07.05.26 |
111.86 28.07.26 |
87'842 |
|
Alexandria REIT Rg 18:50:22 / 18.08.26 |
46.25 | -1.47% |
47.10 15:52 |
46.04 16:28 |
59.75 23.01.26 |
39.42 28.04.26 |
81'681 |
|
Align Technology Rg 18:50:00 / 18.08.26 |
169.72 | -0.84% |
172.14 16:24 |
169.09 18:10 |
200.23 21.04.26 |
151.58 20.05.26 |
53'712 |
|
Allegion Rg 18:47:37 / 18.08.26 |
161.19 | -0.56% |
162.83 16:53 |
160.64 16:21 |
182.89 12.02.26 |
125.00 20.05.26 |
42'623 |
|
Alliant Energy Rg 18:50:13 / 18.08.26 |
70.49 | 0.20% |
71.39 15:34 |
70.47 18:47 |
78.80 07.07.26 |
63.88 05.01.26 |
141'374 |
|
Allstate Rg 18:50:27 / 18.08.26 |
262.88 | 1.85% |
264.49 17:10 |
261.12 15:40 |
277.21 29.07.26 |
191.26 22.01.26 |
81'000 |
|
Alphab Rg-C-NV 18:50:53 / 18.08.26 |
341.20 | -0.07% |
342.08 16:30 |
337.54 15:30 |
404.43 18.05.26 |
271.54 30.03.26 |
1'340'212 |
|
Alphabet-A Rg 18:50:51 / 18.08.26 |
343.64 | -0.11% |
344.13 18:26 |
340.19 15:30 |
408.60 18.05.26 |
272.11 30.03.26 |
2'000'942 |
|
Altria Group Rg 18:50:43 / 18.08.26 |
64.82 | 1.34% |
65.18 15:34 |
64.63 15:42 |
77.05 28.07.26 |
54.70 07.01.26 |
413'296 |
|
Am Electric Rg 18:50:13 / 18.08.26 |
126.73 | 0.16% |
128.55 15:34 |
126.65 18:48 |
140.58 07.07.26 |
112.55 05.01.26 |
330'064 |