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 - 02:04:00
- 772.67
- -0.47%
- -3.67
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Chubb N 02:04:00 / 18.08.26 |
340.86 | -0.81% | -2.78 | 340.93 | 340.94 | ||
|
Church & Dwight Rg 02:04:00 / 18.08.26 |
97.98 | -3.28% | -3.32 | 97.91 | 97.93 | ||
|
Cincinnati Finan Rg 02:00:00 / 18.08.26 |
171.06 | -1.22% | -2.11 | 171.03 | 171.05 | 202'515 | |
|
Cintas Rg 02:00:00 / 18.08.26 |
197.82 | -0.85% | -1.70 | 197.82 | 197.89 | ||
|
Cisco Systems Rg 02:00:00 / 18.08.26 |
112.90 | 1.09% | 1.22 | 112.91 | 112.92 | 6'663'157 | |
|
Citigroup Rg 02:04:00 / 18.08.26 |
138.51 | -0.59% | -0.82 | 138.49 | 138.50 | ||
|
Citizens Finl Gr Rg 02:04:00 / 18.08.26 |
74.31 | -0.56% | -0.42 | 74.32 | 74.33 | ||
|
Clorox Co. Rg 02:04:00 / 18.08.26 |
105.94 | 0.23% | 0.24 | 105.95 | 105.96 | ||
|
CME Group Rg-A 02:00:00 / 18.08.26 |
267.88 | -0.71% | -1.92 | 267.89 | 267.93 | ||
|
CMS Energy Corp Rg 02:04:00 / 18.08.26 |
71.40 | 0.41% | 0.29 | 71.41 | 71.42 | ||
|
Cnstlltn Ener Co Rg 02:00:00 / 18.08.26 |
278.20 | -1.52% | -4.30 | 278.25 | 278.30 | 709'153 | |
|
Coca-Cola Co Rg 02:04:00 / 18.08.26 |
86.98 | -0.83% | -0.73 | 86.98 | 86.99 | ||
|
Cognizant Tech So-A 02:00:00 / 18.08.26 |
56.61 | -3.71% | -2.18 | 56.62 | 56.63 | 1'797'452 | |
|
Colgate-Palmoliv Rg 02:04:00 / 18.08.26 |
90.21 | -1.89% | -1.74 | 90.21 | 90.22 | ||
|
Comcast-A 02:00:00 / 18.08.26 |
25.57 | -2.33% | -0.61 | 25.57 | 25.58 | 5'724'201 | |
|
Comerica Inc Rg 22:15:00 / 30.01.26 |
88.67 | 0.00% | 0.00 | ||||
|
ConAgra Foods Rg 02:04:00 / 18.08.26 |
15.540 | -0.51% | -0.08 | 15.550 | 15.560 | ||
|
ConocoPhillips Rg 02:04:00 / 18.08.26 |
127.56 | 0.62% | 0.78 | 127.57 | 127.59 | ||
|
Consolidated Edi Rg 02:04:00 / 18.08.26 |
108.99 | 0.17% | 0.19 | 108.98 | 108.99 | ||
|
Constellation Brd-A 02:04:00 / 18.08.26 |
130.56 | -6.19% | -8.62 | 130.53 | 130.54 | ||
|
Cooper Co Rg 02:00:00 / 18.08.26 |
75.10 | -1.40% | -1.07 | 75.09 | 75.10 | ||
|
Copart Rg 02:00:00 / 18.08.26 |
31.70 | 0.28% | 0.09 | 31.71 | 31.72 | 6'024'280 | |
|
Corning Inc Rg 02:04:00 / 18.08.26 |
173.21 | 4.35% | 7.22 | 173.28 | 173.30 | ||
|
Corteva Rg 02:04:00 / 18.08.26 |
76.01 | -0.87% | -0.67 | 75.98 | 75.99 | ||
|
CoStar Group Rg 02:00:00 / 18.08.26 |
31.35 | -3.18% | -1.03 | 31.36 | 31.37 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Starbucks Rg 02:00:00 / 18.08.26 |
107.92 | 27.88% | 18.02% | 3.12% | 2.97% | 4.44% | 16.62% | 6.61% |
|
Travelers Cos Rg 02:04:00 / 18.08.26 |
364.51 | 27.68% | 53.75% | -2.96% | -1.08% | 19.57% | 37.59% | 122.75% |
|
Caesr Entmt Rg 02:00:00 / 18.08.26 |
29.66 | 27.19% | -10.98% | -1.36% | -0.47% | 4.50% | 15.50% | -45.72% |
|
Fastenal Rg 02:00:00 / 18.08.26 |
51.23 | 27.14% | 41.90% | -1.76% | 14.45% | 16.11% | 4.32% | 76.69% |
|
West Pharmaceuti Rg 02:04:00 / 18.08.26 |
346.61 | 27.00% | 6.67% | -1.57% | -1.62% | 9.63% | 42.59% | -12.62% |
|
Union Pacific Rg 02:04:00 / 18.08.26 |
299.90 | 26.96% | 28.78% | 2.62% | 1.23% | 10.62% | 36.27% | 27.80% |
|
Welltower REIT Rg 02:04:00 / 18.08.26 |
235.30 | 26.89% | 86.88% | 0.11% | -3.90% | 7.87% | 44.88% | 179.45% |
|
Amgen Rg 02:00:00 / 18.08.26 |
419.38 | 26.86% | 59.30% | 0.52% | 15.16% | 22.37% | 43.32% | 59.10% |
|
Lamb Wst Hldg-WI Rg 02:04:00 / 18.08.26 |
52.49 | 26.69% | -20.59% | 1.31% | 12.64% | 24.62% | -3.33% | -45.40% |
|
Enphase Energy Rg 02:00:00 / 18.08.26 |
38.65 | 26.30% | -41.06% | -5.55% | -2.05% | -36.78% | 8.05% | -70.79% |
|
M&T Bank Rg 02:04:00 / 18.08.26 |
252.86 | 26.11% | 35.15% | 0.69% | 1.37% | 17.48% | 32.62% | 91.23% |
|
Lockheed Martin Rg 02:04:00 / 18.08.26 |
593.74 | 25.85% | 25.26% | -1.56% | 16.52% | 11.42% | 34.74% | 35.24% |
|
Johnson&Johnson Rg 02:04:00 / 18.08.26 |
262.37 | 25.80% | 80.02% | 0.21% | 5.45% | 13.98% | 48.86% | 50.11% |
|
Public Stor REIT Rg 02:04:00 / 18.08.26 |
324.31 | 25.60% | 8.85% | -0.43% | 2.78% | 6.52% | 15.59% | 14.98% |
|
Allstate Rg 02:04:00 / 18.08.26 |
258.10 | 25.59% | 35.59% | -4.29% | 1.72% | 21.28% | 24.63% | 144.54% |
|
Coca-Cola Co Rg 02:04:00 / 18.08.26 |
86.98 | 25.46% | 40.88% | 0.13% | 5.92% | 8.10% | 25.82% | 44.07% |
|
Devon Energy Rg 02:04:00 / 18.08.26 |
47.57 | 25.17% | 40.09% | 4.87% | 8.66% | 5.38% | 41.79% | -8.83% |
|
Williams Compani Rg 02:04:00 / 18.08.26 |
73.45 | 25.10% | 38.95% | 2.23% | -0.96% | -3.79% | 29.95% | 114.67% |
|
Air Prod&Chemica Rg 02:04:00 / 18.08.26 |
300.86 | 25.08% | 6.53% | -2.38% | 1.43% | 3.89% | 4.41% | 6.27% |
|
Intl Flavors&Fra Rg 02:04:00 / 18.08.26 |
81.83 | 24.91% | -0.44% | -3.83% | 5.90% | 7.86% | 25.29% | 29.57% |
|
Microchip Tech Rg 02:00:00 / 18.08.26 |
80.26 | 24.25% | 38.05% | -1.39% | -0.31% | -15.26% | 22.42% | -4.66% |
|
JM Smucker Rg 02:04:00 / 18.08.26 |
117.83 | 24.11% | 10.23% | -0.20% | 4.74% | 15.16% | 5.71% | -17.20% |
|
AMETEK Rg 02:04:00 / 18.08.26 |
254.17 | 24.10% | 41.35% | 0.51% | 8.06% | 10.78% | 39.18% | 61.14% |
|
Invesco Rg 02:04:00 / 18.08.26 |
32.57 | 23.91% | 86.21% | 2.61% | 9.81% | 17.62% | 55.10% | 100.93% |
|
Packaging Corp A Rg 02:04:00 / 18.08.26 |
252.97 | 23.88% | 13.48% | -0.70% | 10.74% | 15.79% | 30.32% | 69.37% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Chubb N 02:04:00 / 18.08.26 |
340.86 | -0.81% |
347.30 16:09 |
340.73 21:59 |
365.91 29.07.26 |
296.26 21.01.26 |
502'993 |
|
Church & Dwight Rg 02:04:00 / 18.08.26 |
97.98 | -3.28% |
100.13 15:34 |
97.45 21:42 |
106.00 24.02.26 |
81.62 05.01.26 |
723'598 |
|
Cincinnati Finan Rg 02:00:00 / 18.08.26 |
171.06 | -1.22% |
174.29 16:09 |
170.83 21:54 |
194.76 07.07.26 |
153.40 27.03.26 |
202'515 |
|
Cintas Rg 02:00:00 / 18.08.26 |
197.82 | -0.85% |
199.74 15:39 |
196.56 17:38 |
219.14 29.07.26 |
161.20 13.05.26 |
965'172 |
|
Cisco Systems Rg 02:00:00 / 18.08.26 |
112.90 | 1.09% |
113.84 16:47 |
111.00 15:30 |
130.36 04.06.26 |
72.81 12.01.26 |
6'663'157 |
|
Citigroup Rg 02:04:00 / 18.08.26 |
138.51 | -0.59% |
140.84 15:48 |
137.84 21:43 |
147.90 18.06.26 |
102.02 09.03.26 |
2'404'539 |
|
Citizens Finl Gr Rg 02:04:00 / 18.08.26 |
74.31 | -0.56% |
75.33 15:46 |
74.31 22:00 |
75.33 17.08.26 |
55.50 13.03.26 |
730'649 |
|
Clorox Co. Rg 02:04:00 / 18.08.26 |
105.94 | 0.23% |
107.05 16:52 |
104.54 17:47 |
128.89 26.02.26 |
84.72 05.05.26 |
593'236 |
|
CME Group Rg-A 02:00:00 / 18.08.26 |
267.88 | -0.71% |
271.78 16:21 |
267.67 21:58 |
329.16 03.03.26 |
218.33 29.06.26 |
1'002'071 |
|
CMS Energy Corp Rg 02:04:00 / 18.08.26 |
71.40 | 0.41% |
71.58 20:24 |
70.73 15:37 |
80.36 09.04.26 |
68.64 05.01.26 |
1'633'208 |
|
Cnstlltn Ener Co Rg 02:00:00 / 18.08.26 |
278.20 | -1.52% |
286.30 15:30 |
273.60 16:17 |
378.00 05.01.26 |
228.65 01.07.26 |
709'153 |
|
Coca-Cola Co Rg 02:04:00 / 18.08.26 |
86.98 | -0.83% |
88.02 15:33 |
86.85 21:05 |
90.92 29.07.26 |
67.28 07.01.26 |
2'864'661 |
|
Cognizant Tech So-A 02:00:00 / 18.08.26 |
56.61 | -3.71% |
58.32 15:42 |
56.56 21:58 |
87.03 14.01.26 |
37.08 30.06.26 |
1'797'452 |
|
Colgate-Palmoliv Rg 02:04:00 / 18.08.26 |
90.21 | -1.89% |
91.18 15:33 |
89.49 17:32 |
99.30 27.02.26 |
75.97 05.01.26 |
1'247'893 |
|
Comcast-A 02:00:00 / 18.08.26 |
25.57 | -2.33% |
26.08 15:33 |
25.51 18:26 |
32.86 12.02.26 |
21.30 24.07.26 |
5'724'201 |
|
Comerica Inc Rg 22:15:00 / 30.01.26 |
88.67 | 0.00% |
99.35 22.01.26 |
86.52 02.01.26 |
29'470'213 | ||
|
ConAgra Foods Rg 02:04:00 / 18.08.26 |
15.540 | -0.51% |
15.660 20:32 |
15.400 15:30 |
20.32 12.02.26 |
12.530 04.06.26 |
3'172'665 |
|
ConocoPhillips Rg 02:04:00 / 18.08.26 |
127.56 | 0.62% |
127.86 21:56 |
125.18 15:34 |
135.86 30.03.26 |
93.13 02.01.26 |
1'331'793 |
|
Consolidated Edi Rg 02:04:00 / 18.08.26 |
108.99 | 0.17% |
109.22 16:20 |
108.11 17:40 |
116.23 17.03.26 |
96.98 05.01.26 |
505'298 |
|
Constellation Brd-A 02:04:00 / 18.08.26 |
130.56 | -6.19% |
137.22 15:30 |
129.77 21:40 |
168.48 10.04.26 |
128.40 23.07.26 |
617'341 |
|
Cooper Co Rg 02:00:00 / 18.08.26 |
75.10 | -1.40% |
76.13 16:19 |
75.03 21:36 |
85.02 07.01.26 |
58.89 12.05.26 |
528'017 |
|
Copart Rg 02:00:00 / 18.08.26 |
31.70 | 0.28% |
32.15 15:40 |
31.28 15:30 |
41.79 22.01.26 |
26.82 23.07.26 |
6'024'280 |
|
Corning Inc Rg 02:04:00 / 18.08.26 |
173.21 | 4.35% |
176.89 18:18 |
166.91 15:40 |
271.38 30.06.26 |
83.98 08.01.26 |
1'879'641 |
|
Corteva Rg 02:04:00 / 18.08.26 |
76.01 | -0.87% |
76.55 20:19 |
75.48 17:41 |
90.97 29.07.26 |
66.36 02.01.26 |
1'171'848 |
|
CoStar Group Rg 02:00:00 / 18.08.26 |
31.35 | -3.18% |
31.92 15:32 |
31.02 15:47 |
70.50 27.01.26 |
25.95 29.07.26 |
1'764'027 |