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
- 15.08.2026 - 02:04:00
- 776.34
- -0.20%
- -1.54
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Automatic Data P Rg 02:00:00 / 15.08.26 |
272.96 | -1.18% | -3.27 | 272.90 | 272.98 | ||
|
Autozone Rg 02:04:00 / 15.08.26 |
3'025.00 | -0.51% | -15.37 | 3'022.91 | 3'024.46 | ||
|
Avery Dennison Rg 02:04:00 / 15.08.26 |
178.93 | -0.60% | -1.08 | 178.86 | 178.87 | ||
|
Avlonby Com REIT Rg 02:04:00 / 15.08.26 |
184.06 | 0.08% | 0.15 | 184.21 | 184.24 | ||
|
Baker Hughes Rg-A 02:00:00 / 15.08.26 |
64.82 | 2.18% | 1.38 | 64.81 | 64.82 | 2'683'753 | |
|
Ball Rg 02:04:00 / 15.08.26 |
61.82 | -0.18% | -0.11 | 61.84 | 61.85 | ||
|
Bank of America Rg 02:04:00 / 15.08.26 |
64.49 | 0.62% | 0.40 | 64.47 | 64.49 | ||
|
Bank of NY Mello Rg 02:04:00 / 15.08.26 |
163.24 | 0.61% | 0.99 | 163.22 | 163.23 | ||
|
Bath&Body Works Rg 02:04:00 / 15.08.26 |
19.410 | 4.19% | 0.78 | 19.410 | 19.420 | ||
|
Baxter Intl. 02:04:00 / 15.08.26 |
26.73 | -1.18% | -0.32 | 26.72 | 26.73 | ||
|
Becton Dickinson Rg 02:04:00 / 15.08.26 |
183.40 | 0.79% | 1.43 | 183.36 | 183.37 | ||
|
Berkshire Hath Rg-B 02:04:00 / 15.08.26 |
504.03 | -0.57% | -2.90 | 504.08 | 504.09 | ||
|
Best Buy Rg 02:04:00 / 15.08.26 |
86.42 | 1.25% | 1.07 | 86.42 | 86.45 | ||
|
Bio-Rad Lab-A 02:04:00 / 15.08.26 |
356.26 | -1.36% | -4.93 | 356.26 | 356.50 | ||
|
Bio-Techne Rg 02:00:00 / 15.08.26 |
72.40 | 0.32% | 0.23 | 72.41 | 72.42 | ||
|
Biogen Rg 02:00:00 / 15.08.26 |
209.83 | -0.39% | -0.82 | 209.63 | 209.84 | 225'797 | |
|
Blackrock Rg 02:04:00 / 15.08.26 |
1'173.73 | -0.77% | -9.11 | 1'173.43 | 1'173.44 | ||
|
Boeing Co Rg 02:04:00 / 15.08.26 |
231.67 | 0.58% | 1.34 | 231.65 | 231.66 | ||
|
Booking Hldg Rg 02:00:00 / 15.08.26 |
212.06 | -0.60% | -1.28 | 212.09 | 212.12 | 1'275'847 | |
|
BorgWarner Rg 02:04:00 / 15.08.26 |
68.66 | 1.16% | 0.79 | 68.64 | 68.65 | ||
|
Boston Scientifi Rg 02:04:00 / 15.08.26 |
51.83 | 0.27% | 0.14 | 51.83 | 51.84 | ||
|
Brdridg Fncl Sol Rg 02:04:00 / 15.08.26 |
171.01 | -0.71% | -1.23 | 171.00 | 171.01 | ||
|
Bristol-MyersSqu Rg 02:04:00 / 15.08.26 |
63.83 | -1.27% | -0.82 | 63.85 | 63.86 | ||
|
Broadcom Rg 02:00:00 / 15.08.26 |
392.99 | -5.94% | -24.83 | 393.08 | 393.10 | 8'439'703 | |
|
Brown & Brown Rg 02:04:00 / 15.08.26 |
70.54 | -1.49% | -1.07 | 70.56 | 70.57 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lyondellbasell I Rg 02:04:00 / 15.08.26 |
63.76 | 44.11% | -15.98% | 7.00% | 7.76% | -8.55% | 19.45% | -37.07% |
|
Akamai Technolog Rg 02:00:00 / 15.08.26 |
124.99 | 43.60% | 30.99% | 13.07% | 3.99% | -15.11% | 67.95% | 20.08% |
|
Eaton Corp -NPV- Rg 02:04:00 / 15.08.26 |
451.51 | 42.33% | 36.60% | 0.63% | 12.88% | 15.37% | 28.62% | 107.61% |
|
Franklin Temp Rg 02:04:00 / 15.08.26 |
33.86 | 41.73% | 66.88% | 0.27% | 3.77% | 9.16% | 33.68% | 21.32% |
|
Baxter Intl. 02:04:00 / 15.08.26 |
26.73 | 41.55% | -7.24% | -2.98% | 18.22% | 39.36% | 10.55% | -37.44% |
|
Charles Riv Lab Rg 02:04:00 / 15.08.26 |
280.05 | 41.00% | 52.37% | 4.70% | 24.83% | 74.70% | 78.74% | 31.15% |
|
Analog Devices Rg 02:00:00 / 15.08.26 |
389.39 | 40.55% | 79.41% | -0.14% | 3.74% | -1.93% | 68.11% | 108.05% |
|
HP Rg 02:04:00 / 15.08.26 |
30.11 | 40.48% | -4.08% | 0.20% | 21.22% | 19.29% | 12.60% | -4.49% |
|
Paycom Software Rg 02:04:00 / 15.08.26 |
218.13 | 40.33% | 9.10% | 1.48% | 47.44% | 58.29% | 0.44% | -23.41% |
|
Occid.Petrol Cor Rg 02:04:00 / 15.08.26 |
58.36 | 40.32% | 16.78% | 4.38% | 6.38% | -0.77% | 30.82% | -12.36% |
|
Equinix REIT Rg 02:00:00 / 15.08.26 |
1'102.10 | 40.15% | 13.88% | 5.70% | 8.05% | 2.07% | 41.06% | 38.70% |
|
Bank of NY Mello Rg 02:04:00 / 15.08.26 |
163.24 | 39.76% | 111.18% | 3.57% | 3.89% | 17.31% | 61.62% | 252.64% |
|
Westinghouse Air Rg 02:04:00 / 15.08.26 |
299.02 | 39.60% | 57.17% | 2.47% | 14.09% | 16.62% | 58.08% | 160.95% |
|
Northern Trust Rg 02:00:00 / 15.08.26 |
191.41 | 39.45% | 85.83% | 3.19% | 3.64% | 14.09% | 51.89% | 138.37% |
|
Archer-Daniels M Rg 02:04:00 / 15.08.26 |
80.45 | 39.42% | 58.65% | 5.04% | -6.34% | 3.78% | 34.64% | -5.51% |
|
Baker Hughes Rg-A 02:00:00 / 15.08.26 |
64.82 | 39.31% | 54.66% | 5.31% | 15.85% | -1.88% | 51.45% | 78.80% |
|
United Rentals Rg 02:04:00 / 15.08.26 |
1'153.83 | 38.46% | 59.07% | -0.77% | 10.39% | 22.93% | 26.95% | 129.53% |
|
CSX Rg 02:00:00 / 15.08.26 |
50.16 | 38.32% | 55.38% | -0.22% | -1.16% | 10.19% | 38.11% | 63.06% |
|
Howmet Aerspc Rg 02:04:00 / 15.08.26 |
289.18 | 37.95% | 158.59% | 2.59% | 6.15% | 12.72% | 68.86% | 472.05% |
|
Dexcom Rg 02:00:00 / 15.08.26 |
89.75 | 37.83% | 17.63% | 5.90% | 17.09% | 24.48% | 10.87% | -18.09% |
|
Stnly Blck&Deck Rg 02:04:00 / 15.08.26 |
102.07 | 37.60% | 27.30% | -1.75% | 13.20% | 33.49% | 37.82% | 8.39% |
|
Old Dominion Fre Rg 02:00:00 / 15.08.26 |
210.97 | 37.58% | 22.30% | -2.49% | -9.78% | 0.24% | 39.59% | 5.03% |
|
Quest Diagnostic Rg 02:04:00 / 15.08.26 |
234.40 | 36.02% | 56.46% | -1.66% | 11.26% | 20.08% | 30.39% | 74.83% |
|
Ross Stores Rg 02:00:00 / 15.08.26 |
245.36 | 35.98% | 61.94% | -3.87% | 5.10% | 4.49% | 66.98% | 116.03% |
|
Schlumberger 02:04:00 / 15.08.26 |
53.77 | 35.64% | 35.79% | 6.41% | 14.43% | -6.13% | 62.99% | -12.72% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Automatic Data P Rg 02:00:00 / 15.08.26 |
272.96 | -1.18% |
277.33 15:30 |
271.67 16:12 |
280.57 29.07.26 |
188.17 10.04.26 |
600'636 |
|
Autozone Rg 02:04:00 / 15.08.26 |
3'025.00 | -0.51% |
3'052.48 15:30 |
3'007.80 15:49 |
3'883.50 13.02.26 |
2'902.20 23.07.26 |
42'704 |
|
Avery Dennison Rg 02:04:00 / 15.08.26 |
178.93 | -0.60% |
179.58 15:30 |
176.51 16:56 |
199.12 24.02.26 |
152.42 08.06.26 |
221'711 |
|
Avlonby Com REIT Rg 02:04:00 / 15.08.26 |
184.06 | 0.08% |
185.57 15:32 |
182.91 21:49 |
198.62 07.07.26 |
160.32 31.03.26 |
1'334'525 |
|
Baker Hughes Rg-A 02:00:00 / 15.08.26 |
64.82 | 2.18% |
65.17 18:59 |
63.47 15:30 |
70.40 27.04.26 |
45.37 02.01.26 |
2'683'753 |
|
Ball Rg 02:04:00 / 15.08.26 |
61.82 | -0.18% |
62.04 21:13 |
60.95 15:47 |
68.28 11.02.26 |
51.97 08.06.26 |
536'539 |
|
Bank of America Rg 02:04:00 / 15.08.26 |
64.49 | 0.62% |
64.55 19:29 |
63.81 15:30 |
65.05 13.08.26 |
46.12 19.03.26 |
7'798'834 |
|
Bank of NY Mello Rg 02:04:00 / 15.08.26 |
163.24 | 0.61% |
163.32 21:58 |
161.92 15:32 |
163.68 16.07.26 |
111.74 09.03.26 |
1'157'192 |
|
Bath&Body Works Rg 02:04:00 / 15.08.26 |
19.410 | 4.19% |
19.670 15:57 |
18.940 15:31 |
24.94 17.02.26 |
15.750 20.05.26 |
2'042'855 |
|
Baxter Intl. 02:04:00 / 15.08.26 |
26.73 | -1.18% |
27.16 15:32 |
26.60 19:36 |
30.00 30.07.26 |
15.735 30.03.26 |
1'691'403 |
|
Becton Dickinson Rg 02:04:00 / 15.08.26 |
183.40 | 0.79% |
183.78 21:03 |
181.22 16:45 |
213.00 04.02.26 |
140.11 22.06.26 |
407'775 |
|
Berkshire Hath Rg-B 02:04:00 / 15.08.26 |
504.03 | -0.57% |
509.17 15:36 |
503.79 21:59 |
537.74 10.08.26 |
464.36 05.05.26 |
1'464'855 |
|
Best Buy Rg 02:04:00 / 15.08.26 |
86.42 | 1.25% |
88.33 15:30 |
85.77 19:17 |
91.26 29.07.26 |
55.12 13.05.26 |
1'052'192 |
|
Bio-Rad Lab-A 02:04:00 / 15.08.26 |
356.26 | -1.36% |
361.19 15:44 |
355.14 21:56 |
364.99 13.08.26 |
239.00 13.05.26 |
52'248 |
|
Bio-Techne Rg 02:00:00 / 15.08.26 |
72.40 | 0.32% |
72.42 21:30 |
72.08 15:51 |
72.42 14.08.26 |
43.20 15.05.26 |
523'521 |
|
Biogen Rg 02:00:00 / 15.08.26 |
209.83 | -0.39% |
210.67 16:25 |
208.22 15:46 |
219.20 29.06.26 |
160.54 20.01.26 |
225'797 |
|
Blackrock Rg 02:04:00 / 15.08.26 |
1'173.73 | -0.77% |
1'179.00 15:30 |
1'168.73 21:54 |
1'186.51 13.08.26 |
917.52 12.03.26 |
168'229 |
|
Boeing Co Rg 02:04:00 / 15.08.26 |
231.67 | 0.58% |
233.36 16:02 |
229.96 19:51 |
254.20 27.01.26 |
187.81 30.03.26 |
858'649 |
|
Booking Hldg Rg 02:00:00 / 15.08.26 |
212.06 | -0.60% |
214.91 17:42 |
211.73 21:57 |
220.34 09.01.26 |
150.16 20.05.26 |
1'275'847 |
|
BorgWarner Rg 02:04:00 / 15.08.26 |
68.66 | 1.16% |
68.85 16:39 |
67.70 15:30 |
78.75 03.06.26 |
45.11 02.01.26 |
594'611 |
|
Boston Scientifi Rg 02:04:00 / 15.08.26 |
51.83 | 0.27% |
52.94 15:31 |
51.70 21:53 |
100.89 08.01.26 |
42.20 15.07.26 |
3'425'548 |
|
Brdridg Fncl Sol Rg 02:04:00 / 15.08.26 |
171.01 | -0.71% |
173.35 15:30 |
169.66 15:51 |
224.01 05.01.26 |
133.97 22.06.26 |
225'100 |
|
Bristol-MyersSqu Rg 02:04:00 / 15.08.26 |
63.83 | -1.27% |
64.32 20:54 |
63.42 15:36 |
68.09 03.08.26 |
52.07 05.01.26 |
2'784'562 |
|
Broadcom Rg 02:00:00 / 15.08.26 |
392.99 | -5.94% |
412.50 15:30 |
388.51 20:03 |
495.00 03.06.26 |
289.98 30.03.26 |
8'439'703 |
|
Brown & Brown Rg 02:04:00 / 15.08.26 |
70.54 | -1.49% |
71.45 17:48 |
70.50 21:59 |
81.22 08.01.26 |
53.82 13.05.26 |
552'560 |