S&P 500

S&P 500 handeln
6.641,01 PKT +23,69 PKT +0,36 %
Indikation*
6.642,16 PKT +24,84 PKT +0,38 %
Offiziell
Aktien, ETFs, Sparpläne & Kryptos zu Top-Konditionen beim Testsieger von finanztip.de handeln! Smartphone

WKN A0AET0

ISIN US78378X1072


S&P 500 - Top/Flops

S&P 500 Gewinner

Name
ISIN
+/- 3 Monate
Vola 3 Monate
Letzter
Vortag
Tief
Hoch
+/- aktuell
% aktuell
Zeit
Datum
3 Monate Chart
Western Digital
US9581021055
107,77%
74,98%
153,97
152,86
150,20
156,55
1,11
+0,73
02:00:00
20.11.2025
 3 Monate Chart
Micron Technology
US5951121038
87,89%
59,65%
225,92
228,50
216,40
234,32
-2,58
-1,13
02:00:00
20.11.2025
 3 Monate Chart
Eli Lilly
US5324571083
48,78%
35,27%
1.049,60
1.030,05
1.027,00
1.055,36
19,55
+1,90
22:15:00
19.11.2025
 3 Monate Chart
Intel
US4581401001
46,40%
70,72%
35,11
34,33
34,26
35,75
0,78
+2,27
02:00:00
20.11.2025
 3 Monate Chart
Lam Research
US5128073062
46,31%
46,85%
148,80
143,24
145,52
150,39
5,56
+3,88
02:00:00
20.11.2025
 3 Monate Chart
Alphabet C (ex Google)
US02079K1079
42,02%
34,31%
292,99
284,96
287,67
304,25
8,03
+2,82
02:00:00
20.11.2025
 3 Monate Chart
Alphabet A (ex Google)
US02079K3059
41,50%
35,05%
292,81
284,28
286,63
303,68
8,53
+3,00
02:00:00
20.11.2025
 3 Monate Chart
Cardinal Health
US14149Y1082
38,50%
39,80%
207,52
206,97
205,72
209,56
0,55
+0,27
22:15:00
19.11.2025
 3 Monate Chart
Albemarle
US0126531013
38,21%
70,15%
125,68
121,39
122,92
127,07
4,29
+3,53
22:15:00
19.11.2025
 3 Monate Chart
Applied Materials
US0382221051
37,85%
44,10%
235,13
225,12
227,14
235,91
10,01
+4,45
02:00:00
20.11.2025
 3 Monate Chart
Datadog A
US23804L1035
37,65%
61,97%


-
-

 3 Monate Chart
Caterpillar
US1491231015
33,52%
37,09%
553,11
546,88
548,02
560,91
6,23
+1,14
22:15:00
19.11.2025
 3 Monate Chart
AMD (Advanced Micro Devices)
US0079031078
32,86%
74,13%
223,55
230,29
219,75
235,27
-6,74
-2,93
02:00:00
20.11.2025
 3 Monate Chart
Sealed Air
US81211K1007
30,66%
43,44%
36,40
35,80
36,40
36,60
0,60
+1,68
15:57:00
19.11.2025
 3 Monate Chart
Waters
US9418481035
30,14%
37,63%
376,25
376,63
372,24
377,53
-0,38
-0,10
22:15:00
19.11.2025
 3 Monate Chart
KLA-Tencor
US4824801009
29,70%
36,83%
1.167,46
1.123,09
1.131,90
1.177,04
44,37
+3,95
02:00:00
20.11.2025
 3 Monate Chart
Valero Energy
US91913Y1001
29,68%
32,49%
180,33
185,43
175,81
181,06
-5,10
-2,75
22:15:00
19.11.2025
 3 Monate Chart
DuPont de Nemours
US26614N1028
28,40%
31,66%
37,88
38,70
37,49
38,90
-0,82
-2,12
22:15:00
19.11.2025
 3 Monate Chart
Halliburton
US4062161017
28,33%
49,34%
26,46
26,79
26,02
26,65
-0,33
-1,23
22:15:00
19.11.2025
 3 Monate Chart
Newmont
US6516391066
27,66%
50,60%
87,51
86,60
86,94
89,26
0,91
+1,05
22:15:00
19.11.2025
 3 Monate Chart
McKesson
US58155Q1031
27,20%
26,43%
852,47
860,75
849,61
867,26
-8,28
-0,96
22:15:00
19.11.2025
 3 Monate Chart
Universal Health Services
US9139031002
26,80%
26,89%
227,94
228,84
223,97
229,40
-0,90
-0,39
22:15:00
19.11.2025
 3 Monate Chart
Expand Energy
US1651677353
26,69%
40,42%
117,27
117,16
115,54
117,66
0,11
+0,09
02:00:00
20.11.2025
 3 Monate Chart
C.H. Robinson Worldwide
US12541W2098
26,47%
51,07%
151,36
151,69
150,80
152,38
-0,33
-0,22
02:00:00
20.11.2025
 3 Monate Chart
Centene
US15135B1017
25,95%
55,23%
35,95
36,93
35,69
37,13
-0,98
-2,65
22:15:00
19.11.2025
 3 Monate Chart
Cencora
US03073E1055
25,63%
27,37%
360,73
361,64
357,71
363,95
-0,91
-0,25
22:15:00
19.11.2025
 3 Monate Chart
Corning
US2193501051
23,98%
35,52%
81,69
80,12
80,41
82,81
1,57
+1,96
22:15:00
19.11.2025
 3 Monate Chart
Marathon Petroleum
US56585A1025
23,76%
29,58%
195,52
199,61
190,49
196,19
-4,09
-2,05
22:15:00
19.11.2025
 3 Monate Chart
Agilent Technologies
US00846U1016
23,07%
32,93%
144,40
143,84
143,05
145,17
0,56
+0,39
22:15:00
19.11.2025
 3 Monate Chart
Welltower
US95040Q1040
22,63%
26,20%
196,90
198,29
196,39
199,57
-1,39
-0,70
22:15:00
19.11.2025
 3 Monate Chart
IBM
US4592001014
22,44%
31,76%
288,53
289,95
288,11
291,04
-1,42
-0,49
22:15:00
19.11.2025
 3 Monate Chart
Tesla
US88160R1014
21,72%
50,55%
403,99
401,25
398,60
411,75
2,74
+0,68
02:00:00
20.11.2025
 3 Monate Chart
HCA
US40412C1018
21,54%
25,22%
481,06
478,14
468,66
484,10
2,92
+0,61
22:15:00
19.11.2025
 3 Monate Chart
Regeneron Pharmaceuticals
US75886F1075
21,51%
43,08%
702,75
725,34
702,66
727,81
-22,59
-3,11
02:00:00
20.11.2025
 3 Monate Chart
AppLovin
US03831W1080
21,00%
73,69%


-
-

 3 Monate Chart
General Motors
US37045V1008
20,78%
34,82%
68,50
67,93
67,68
69,65
0,57
+0,84
22:15:00
19.11.2025
 3 Monate Chart
Amphenol
US0320951017
19,76%
32,85%
136,66
132,44
131,98
136,76
4,22
+3,19
22:15:00
19.11.2025
 3 Monate Chart
Akamai
US00971T1016
19,71%
36,80%
86,52
87,74
86,29
88,00
-1,22
-1,39
02:00:00
20.11.2025
 3 Monate Chart
Expedia
US30212P3038
19,61%
51,91%
239,96
240,00
238,37
244,01
-0,04
-0,02
02:00:00
20.11.2025
 3 Monate Chart
Incyte
US45337C1027
19,32%
32,58%
101,32
103,89
100,31
104,66
-2,57
-2,47
02:00:00
20.11.2025
 3 Monate Chart
Expeditors International of Washington
US3021301094
18,82%
33,91%
139,13
139,91
138,92
140,95
-0,78
-0,56
22:15:00
19.11.2025
 3 Monate Chart
Illumina
US4523271090
18,06%
71,34%
104,04
104,54
103,92
104,70
-0,50
-0,48
21:35:00
19.11.2025
 3 Monate Chart
TE Connectivity
IE000IVNQZ81
17,65%
36,13%
233,04
231,54
230,31
235,33
1,50
+0,65
22:15:00
19.11.2025
 3 Monate Chart
Gap
US3647601083
17,57%
40,71%
20,42
20,58
20,42
20,42
-0,16
-0,78
09:09:00
19.11.2025
 3 Monate Chart
Ventas
US92276F1003
17,48%
23,67%
80,00
79,86
79,38
80,27
0,14
+0,18
22:15:00
19.11.2025
 3 Monate Chart
Cummins
US2310211063
17,38%
32,02%
473,26
464,92
465,19
475,58
8,34
+1,79
22:15:00
19.11.2025
 3 Monate Chart
Thermo Fisher Scientific
US8835561023
16,89%
31,76%
573,79
576,03
567,49
574,62
-2,24
-0,39
22:15:00
19.11.2025
 3 Monate Chart
FedEx
US31428X1063
16,84%
26,37%
262,57
263,08
261,16
265,58
-0,51
-0,19
22:15:00
19.11.2025
 3 Monate Chart
Apple
US0378331005
16,62%
27,08%
268,56
267,44
265,50
272,19
1,12
+0,42
02:00:00
20.11.2025
 3 Monate Chart
Cisco
US17275R1023
16,58%
24,19%
78,39
77,37
77,16
78,93
1,02
+1,32
02:00:00
20.11.2025
 3 Monate Chart
Prologis
US74340W1036
16,43%
23,55%
122,40
123,80
121,44
124,10
-1,40
-1,13
22:15:00
19.11.2025
 3 Monate Chart
Huntington Ingalls Industries
US4464131063
16,32%
33,14%
309,74
309,16
305,00
311,04
0,58
+0,19
22:15:00
19.11.2025
 3 Monate Chart
Amgen
US0311621009
15,81%
27,40%
342,40
343,99
340,02
345,27
-1,59
-0,46
02:00:00
20.11.2025
 3 Monate Chart
Merck
US58933Y1055
15,79%
32,16%
95,05
96,43
94,12
97,14
-1,38
-1,43
22:15:00
19.11.2025
 3 Monate Chart
Intuitive Surgical
US46120E6023
15,18%
38,40%
564,64
546,77
545,33
566,65
17,87
+3,27
02:00:00
20.11.2025
 3 Monate Chart
Raytheon Technologies
US75513E1010
15,11%
24,71%
173,77
174,72
172,90
174,77
-0,95
-0,54
22:15:00
19.11.2025
 3 Monate Chart
AbbVie
US00287Y1091
14,82%
28,01%
232,91
233,87
230,36
238,00
-0,96
-0,41
22:15:00
19.11.2025
 3 Monate Chart
NextEra Energy
US65339F1012
14,64%
27,12%
84,27
84,64
83,94
85,33
-0,37
-0,44
22:15:00
19.11.2025
 3 Monate Chart
Biogen
US09062X1037
14,57%
39,46%
167,93
168,83
165,79
168,83
-0,90
-0,53
02:00:00
20.11.2025
 3 Monate Chart
Electronic Arts
US2855121099
14,37%
42,86%
201,58
201,81
201,33
202,14
-0,23
-0,11
02:00:00
20.11.2025
 3 Monate Chart
Baker Hughes
US05722G1004
13,99%
30,80%
48,48
48,06
47,20
48,59
0,42
+0,87
02:00:00
20.11.2025
 3 Monate Chart
Xcel Energy
US98389B1008
13,95%
21,60%
79,67
81,00
79,49
80,89
-1,33
-1,64
02:00:00
20.11.2025
 3 Monate Chart
IQVIA
US46266C1053
13,69%
32,79%
217,48
217,28
215,73
218,39
0,20
+0,09
22:15:00
19.11.2025
 3 Monate Chart
Sempra Energy
US8168511090
13,60%
20,96%
91,02
91,60
90,99
92,00
-0,58
-0,63
22:15:00
19.11.2025
 3 Monate Chart
Eversource Energy
US30040W1080
13,51%
25,25%
65,26
74,54
64,84
69,47
-9,28
-12,45
22:15:00
19.11.2025
 3 Monate Chart
Unum Group
US91529Y1064
13,50%
30,06%
66,32
65,92
65,34
66,32
0,40
+0,61
21:35:00
19.11.2025
 3 Monate Chart
Johnson Johnson
US4781601046
13,44%
16,63%
202,51
200,00
199,48
203,46
2,51
+1,26
22:15:00
19.11.2025
 3 Monate Chart
Monster Beverage
US61174X1090
13,43%
23,84%
72,30
72,90
72,21
73,00
-0,60
-0,82
02:00:00
20.11.2025
 3 Monate Chart
Phillips 66
US7185461040
13,28%
23,60%
134,49
138,41
133,16
135,65
-3,92
-2,83
22:15:00
19.11.2025
 3 Monate Chart
Broadcom
US11135F1012
13,13%
47,81%
354,42
340,50
337,80
359,62
13,92
+4,09
02:00:00
20.11.2025
 3 Monate Chart
ExxonMobil
US30231G1022
12,65%
20,52%
117,35
119,03
115,96
118,18
-1,68
-1,41
22:15:00
19.11.2025
 3 Monate Chart
Johnson Controls International
IE00BY7QL619
12,64%
31,95%
114,42
114,44
114,19
115,70
-0,02
-0,02
22:15:00
19.11.2025
 3 Monate Chart
Quanta Services
US74762E1029
12,28%
42,56%
445,47
439,29
440,00
449,80
6,18
+1,41
22:15:00
19.11.2025
 3 Monate Chart
Ralph Lauren A
US7512121010
12,26%
40,08%
330,88
328,26
327,00
332,67
2,62
+0,80
22:15:00
19.11.2025
 3 Monate Chart
Morgan Stanley
US6174464486
12,24%
26,56%
162,29
159,83
160,22
162,91
2,46
+1,54
22:15:00
19.11.2025
 3 Monate Chart
J.B. Hunt Transportation Services
US4456581077
12,14%
40,70%
159,92
162,03
159,77
163,05
-2,11
-1,30
02:00:00
20.11.2025
 3 Monate Chart
Ford Motor
US3453708600
12,05%
39,69%
12,90
13,02
12,87
13,15
-0,12
-0,92
22:15:00
19.11.2025
 3 Monate Chart
Wynn Resorts
US9831341071
11,96%
38,03%
118,32
120,29
117,91
120,43
-1,97
-1,64
02:00:00
20.11.2025
 3 Monate Chart
American Express
US0258161092
11,76%
26,09%
344,64
340,66
340,84
345,30
3,98
+1,17
22:15:00
19.11.2025
 3 Monate Chart
Vertex Pharmaceuticals
US92532F1003
11,66%
23,75%
421,03
435,52
418,71
434,92
-14,49
-3,33
02:00:00
20.11.2025
 3 Monate Chart
American Electric Power
US0255371017
11,64%
21,71%
121,71
123,51
121,18
123,43
-1,80
-1,46
02:00:00
20.11.2025
 3 Monate Chart
CVS Health
US1266501006
11,45%
30,71%
76,55
77,94
76,31
77,98
-1,39
-1,78
22:15:00
19.11.2025
 3 Monate Chart
Comerica
US2003401070
11,21%
40,98%
65,50
64,50
65,50
65,50
1,00
+1,55
08:15:00
19.11.2025
 3 Monate Chart
Loews
US5404241086
11,18%
17,47%
105,30
105,12
104,63
105,63
0,18
+0,17
22:15:00
19.11.2025
 3 Monate Chart
Parker Hannifin
US7010941042
11,15%
29,32%
820,67
817,30
815,09
826,25
3,37
+0,41
22:15:00
19.11.2025
 3 Monate Chart
Fox
US35137L1052
10,89%
33,41%
64,78
64,96
64,70
65,62
-0,18
-0,28
02:00:00
20.11.2025
 3 Monate Chart
General Dynamics
US3695501086
10,59%
17,56%
343,06
341,29
336,64
343,34
1,77
+0,52
22:15:00
19.11.2025
 3 Monate Chart
Hologic
US4364401012
10,43%
30,26%
74,17
74,11
74,12
74,23
0,06
+0,08
02:00:00
20.11.2025
 3 Monate Chart
Bank of America
US0605051046
10,42%
21,75%
52,02
51,64
51,67
52,48
0,38
+0,74
22:15:00
19.11.2025
 3 Monate Chart
TJX Cos.
US8725401090
10,38%
17,09%
145,81
145,58
144,79
150,25
0,23
+0,16
22:15:00
19.11.2025
 3 Monate Chart
Medtronic
IE00BTN1Y115
10,04%
22,77%
100,34
100,80
99,98
102,58
-0,46
-0,46
22:15:00
19.11.2025
 3 Monate Chart
Palo Alto Networks
US6974351057
10,01%
26,40%


-
-

 3 Monate Chart
NRG Energy
US6293775085
9,80%
51,78%
168,80
166,45
166,26
173,51
2,35
+1,41
22:15:00
19.11.2025
 3 Monate Chart
Edwards Lifesciences
US28176E1082
9,11%
21,92%
86,02
84,04
83,75
86,03
1,98
+2,36
22:15:00
19.11.2025
 3 Monate Chart
Host Hotels Resorts
US44107P1049
9,09%
31,04%
17,00
17,20
16,93
17,27
-0,20
-1,16
02:00:00
20.11.2025
 3 Monate Chart
3M
US88579Y1010
8,82%
25,96%
166,58
165,79
165,09
167,30
0,79
+0,48
22:15:00
19.11.2025
 3 Monate Chart
Ross Stores
US7782961038
8,81%
21,50%
160,45
159,90
159,01
161,50
0,55
+0,34
02:00:00
20.11.2025
 3 Monate Chart
Goldman Sachs
US38141G1040
8,73%
24,66%
785,99
776,30
775,00
787,70
9,69
+1,25
22:15:00
19.11.2025
 3 Monate Chart
Rockwell Automation
US7739031091
8,70%
26,21%
372,48
366,01
366,16
373,56
6,47
+1,77
22:15:00
19.11.2025
 3 Monate Chart
CenterPoint Energy
US15189T1079
8,70%
20,34%
39,61
39,99
39,53
39,94
-0,38
-0,95
22:15:00
19.11.2025
 3 Monate Chart
Chubb
CH0044328745
8,62%
31,92%
293,96
296,57
292,93
296,47
-2,61
-0,88
22:15:00
19.11.2025
 3 Monate Chart
United Parcel Service
US9113121068
8,47%
27,93%
92,41
92,83
92,39
94,00
-0,42
-0,45
22:15:00
19.11.2025
 3 Monate Chart
Coterra Energy
US1270971039
8,36%
37,77%
25,76
26,17
25,44
25,87
-0,41
-1,57
22:15:00
19.11.2025
 3 Monate Chart
FirstEnergy
US3379321074
8,15%
17,93%
46,24
46,61
45,67
46,62
-0,37
-0,79
22:15:00
19.11.2025
 3 Monate Chart
Entergy
US29364G1031
7,95%
25,73%
94,03
94,44
93,70
95,10
-0,41
-0,43
22:15:00
19.11.2025
 3 Monate Chart
Marriott
US5719032022
7,72%
26,66%
284,20
282,90
281,70
285,33
1,30
+0,46
02:00:00
20.11.2025
 3 Monate Chart
Elevance Health
US0367521038
7,69%
35,46%
316,37
324,53
315,98
324,17
-8,16
-2,51
22:15:00
19.11.2025
 3 Monate Chart
Lockheed Martin
US5398301094
7,57%
17,80%
469,91
474,72
469,00
472,38
-4,81
-1,01
22:15:00
19.11.2025
 3 Monate Chart
Danaher
US2358511028
7,48%
36,59%
222,41
225,51
220,74
226,22
-3,10
-1,37
22:15:00
19.11.2025
 3 Monate Chart
Aflac
US0010551028
7,48%
20,44%
109,40
111,76
108,32
110,99
-2,36
-2,11
22:15:00
19.11.2025
 3 Monate Chart
Travelers
US89417E1091
7,43%
22,98%
285,47
286,85
283,49
288,00
-1,38
-0,48
22:15:00
19.11.2025
 3 Monate Chart
Schlumberger
AN8068571086
7,16%
31,27%
35,86
36,04
35,12
36,12
-0,18
-0,50
22:15:00
19.11.2025
 3 Monate Chart
Gilead Sciences
US3755581036
7,05%
30,51%
128,07
127,18
125,95
128,10
0,89
+0,70
02:00:00
20.11.2025
 3 Monate Chart
Wells Fargo
US9497461015
6,93%
26,74%
84,16
83,86
83,62
84,82
0,30
+0,36
22:15:00
19.11.2025
 3 Monate Chart
Boston Properties
US1011211018
6,92%
28,47%
69,38
69,13
68,68
69,65
0,25
+0,36
22:15:00
19.11.2025
 3 Monate Chart
Cincinnati Financial
US1720621010
6,63%
23,65%
161,65
162,37
160,63
162,57
-0,72
-0,44
02:00:00
20.11.2025
 3 Monate Chart
Berkshire Hathaway
US0846707026
6,36%
15,63%
501,26
504,37
495,66
504,03
-3,11
-0,62
22:15:00
19.11.2025
 3 Monate Chart
Ametek
US0311001004
6,29%
25,19%
191,57
189,90
189,01
192,40
1,67
+0,88
22:15:00
19.11.2025
 3 Monate Chart
Mettler-Toledo International
US5926881054
6,26%
29,43%
1.404,43
1.396,45
1.388,62
1.409,10
7,98
+0,57
22:15:00
19.11.2025
 3 Monate Chart
V.F.
US9182041080
6,16%
55,06%
12,33
11,92
12,33
12,33
0,41
+3,46
09:09:00
19.11.2025
 3 Monate Chart
Assurant
US04621X1081
6,08%
24,51%
224,62
225,95
223,65
225,33
-1,33
-0,59
22:15:00
19.11.2025
 3 Monate Chart
Invesco
BMG491BT1088
6,01%
30,51%
22,92
22,66
22,57
23,04
0,26
+1,15
22:15:00
19.11.2025
 3 Monate Chart
Citigroup
US1729674242
5,91%
27,66%
99,83
98,32
98,12
100,57
1,51
+1,54
22:15:00
19.11.2025
 3 Monate Chart
Ameren
US0236081024
5,85%
15,00%
102,99
104,90
102,82
104,73
-1,91
-1,82
22:15:00
19.11.2025
 3 Monate Chart
Henry Schein
US8064071025
5,71%
33,03%
70,60
71,20
70,25
71,41
-0,60
-0,84
02:00:00
20.11.2025
 3 Monate Chart
The Western Union Company
US9598021098
5,70%
39,35%
7,40
7,59
7,40
7,62
-0,19
-2,49
17:00:00
19.11.2025
 3 Monate Chart
Exelon
US30161N1019
5,51%
17,63%
45,56
46,38
45,41
46,46
-0,82
-1,77
02:00:00
20.11.2025
 3 Monate Chart
Edison International
US2810201077
5,51%
30,49%
57,50
58,42
57,13
59,12
-0,92
-1,57
22:15:00
19.11.2025
 3 Monate Chart
Alliant Energy
US0188021085
5,45%
15,70%
67,22
68,09
67,10
68,09
-0,87
-1,28
02:00:00
20.11.2025
 3 Monate Chart
Kellanova (ex Kelloggs)
US4878361082
5,43%
13,73%
83,42
83,47
83,35
83,45
-0,05
-0,06
22:15:00
19.11.2025
 3 Monate Chart
CBOE
US12503M1080
5,43%
23,67%
253,74
258,65
252,66
256,43
-4,92
-1,90
22:15:00
19.11.2025
 3 Monate Chart
Principal Financial Group
US74251V1026
5,30%
22,16%
83,11
82,19
81,95
83,33
0,92
+1,12
02:00:00
20.11.2025
 3 Monate Chart
Bank of New York Mellon
US0640581007
5,02%
20,54%
107,51
107,50
106,95
108,14
0,01
+0,01
22:15:00
19.11.2025
 3 Monate Chart
Fortive
US34959J1088
4,96%
23,04%
50,42
50,38
50,10
50,96
0,04
+0,08
22:15:00
19.11.2025
 3 Monate Chart
Williams Companies
US9694571004
4,94%
28,28%
58,89
59,17
58,22
58,95
-0,28
-0,47
22:15:00
19.11.2025
 3 Monate Chart
Best Buy
US0865161014
4,80%
35,65%
74,38
74,40
74,09
76,16
-0,02
-0,03
22:15:00
19.11.2025
 3 Monate Chart
AES
US00130H1059
4,49%
47,46%
13,77
13,72
13,70
13,99
0,05
+0,36
22:15:00
19.11.2025
 3 Monate Chart
QUALCOMM
US7475251036
4,40%
40,52%
166,11
165,06
164,11
167,51
1,05
+0,64
02:00:00
20.11.2025
 3 Monate Chart
Devon Energy
US25179M1036
4,29%
33,27%
35,28
35,87
34,71
35,39
-0,59
-1,64
22:15:00
19.11.2025
 3 Monate Chart
Quest Diagnostics
US74834L1008
4,25%
23,42%
185,96
185,32
184,52
187,56
0,64
+0,35
22:15:00
19.11.2025
 3 Monate Chart
WEC Energy Group
US92939U1060
4,18%
17,86%
110,16
111,60
109,28
111,47
-1,44
-1,29
22:15:00
19.11.2025
 3 Monate Chart
CMS Energy
US1258961002
4,07%
18,66%
72,95
74,27
72,60
74,15
-1,32
-1,78
22:15:00
19.11.2025
 3 Monate Chart
JPMorgan Chase
US46625H1005
4,03%
20,98%
303,27
299,41
299,50
304,43
3,86
+1,29
22:15:00
19.11.2025
 3 Monate Chart
Nisource
US65473P1057
3,93%
23,66%
42,70
43,06
42,60
43,20
-0,36
-0,84
22:15:00
19.11.2025
 3 Monate Chart
Consolidated Edison
US2091151041
3,82%
18,69%
100,38
102,91
100,17
102,11
-2,53
-2,46
22:15:00
19.11.2025
 3 Monate Chart
Tapestry
US8760301072
3,81%
31,21%
104,41
103,28
102,92
105,43
1,13
+1,09
22:15:00
19.11.2025
 3 Monate Chart
Simon Property Group
US8288061091
3,61%
18,93%
180,13
181,93
180,10
182,49
-1,80
-0,99
22:15:00
19.11.2025
 3 Monate Chart
Coca-Cola
US1912161007
3,61%
16,66%
71,11
71,22
70,82
71,44
-0,11
-0,15
22:15:00
19.11.2025
 3 Monate Chart
The Hershey
US4278661081
3,51%
31,80%
182,48
182,93
181,47
183,00
-0,45
-0,25
22:15:00
19.11.2025
 3 Monate Chart
Duke Energy
US26441C2044
3,48%
15,81%
122,23
123,80
121,46
123,80
-1,57
-1,27
22:15:00
19.11.2025
 3 Monate Chart
Dover
US2600031080
3,15%
23,68%
179,64
179,78
179,20
181,29
-0,14
-0,08
22:15:00
19.11.2025
 3 Monate Chart
Walmart
US9311421039
2,93%
22,79%
100,61
101,39
99,69
101,65
-0,78
-0,77
22:15:00
19.11.2025
 3 Monate Chart
IDEXX Laboratories
US45168D1046
2,92%
28,85%
697,10
670,21
670,21
701,52
26,89
+4,01
02:00:00
20.11.2025
 3 Monate Chart
Citizens Financial Group
US1746101054
2,90%
31,49%
51,16
50,43
50,20
51,27
0,73
+1,45
22:15:00
19.11.2025
 3 Monate Chart
State Street
US8574771031
2,69%
29,34%
114,00
113,20
113,00
114,35
0,80
+0,71
22:15:00
19.11.2025
 3 Monate Chart
CME Group A
US12572Q1058
2,53%
20,30%
272,49
279,28
269,58
279,31
-6,79
-2,43
02:00:00
20.11.2025
 3 Monate Chart
Autodesk
US0527691069
2,47%
27,05%
291,19
292,23
290,13
293,78
-1,04
-0,36
02:00:00
20.11.2025
 3 Monate Chart
Textron
US8832031012
2,40%
21,87%
79,78
79,85
79,20
80,00
-0,07
-0,09
22:15:00
19.11.2025
 3 Monate Chart
Southwest Airlines
US8447411088
2,26%
35,95%
31,92
31,96
31,79
32,96
-0,04
-0,13
22:15:00
19.11.2025
 3 Monate Chart
EMCOR Group
US29084Q1004
2,07%
50,66%
605,84
614,59
603,70
624,52
-8,75
-1,42
22:15:00
19.11.2025
 3 Monate Chart
UnitedHealth
US91324P1021
2,00%
34,51%
309,09
313,58
304,53
315,00
-4,49
-1,43
22:15:00
19.11.2025
 3 Monate Chart
Packaging
US6951561090
1,96%
24,29%
194,31
196,63
192,85
196,38
-2,32
-1,18
22:15:00
19.11.2025
 3 Monate Chart
Kinder Morgan
US49456B1017
1,94%
23,79%
26,82
27,09
26,35
26,89
-0,27
-1,00
22:15:00
19.11.2025
 3 Monate Chart
Pfizer
US7170811035
1,93%
28,25%
24,88
25,45
24,73
25,50
-0,57
-2,24
22:15:00
19.11.2025
 3 Monate Chart
Hartford Financial Services Group
US4165151048
1,80%
22,80%
132,18
133,12
131,41
133,48
-0,94
-0,71
22:15:00
19.11.2025
 3 Monate Chart
Norfolk Southern
US6558441084
1,67%
16,53%
281,77
280,74
280,53
283,00
1,03
+0,37
22:15:00
19.11.2025
 3 Monate Chart
PPL
US69351T1060
1,56%
15,94%
35,55
36,49
35,51
36,37
-0,94
-2,58
22:15:00
19.11.2025
 3 Monate Chart
Cognizant
US1924461023
1,33%
31,75%
72,29
71,75
71,75
72,82
0,54
+0,75
02:00:00
20.11.2025
 3 Monate Chart
Hanesbrands
US4103451021
1,04%
25,91%
5,59
5,53
5,59
5,59
0,07
+1,18
08:15:00
19.11.2025
 3 Monate Chart
LKQ
US5018892084
0,76%
27,67%
29,60
29,97
29,40
30,07
-0,37
-1,23
02:00:00
20.11.2025
 3 Monate Chart
International Flavors Fragrances
US4595061015
0,75%
22,86%
65,13
66,00
64,98
66,33
-0,87
-1,32
22:15:00
19.11.2025
 3 Monate Chart
Union Pacific
US9078181081
0,74%
19,16%
221,17
220,82
219,97
221,98
0,35
+0,16
22:15:00
19.11.2025
 3 Monate Chart
PerkinElmer
US7140461093
0,73%
32,29%
92,25
93,06
91,78
93,42
-0,81
-0,87
22:15:00
19.11.2025
 3 Monate Chart
YUM! Brands
US9884981013
0,63%
24,26%
148,32
148,82
147,96
149,34
-0,50
-0,34
22:15:00
19.11.2025
 3 Monate Chart
Synchrony Financial
US87165B1035
0,62%
28,03%
72,55
71,22
71,49
72,73
1,33
+1,87
22:15:00
19.11.2025
 3 Monate Chart
NVIDIA
US67066G1040
0,62%
39,35%
186,52
181,36
182,84
187,85
5,16
+2,85
02:00:00
20.11.2025
 3 Monate Chart
TKO GROUP
US87256C1018
0,54%
23,68%
188,37
186,56
187,41
191,05
1,81
+0,97
22:15:00
19.11.2025
 3 Monate Chart
Allstate
US0200021014
0,48%
27,68%
209,93
209,96
208,40
212,32
-0,03
-0,01
22:15:00
19.11.2025
 3 Monate Chart
Nucor
US6703461052
0,43%
35,60%
148,58
148,51
147,08
150,23
0,07
+0,05
22:15:00
19.11.2025
 3 Monate Chart
Hilton Worldwide
US43300A2033
0,31%
24,69%
267,01
267,94
265,65
268,45
-0,93
-0,35
22:15:00
19.11.2025
 3 Monate Chart
McDonalds
US5801351017
0,27%
16,07%
302,74
304,59
302,16
304,82
-1,85
-0,61
22:15:00
19.11.2025
 3 Monate Chart
Archer Daniels Midland
US0394831020
0,26%
36,46%
58,23
61,03
56,81
60,35
-2,80
-4,59
22:15:00
19.11.2025
 3 Monate Chart
Dominion Energy
US25746U1097
0,23%
18,67%
60,19
61,45
60,18
61,51
-1,26
-2,05
22:15:00
19.11.2025
 3 Monate Chart
Snap-On
US8330341012
0,18%
20,15%
330,16
329,90
328,83
332,10
0,26
+0,08
22:15:00
19.11.2025
 3 Monate Chart
O Reilly Automotive
US67103H1077
0,07%
24,47%
98,70
98,33
97,87
99,42
0,37
+0,38
02:00:00
20.11.2025
 3 Monate Chart

S&P 500 Verlierer

Name
ISIN
+/- 3 Monate
Vola 3 Monate
Letzter
Vortag
Tief
Hoch
+/- aktuell
% aktuell
Zeit
Datum
3 Monate Chart
PepsiCo
US7134481081
-0,06%
23,07%
147,11
148,77
146,69
148,77
-1,66
-1,12
02:00:00
20.11.2025
 3 Monate Chart
Hewlett Packard Enterprise
US42824C1099
-0,12%
42,14%
20,60
20,90
20,58
21,14
-0,30
-1,44
22:15:00
19.11.2025
 3 Monate Chart
Interactive Brokers Group
US45841N1072
-0,29%
40,61%
64,56
63,27
63,45
64,95
1,29
+2,04
02:00:00
20.11.2025
 3 Monate Chart
Realty
US7561091049
-0,34%
15,61%
56,71
57,34
56,55
57,40
-0,63
-1,10
22:15:00
19.11.2025
 3 Monate Chart
Take Two
US8740541094
-0,42%
29,51%
240,46
239,09
236,89
244,18
1,37
+0,57
02:00:00
20.11.2025
 3 Monate Chart
Abbott Laboratories
US0028241000
-0,60%
16,46%
126,15
130,00
124,58
131,40
-3,85
-2,96
22:15:00
19.11.2025
 3 Monate Chart
Paccar
US6937181088
-0,60%
26,72%
96,49
97,00
96,20
97,82
-0,51
-0,53
02:00:00
20.11.2025
 3 Monate Chart
Bristol-Myers Squibb
US1101221083
-0,70%
33,52%
45,79
47,06
45,74
47,00
-1,27
-2,70
22:15:00
19.11.2025
 3 Monate Chart
TransDigm Group
US8936411003
-0,76%
28,54%
1.341,19
1.351,06
1.326,11
1.351,50
-9,87
-0,73
22:15:00
19.11.2025
 3 Monate Chart
Freeport-McMoRan
US35671D8570
-0,77%
51,80%
41,25
40,00
40,82
42,21
1,25
+3,13
22:15:00
19.11.2025
 3 Monate Chart
Equinix
US29444U7000
-0,84%
25,47%
765,08
779,17
755,44
773,37
-14,09
-1,81
02:00:00
20.11.2025
 3 Monate Chart
Essex Property Trust
US2971781057
-0,86%
19,09%
254,63
253,58
251,65
255,85
1,05
+0,41
22:15:00
19.11.2025
 3 Monate Chart
Chevron
US1667641005
-1,09%
22,04%
151,70
153,62
150,26
151,92
-1,92
-1,25
22:15:00
19.11.2025
 3 Monate Chart
Xylem
US98419M1009
-1,12%
19,58%
138,98
140,16
138,33
140,70
-1,18
-0,84
22:15:00
19.11.2025
 3 Monate Chart
Analog Devices
US0326541051
-1,20%
27,75%
232,20
230,13
229,40
234,29
2,07
+0,90
02:00:00
20.11.2025
 3 Monate Chart
Pinnacle West Capital
US7234841010
-1,29%
18,36%
88,72
89,38
88,32
89,63
-0,66
-0,74
22:15:00
19.11.2025
 3 Monate Chart
Avery Dennison
US0536111091
-1,34%
26,14%
168,44
168,73
166,01
168,90
-0,29
-0,17
22:15:00
19.11.2025
 3 Monate Chart
Ulta Beauty
US90384S3031
-1,44%
31,07%
497,41
507,37
493,02
506,82
-9,96
-1,96
02:00:00
20.11.2025
 3 Monate Chart
Vulcan Materials
US9291601097
-1,63%
22,25%
284,23
281,87
280,26
285,22
2,36
+0,84
22:15:00
19.11.2025
 3 Monate Chart
Amazon
US0231351067
-1,75%
34,16%
222,69
222,55
218,53
223,59
0,14
+0,06
02:00:00
20.11.2025
 3 Monate Chart
Deere
US2441991054
-1,78%
19,52%
474,77
473,85
468,24
476,25
0,92
+0,19
22:15:00
19.11.2025
 3 Monate Chart
Boston Scientific
US1011371077
-1,82%
28,81%
97,01
99,22
95,99
99,34
-2,21
-2,23
22:15:00
19.11.2025
 3 Monate Chart
NetApp
US64110D1046
-1,87%
44,17%
106,27
106,40
106,04
107,24
-0,13
-0,12
02:00:00
20.11.2025
 3 Monate Chart
U.S. Bancorp
US9029733048
-2,22%
29,50%
46,80
45,92
45,84
46,84
0,88
+1,92
22:15:00
19.11.2025
 3 Monate Chart
MetLife
US59156R1086
-2,27%
26,11%
74,76
75,37
74,07
75,50
-0,61
-0,81
22:15:00
19.11.2025
 3 Monate Chart
Eaton
IE00B8KQN827
-2,38%
28,35%
345,65
338,29
339,23
346,22
7,36
+2,18
22:15:00
19.11.2025
 3 Monate Chart
Digital Realty Trust
US2538681030
-2,58%
27,75%
159,30
159,62
155,59
160,12
-0,32
-0,20
22:15:00
19.11.2025
 3 Monate Chart
Pentair
IE00BLS09M33
-2,62%
22,36%
102,52
102,12
101,50
102,98
0,40
+0,39
22:15:00
19.11.2025
 3 Monate Chart
Iron Mountain
US46284V1017
-2,72%
32,71%
86,70
89,28
82,43
90,01
-2,58
-2,89
22:15:00
19.11.2025
 3 Monate Chart
Public Service Enterprise Group
US7445731067
-2,76%
24,30%
81,11
82,36
81,05
82,76
-1,25
-1,52
22:15:00
19.11.2025
 3 Monate Chart
J. M. Smucker
US8326964058
-2,78%
31,45%
104,69
106,69
104,17
106,01
-2,00
-1,87
22:15:00
19.11.2025
 3 Monate Chart
Everest Reinsurance Group
BMG3223R1088
-2,80%
30,40%
312,84
320,02
312,52
319,37
-7,18
-2,24
22:15:00
19.11.2025
 3 Monate Chart
Northern Trust
US6658591044
-2,80%
26,74%
126,01
124,78
124,32
126,40
1,23
+0,99
02:00:00
20.11.2025
 3 Monate Chart
American International Group (AIG)
US0268747849
-2,93%
27,53%
75,75
77,07
75,10
77,23
-1,32
-1,71
22:15:00
19.11.2025
 3 Monate Chart
Prudential Financial
US7443201022
-2,96%
24,47%
103,56
102,64
102,22
103,67
0,92
+0,90
22:15:00
19.11.2025
 3 Monate Chart
Fifth Third Bancorp
US3167731005
-2,99%
26,63%
41,48
41,34
40,99
41,64
0,14
+0,34
02:00:00
20.11.2025
 3 Monate Chart
CF Industries
US1252691001
-2,99%
30,01%
78,72
81,13
76,84
80,10
-2,41
-2,97
22:15:00
19.11.2025
 3 Monate Chart
Southern
US8425871071
-3,06%
16,83%
89,05
90,69
88,90
90,78
-1,64
-1,81
22:15:00
19.11.2025
 3 Monate Chart
Martin Marietta Materials
US5732841060
-3,08%
20,23%
596,82
593,18
587,90
598,72
3,64
+0,61
22:15:00
19.11.2025
 3 Monate Chart
Microsoft
US5949181045
-3,11%
18,59%
487,12
493,79
482,85
495,16
-6,67
-1,35
02:00:00
20.11.2025
 3 Monate Chart
Becton, Dickinson
US0758871091
-3,23%
29,76%
191,22
192,33
188,73
193,12
-1,11
-0,58
22:15:00
19.11.2025
 3 Monate Chart
Northrop Grumman
US6668071029
-3,28%
17,81%
565,00
566,76
557,46
567,10
-1,76
-0,31
22:15:00
19.11.2025
 3 Monate Chart
Omnicom Group
US6819191064
-3,38%
30,35%
72,00
73,54
71,89
73,70
-1,54
-2,09
22:15:00
19.11.2025
 3 Monate Chart
General Mills
US3703341046
-3,42%
20,84%
47,63
47,69
47,25
47,95
-0,06
-0,13
22:15:00
19.11.2025
 3 Monate Chart
Emerson Electric
US2910111044
-3,48%
25,77%
128,17
126,75
126,57
128,86
1,42
+1,12
22:15:00
19.11.2025
 3 Monate Chart
Interpublic Group of Cos.
US4606901001
-3,50%
29,38%
24,69
25,20
24,66
25,31
-0,51
-2,02
22:15:00
19.11.2025
 3 Monate Chart
Willis Towers Watson
IE00BDB6Q211
-3,55%
20,98%
317,37
319,52
314,69
321,40
-2,15
-0,67
02:00:00
20.11.2025
 3 Monate Chart
Accenture
IE00B4BNMY34
-3,72%
27,58%
241,08
240,00
240,00
244,31
1,08
+0,45
22:15:00
19.11.2025
 3 Monate Chart
Palantir
US69608A1088
-3,82%
55,30%
165,42
167,33
162,44
169,57
-1,91
-1,14
02:00:00
20.11.2025
 3 Monate Chart
Campbell Soup
US1344291091
-3,84%
27,99%
30,78
31,03
30,74
31,20
-0,25
-0,81
02:00:00
20.11.2025
 3 Monate Chart
Public Storage
US74460D1090
-3,85%
21,89%
266,16
271,50
265,31
273,55
-5,34
-1,97
22:15:00
19.11.2025
 3 Monate Chart
Sysco
US8718291078
-3,85%
17,72%
75,73
75,90
75,16
76,00
-0,17
-0,22
22:15:00
19.11.2025
 3 Monate Chart
Kimco Realty
US49446R1095
-3,87%
18,54%
20,01
20,23
19,93
20,26
-0,22
-1,09
22:15:00
19.11.2025
 3 Monate Chart
Grainger
US3848021040
-4,04%
19,64%
922,56
918,18
911,80
924,65
4,38
+0,48
22:15:00
19.11.2025
 3 Monate Chart
Allegion
IE00BFRT3W74
-4,23%
22,31%
160,68
161,07
160,38
161,50
-0,39
-0,24
22:15:00
19.11.2025
 3 Monate Chart
Kroger
US5010441013
-4,27%
20,49%
67,41
67,38
67,22
68,34
0,03
+0,04
22:15:00
19.11.2025
 3 Monate Chart
Tyson Foods
US9024941034
-4,39%
23,53%
53,05
53,66
53,01
53,75
-0,61
-1,14
22:15:00
19.11.2025
 3 Monate Chart
Extra Space Storage
US30225T1025
-4,51%
21,48%
129,42
130,34
128,25
130,93
-0,92
-0,71
22:15:00
19.11.2025
 3 Monate Chart
Charles Schwab
US8085131055
-4,62%
28,36%
92,64
92,28
91,62
93,38
0,36
+0,39
22:15:00
19.11.2025
 3 Monate Chart
KeyCorp
US4932671088
-4,70%
24,52%
17,35
17,19
17,18
17,40
0,16
+0,93
22:15:00
19.11.2025
 3 Monate Chart
M&T Bank
US55261F1049
-4,73%
25,69%
182,63
182,10
180,63
183,34
0,53
+0,29
22:15:00
19.11.2025
 3 Monate Chart
Salesforce
US79466L3024
-4,78%
35,00%
227,88
233,50
225,11
232,00
-5,62
-2,41
22:15:00
19.11.2025
 3 Monate Chart
AutoZone
US0533321024
-4,81%
23,88%
3.808,55
3.827,89
3.777,68
3.852,49
-19,34
-0,51
22:15:00
19.11.2025
 3 Monate Chart
AvalonBay Communities
US0534841012
-5,00%
18,50%
176,97
177,41
176,75
178,15
-0,44
-0,25
22:15:00
19.11.2025
 3 Monate Chart
Raymond James Financial
US7547301090
-5,04%
24,75%
157,72
155,78
155,79
158,34
1,94
+1,25
22:15:00
19.11.2025
 3 Monate Chart
Procter Gamble
US7427181091
-5,04%
16,44%
146,99
146,99
145,89
147,52
0,00
+0,00
22:15:00
19.11.2025
 3 Monate Chart
Philip Morris
US7181721090
-5,12%
29,19%
155,61
155,85
154,13
156,55
-0,24
-0,15
22:15:00
19.11.2025
 3 Monate Chart
Estée Lauder Companies
US5184391044
-5,13%
45,99%
85,91
88,06
85,56
88,00
-2,15
-2,44
22:15:00
19.11.2025
 3 Monate Chart
Hasbro
US4180561072
-5,29%
23,68%
76,47
76,04
74,80
77,01
0,43
+0,57
02:00:00
20.11.2025
 3 Monate Chart
Gartner
US3666511072
-5,32%
41,82%
225,89
226,32
222,91
227,92
-0,43
-0,19
22:15:00
19.11.2025
 3 Monate Chart
Waste Management
US94106L1098
-5,45%
17,99%
215,66
211,30
211,88
217,00
4,36
+2,06
22:15:00
19.11.2025
 3 Monate Chart
CSX
US1264081035
-5,48%
24,46%
33,96
33,99
33,92
34,31
-0,03
-0,09
02:00:00
20.11.2025
 3 Monate Chart
Regions Financial
US7591EP1005
-5,50%
27,47%
24,22
24,18
24,07
24,40
0,04
+0,17
22:15:00
19.11.2025
 3 Monate Chart
PNC Financial Services Group
US6934751057
-5,52%
20,16%
182,97
180,08
180,36
183,39
2,89
+1,60
22:15:00
19.11.2025
 3 Monate Chart
Equity Residential
US29476L1070
-5,56%
18,38%
58,94
59,18
58,67
59,15
-0,24
-0,41
22:15:00
19.11.2025
 3 Monate Chart
Stryker
US8636671013
-5,62%
23,35%
364,23
359,52
358,47
364,54
4,71
+1,31
22:15:00
19.11.2025
 3 Monate Chart
Illinois Tool Works
US4523081093
-5,70%
19,64%
241,07
241,93
239,54
242,17
-0,86
-0,36
22:15:00
19.11.2025
 3 Monate Chart
Huntington BancAkties
US4461501045
-5,72%
28,26%
15,38
15,35
15,25
15,48
0,03
+0,20
02:00:00
20.11.2025
 3 Monate Chart
Verizon
US92343V1044
-5,74%
20,52%
41,19
41,48
40,95
41,61
-0,29
-0,70
22:15:00
19.11.2025
 3 Monate Chart
ConocoPhillips
US20825C1045
-5,78%
24,96%
87,98
89,68
87,11
88,16
-1,70
-1,90
22:15:00
19.11.2025
 3 Monate Chart
Occidental Petroleum
US6745991058
-5,84%
32,40%
41,45
42,52
40,94
41,76
-1,07
-2,52
22:15:00
19.11.2025
 3 Monate Chart
CBRE Group A
US12504L1098
-5,93%
25,17%
151,79
150,08
150,71
153,10
1,71
+1,14
22:15:00
19.11.2025
 3 Monate Chart
Leggett Platt
US5246601075
-6,13%
50,17%
7,44
7,42
7,44
7,44
0,03
+0,35
08:06:00
19.11.2025
 3 Monate Chart
Qorvo
US74736K1016
-6,20%
45,59%
69,50
70,96
69,50
69,69
-1,46
-2,06
15:57:00
19.11.2025
 3 Monate Chart
Visa
US92826C8394
-6,30%
19,48%
324,12
321,18
319,89
324,49
2,94
+0,92
22:15:00
19.11.2025
 3 Monate Chart
Costco Wholesale
US22160K1051
-6,32%
20,52%
890,60
895,08
874,00
894,69
-4,48
-0,50
02:00:00
20.11.2025
 3 Monate Chart
EOG Resources
US26875P1012
-6,33%
25,02%
107,09
109,57
106,18
107,37
-2,48
-2,26
22:15:00
19.11.2025
 3 Monate Chart
Brown-Forman B
US1156372096
-6,37%
33,56%
27,25
27,69
27,02
27,63
-0,44
-1,59
22:15:00
19.11.2025
 3 Monate Chart
Dollar General
US2566771059
-6,47%
28,18%
99,65
103,33
99,50
103,67
-3,68
-3,56
22:15:00
19.11.2025
 3 Monate Chart
Mid-America Apartment Communities
US59522J1034
-6,54%
16,88%
129,83
130,43
129,64
130,83
-0,60
-0,46
22:15:00
19.11.2025
 3 Monate Chart
McCormick
US5797802064
-6,55%
23,21%
66,74
65,10
65,66
67,12
1,64
+2,52
22:15:00
19.11.2025
 3 Monate Chart
Colgate-Palmolive
US1941621039
-6,69%
17,82%
78,47
79,33
78,34
79,29
-0,86
-1,08
22:15:00
19.11.2025
 3 Monate Chart
ONEOK
US6826801036
-6,74%
23,93%
69,45
69,43
68,20
69,83
0,02
+0,03
22:15:00
19.11.2025
 3 Monate Chart
ServiceNow
US81762P1021
-6,81%
28,70%
816,45
817,97
807,71
820,82
-1,52
-0,19
22:15:00
19.11.2025
 3 Monate Chart
Netflix
US64110L1061
-6,84%
33,72%
110,00
114,09
108,61
113,34
-4,09
-3,58
02:00:00
20.11.2025
 3 Monate Chart
Progressive
US7433151039
-6,90%
24,51%
222,93
224,88
222,19
229,44
-1,95
-0,87
22:15:00
19.11.2025
 3 Monate Chart
Airbnb
US0090661010
-6,98%
23,69%


-
-

 3 Monate Chart
Genuine Parts
US3724601055
-7,04%
18,96%
125,40
126,21
124,37
126,22
-0,81
-0,64
22:15:00
19.11.2025
 3 Monate Chart
American Water Works
US0304201033
-7,10%
23,20%
127,12
129,91
126,75
129,67
-2,79
-2,15
22:15:00
19.11.2025
 3 Monate Chart
The Kraft Heinz Company
US5007541064
-7,39%
26,82%
24,91
24,97
24,76
25,00
-0,06
-0,24
02:00:00
20.11.2025
 3 Monate Chart
Walt Disney
US2546871060
-7,48%
26,31%
104,67
106,28
104,09
107,59
-1,61
-1,51
22:15:00
19.11.2025
 3 Monate Chart
VeriSign
US92343E1029
-7,60%
30,13%
245,76
249,63
244,13
248,38
-3,87
-1,55
02:00:00
20.11.2025
 3 Monate Chart
T. Rowe Price Group
US74144T1088
-7,63%
23,97%
97,41
97,48
96,90
98,08
-0,07
-0,07
02:00:00
20.11.2025
 3 Monate Chart
Dow
US2605571031
-7,71%
45,53%
21,31
21,85
21,16
21,99
-0,54
-2,47
22:15:00
19.11.2025
 3 Monate Chart
Align Technology
US0162551016
-7,75%
35,59%
133,68
132,28
132,00
134,82
1,40
+1,06
02:00:00
20.11.2025
 3 Monate Chart
Adobe
US00724F1012
-8,14%
27,90%
318,11
324,47
315,18
323,36
-6,36
-1,96
02:00:00
20.11.2025
 3 Monate Chart
Ecolab
US2788651006
-8,15%
21,61%
261,50
255,67
256,02
261,60
5,83
+2,28
22:15:00
19.11.2025
 3 Monate Chart
Nasdaq
US6311031081
-8,27%
28,21%
86,02
85,54
85,40
86,50
0,48
+0,56
02:00:00
20.11.2025
 3 Monate Chart
ConAgra Foods
US2058871029
-8,43%
34,81%
17,40
17,38
17,24
17,58
0,02
+0,12
22:15:00
19.11.2025
 3 Monate Chart
MasterCard
US57636Q1040
-8,58%
19,72%
530,36
527,58
524,98
531,00
2,78
+0,53
22:15:00
19.11.2025
 3 Monate Chart
Delta Air Lines
US2473617023
-8,70%
43,51%
56,87
57,13
56,39
58,15
-0,26
-0,46
22:15:00
19.11.2025
 3 Monate Chart
Williams-Sonoma
US9699041011
-8,75%
30,77%
174,62
180,75
170,54
187,89
-6,13
-3,39
22:15:00
19.11.2025
 3 Monate Chart
DXC Technology
US23355L1061
-8,84%
40,56%
10,44
10,58
10,44
10,44
-0,14
-1,28
09:09:00
19.11.2025
 3 Monate Chart
The Cigna Group Registered
US1255231003
-8,87%
41,46%
271,99
272,61
271,15
275,86
-0,62
-0,23
22:15:00
19.11.2025
 3 Monate Chart
UDR
US9026531049
-8,94%
19,22%
34,55
34,47
34,25
34,62
0,08
+0,23
22:15:00
19.11.2025
 3 Monate Chart
Moodys
US6153691059
-8,95%
24,11%
472,86
470,16
468,32
474,44
2,70
+0,57
22:15:00
19.11.2025
 3 Monate Chart
Capital One Financial
US14040H1059
-9,04%
30,97%
202,40
200,04
200,00
202,97
2,36
+1,18
22:15:00
19.11.2025
 3 Monate Chart
Fidelity National Information Services
US31620M1062
-9,09%
34,21%
62,66
63,15
62,46
63,38
-0,49
-0,78
22:15:00
19.11.2025
 3 Monate Chart
Sherwin-Williams
US8243481061
-9,36%
25,32%
329,78
323,83
324,74
330,15
5,95
+1,84
22:15:00
19.11.2025
 3 Monate Chart
Starbucks
US8552441094
-9,40%
26,35%
83,68
83,33
83,07
84,38
0,35
+0,42
02:00:00
20.11.2025
 3 Monate Chart
Intuit
US4612021034
-9,92%
26,83%
650,62
649,73
647,24
656,64
0,89
+0,14
02:00:00
20.11.2025
 3 Monate Chart
Republic Services
US7607591002
-10,10%
18,22%
217,47
213,96
213,88
217,82
3,51
+1,64
22:15:00
19.11.2025
 3 Monate Chart
Oracle
US68389X1054
-10,13%
90,06%
225,53
220,49
217,64
228,12
5,04
+2,29
22:15:00
19.11.2025
 3 Monate Chart
Ball
US0584981064
-10,16%
24,57%
47,57
47,53
47,20
47,61
0,04
+0,08
22:15:00
19.11.2025
 3 Monate Chart
Altria
US02209S1033
-10,17%
22,81%
58,61
58,94
58,46
59,06
-0,33
-0,56
22:15:00
19.11.2025
 3 Monate Chart
Crown Castle
US22822V1017
-10,21%
24,58%
91,05
91,04
89,50
91,44
0,01
+0,01
22:15:00
19.11.2025
 3 Monate Chart
AT&T
US00206R1023
-10,24%
20,29%
25,27
25,60
25,10
25,67
-0,33
-1,29
22:15:00
19.11.2025
 3 Monate Chart
Church Dwight
US1713401024
-10,26%
22,83%
82,52
82,89
82,30
83,27
-0,37
-0,45
22:15:00
19.11.2025
 3 Monate Chart
SBA Communications REIT (A)
US78410G1040
-10,29%
24,93%
196,09
197,70
194,81
199,08
-1,61
-0,81
02:00:00
20.11.2025
 3 Monate Chart
Dell Technologies
US24703L2025
-10,32%
49,66%
119,38
122,69
118,92
123,59
-3,31
-2,70
22:15:00
19.11.2025
 3 Monate Chart
Dollar Tree
US2567461080
-10,34%
40,96%
99,95
101,57
99,32
102,24
-1,62
-1,59
02:00:00
20.11.2025
 3 Monate Chart
Lowes Companies
US5486611073
-10,47%
18,09%
228,41
219,57
224,39
232,87
8,84
+4,03
22:15:00
19.11.2025
 3 Monate Chart
S&P Global
US78409V1044
-10,78%
20,65%
490,80
490,28
488,04
492,70
0,52
+0,11
22:15:00
19.11.2025
 3 Monate Chart
United Rentals
US9113631090
-10,79%
25,83%
792,27
800,50
791,45
808,59
-8,23
-1,03
22:15:00
19.11.2025
 3 Monate Chart
Mondelez
US6092071058
-10,87%
21,61%
56,08
55,78
55,04
56,21
0,30
+0,54
02:00:00
20.11.2025
 3 Monate Chart
Arthur J. Gallagher
US3635761097
-10,89%
29,37%
248,72
258,64
247,65
259,61
-9,92
-3,84
22:15:00
19.11.2025
 3 Monate Chart
United Airlines
US9100471096
-11,13%
42,91%
91,33
91,92
90,97
93,55
-0,59
-0,64
02:00:00
20.11.2025
 3 Monate Chart
PulteGroup
US7458671010
-11,16%
34,35%
113,76
113,49
112,92
114,40
0,27
+0,24
22:15:00
19.11.2025
 3 Monate Chart
Molson Coors Brewing Company (MCBC)
US60871R2094
-11,34%
32,72%
45,27
46,45
45,22
46,31
-1,18
-2,54
22:15:00
19.11.2025
 3 Monate Chart
Tractor Supply
US8923561067
-11,34%
28,29%
52,54
53,53
52,09
53,73
-0,99
-1,85
02:00:00
20.11.2025
 3 Monate Chart
Cadence Design Systems
US1273871087
-11,36%
33,42%
306,76
303,21
303,01
310,10
3,55
+1,17
02:00:00
20.11.2025
 3 Monate Chart
Honeywell
US4385161066
-11,50%
25,30%
190,57
191,45
189,04
191,29
-0,88
-0,46
02:00:00
20.11.2025
 3 Monate Chart
Ameriprise Financial
US03076C1062
-11,66%
23,49%
449,80
442,81
442,44
450,41
6,99
+1,58
22:15:00
19.11.2025
 3 Monate Chart
American Tower
US03027X1000
-11,74%
23,51%
180,50
181,55
179,01
182,31
-1,05
-0,58
22:15:00
19.11.2025
 3 Monate Chart
Eastman Chemical Company
US2774321002
-12,00%
34,68%
49,44
49,81
49,44
49,44
-0,37
-0,74
08:06:00
19.11.2025
 3 Monate Chart
A.O. Smith
US8318652091
-12,15%
20,86%
63,61
63,38
63,12
63,99
0,23
+0,36
22:15:00
19.11.2025
 3 Monate Chart
PayPal
US70450Y1038
-12,34%
36,89%
60,11
60,70
59,17
60,76
-0,59
-0,97
02:00:00
20.11.2025
 3 Monate Chart
DaVita
US23918K1088
-12,55%
27,98%
115,20
116,56
114,01
116,89
-1,36
-1,17
22:15:00
19.11.2025
 3 Monate Chart
Air Products and Chemicals
US0091581068
-12,74%
22,02%
253,25
252,16
250,24
253,67
1,09
+0,43
22:15:00
19.11.2025
 3 Monate Chart
Marsh McLennan Cos.
US5717481023
-12,78%
27,18%
177,13
180,25
176,77
180,54
-3,12
-1,73
22:15:00
19.11.2025
 3 Monate Chart
Advance Auto Parts
US00751Y1064
-12,82%
46,85%
42,74
41,74
42,74
42,74
1,00
+2,40
08:06:00
19.11.2025
 3 Monate Chart
MGM Resorts International
US5529531015
-12,90%
34,19%
31,10
31,41
30,91
31,50
-0,31
-0,99
22:15:00
19.11.2025
 3 Monate Chart
ResMed
US7611521078
-12,91%
23,67%
244,99
246,22
242,69
247,97
-1,23
-0,50
22:15:00
19.11.2025
 3 Monate Chart
Zimmer Biomet
US98956P1021
-13,01%
32,38%
89,45
89,08
88,58
89,99
0,37
+0,42
22:15:00
19.11.2025
 3 Monate Chart
Carnival
PA1436583006
-13,20%
39,05%
26,08
25,76
25,85
26,39
0,32
+1,24
22:15:00
19.11.2025
 3 Monate Chart
Linde
IE000S9YS762
-13,28%
15,58%


-
-

 3 Monate Chart
News
US65249B1098
-13,49%
27,12%
24,97
25,31
24,94
25,32
-0,34
-1,34
02:00:00
20.11.2025
 3 Monate Chart
IntercontinentalExchange Group
US45866F1049
-13,69%
20,83%
153,65
152,78
152,04
153,69
0,87
+0,57
22:15:00
19.11.2025
 3 Monate Chart
T-Mobile US
US8725901040
-13,75%
24,99%
211,27
213,08
210,18
213,24
-1,81
-0,85
02:00:00
20.11.2025
 3 Monate Chart
Cintas
US1729081059
-14,18%
23,53%
183,47
183,91
180,91
184,07
-0,44
-0,24
02:00:00
20.11.2025
 3 Monate Chart
PPG Industries
US6935061076
-14,31%
27,01%
94,34
94,82
93,43
95,37
-0,48
-0,51
22:15:00
19.11.2025
 3 Monate Chart
Stanley Black Decker
US8545021011
-14,49%
37,88%
62,12
62,83
61,98
63,38
-0,71
-1,13
22:15:00
19.11.2025
 3 Monate Chart
Lennar
US5260571048
-14,50%
36,63%
115,16
115,97
114,98
116,62
-0,81
-0,70
22:15:00
19.11.2025
 3 Monate Chart
Franklin Resources
US3546131018
-14,58%
29,61%
21,44
21,44
21,19
21,52
0,00
+0,00
22:15:00
19.11.2025
 3 Monate Chart
Roper Technolgies
US7766961061
-14,65%
24,42%
444,78
444,41
437,50
445,54
0,37
+0,08
02:00:00
20.11.2025
 3 Monate Chart
Home Depot
US4370761029
-14,66%
23,83%
334,50
336,48
331,40
341,40
-1,98
-0,59
22:15:00
19.11.2025
 3 Monate Chart
News B
US65249B2088
-14,69%
25,14%
28,36
28,79
28,35
28,73
-0,43
-1,49
02:00:00
20.11.2025
 3 Monate Chart
DoorDash
US25809K1051
-15,05%
51,13%


-
-

 3 Monate Chart
Target
US87612E1064
-15,06%
28,47%
86,08
88,53
85,31
89,61
-2,45
-2,77
22:15:00
19.11.2025
 3 Monate Chart
D.R. Horton
US23331A1097
-15,38%
29,75%
137,53
138,45
136,50
139,09
-0,92
-0,66
22:15:00
19.11.2025
 3 Monate Chart
Clorox
US1890541097
-15,38%
27,06%
98,43
100,14
98,40
101,16
-1,71
-1,71
22:15:00
19.11.2025
 3 Monate Chart
Lyondellbasell Industries
NL0009434992
-15,47%
37,37%
42,76
43,74
42,48
43,70
-0,98
-2,24
22:15:00
19.11.2025
 3 Monate Chart
HP
US40434L1052
-15,51%
35,23%
22,47
22,71
22,44
22,78
-0,24
-1,06
22:15:00
19.11.2025
 3 Monate Chart
Global Payments
US37940X1028
-15,84%
33,88%
72,03
72,03
70,91
72,41
0,00
+0,00
22:15:00
19.11.2025
 3 Monate Chart
Skyworks Solutions
US83088M1027
-15,94%
44,12%
62,59
62,32
61,76
63,44
0,27
+0,43
02:00:00
20.11.2025
 3 Monate Chart
Automatic Data Processing
US0530151036
-16,51%
16,69%
250,41
249,69
247,20
251,35
0,72
+0,29
02:00:00
20.11.2025
 3 Monate Chart
Darden Restaurants
US2371941053
-16,64%
26,18%
170,00
171,04
169,98
172,06
-1,04
-0,61
22:15:00
19.11.2025
 3 Monate Chart
Equifax
US2944291051
-16,67%
39,01%
206,26
204,52
201,64
207,44
1,74
+0,85
22:15:00
19.11.2025
 3 Monate Chart
Comcast
US20030N1019
-17,02%
28,69%
26,87
27,36
26,78
27,35
-0,49
-1,79
02:00:00
20.11.2025
 3 Monate Chart
Boeing
US0970231058
-17,19%
26,50%
185,70
189,63
183,05
188,71
-3,93
-2,07
22:15:00
19.11.2025
 3 Monate Chart
Weyerhaeuser
US9621661043
-17,23%
26,33%
21,35
21,57
21,16
21,59
-0,22
-1,02
22:15:00
19.11.2025
 3 Monate Chart
Under Armour
US9043111072
-17,69%
36,98%
3,67
3,70
3,65
3,73
-0,02
-0,65
20:48:00
19.11.2025
 3 Monate Chart
Verisk Analytics A
US92345Y1064
-17,79%
31,57%
224,87
222,96
219,95
225,85
1,91
+0,86
02:00:00
20.11.2025
 3 Monate Chart
NXP Semiconductors
NL0009538784
-17,79%
30,25%
190,06
188,59
188,37
191,34
1,47
+0,78
02:00:00
20.11.2025
 3 Monate Chart
Humana
US4448591028
-17,89%
48,80%
228,90
234,10
226,89
238,56
-5,20
-2,22
22:15:00
19.11.2025
 3 Monate Chart
Mohawk Industries
US6081901042
-18,06%
36,42%
104,61
104,09
103,37
105,16
0,52
+0,50
22:15:00
19.11.2025
 3 Monate Chart
Coinbase
US19260Q1076
-18,06%
60,42%
257,29
261,79
247,04
262,80
-4,50
-1,72
02:00:00
20.11.2025
 3 Monate Chart
Motorola Solutions
US6200763075
-18,12%
23,72%
371,51
372,36
368,17
372,30
-0,85
-0,23
22:15:00
19.11.2025
 3 Monate Chart
Fastenal
US3119001044
-18,27%
26,29%
39,55
39,96
39,47
40,02
-0,41
-1,03
02:00:00
20.11.2025
 3 Monate Chart
Texas Instruments
US8825081040
-18,42%
32,99%
157,09
157,32
155,24
159,17
-0,23
-0,15
02:00:00
20.11.2025
 3 Monate Chart
eBay
US2786421030
-18,53%
40,01%
81,28
81,83
80,41
81,89
-0,55
-0,67
02:00:00
20.11.2025
 3 Monate Chart
Masco
US5745991068
-18,83%
24,74%
59,44
59,09
58,77
59,88
0,35
+0,59
22:15:00
19.11.2025
 3 Monate Chart
Paychex
US7043261079
-18,89%
19,63%
109,55
109,96
108,00
109,92
-0,41
-0,37
02:00:00
20.11.2025
 3 Monate Chart
Garmin
CH0114405324
-19,00%
33,71%
189,62
189,85
188,60
190,71
-0,23
-0,12
22:15:00
19.11.2025
 3 Monate Chart
Blackstone
US09260D1072
-19,13%
30,21%
138,65
136,53
135,63
138,70
2,12
+1,55
22:15:00
19.11.2025
 3 Monate Chart
Nike
US6541061031
-19,48%
31,21%
62,64
62,49
62,06
63,21
0,15
+0,24
22:15:00
19.11.2025
 3 Monate Chart
Deckers Outdoor
US2435371073
-20,14%
43,04%
83,01
83,77
82,66
84,12
-0,76
-0,91
22:15:00
19.11.2025
 3 Monate Chart
International Paper
US4601461035
-20,28%
36,65%
36,39
36,85
35,98
36,98
-0,46
-1,25
22:15:00
19.11.2025
 3 Monate Chart
Hormel Foods
US4404521001
-20,45%
35,00%
22,19
22,32
22,04
22,27
-0,13
-0,58
22:15:00
19.11.2025
 3 Monate Chart
Under Armour
US9043112062
-21,46%
33,79%
3,48
3,42
3,48
3,48
0,05
+1,58
09:09:00
19.11.2025
 3 Monate Chart
Microchip Technology
US5950171042
-21,52%
37,83%
50,80
50,87
50,37
51,45
-0,07
-0,14
02:00:00
20.11.2025
 3 Monate Chart
Fortune Brands Home Security
US34964C1062
-21,58%
31,88%
38,80
39,60
38,80
38,80
-0,80
-2,02
08:07:00
19.11.2025
 3 Monate Chart
Kimberly-Clark
US4943681035
-21,65%
33,43%
102,37
103,25
101,80
103,25
-0,88
-0,85
02:00:00
20.11.2025
 3 Monate Chart
Meta Platforms (ex Facebook)
US30303M1027
-21,76%
29,82%
590,32
597,69
581,29
595,31
-7,37
-1,23
02:00:00
20.11.2025
 3 Monate Chart
Erie Indemnity
US29530P1021
-21,94%
32,10%
285,06
290,17
283,09
290,85
-5,11
-1,76
02:00:00
20.11.2025
 3 Monate Chart
Constellation Brands A
US21036P1084
-22,46%
28,50%
129,27
130,53
128,97
131,00
-1,26
-0,97
22:15:00
19.11.2025
 3 Monate Chart
Royal Caribbean Cruises
LR0008862868
-22,57%
41,55%
256,00
251,42
252,28
257,52
4,58
+1,82
22:15:00
19.11.2025
 3 Monate Chart
Super Micro Computer
US86800U3023
-23,77%
65,35%
33,73
34,90
33,21
34,96
-1,17
-3,35
02:00:00
20.11.2025
 3 Monate Chart
CoStar Group
US22160N1090
-24,03%
28,72%
66,02
66,81
65,47
66,51
-0,79
-1,18
02:00:00
20.11.2025
 3 Monate Chart
The Mosaic
US61945C1036
-24,04%
42,28%
24,50
24,68
24,20
24,66
-0,18
-0,73
22:15:00
19.11.2025
 3 Monate Chart
DENTSPLY SIRONA
US24906P1093
-24,04%
33,90%
8,65
8,76
8,65
8,80
-0,11
-1,30
21:35:00
19.11.2025
 3 Monate Chart
Charter A
US16119P1084
-24,50%
37,36%
194,22
200,69
193,49
200,48
-6,47
-3,22
02:00:00
20.11.2025
 3 Monate Chart
Norwegian Cruise Line
BMG667211046
-25,04%
46,86%
17,78
17,84
17,62
18,06
-0,06
-0,34
22:15:00
19.11.2025
 3 Monate Chart
The Trade Desk A
US88339J1051
-25,48%
47,01%
40,19
40,47
39,80
41,16
-0,28
-0,69
02:00:00
20.11.2025
 3 Monate Chart
Baxter International
US0718131099
-25,94%
49,71%
17,69
18,15
17,54
18,14
-0,46
-2,53
22:15:00
19.11.2025
 3 Monate Chart
Robert Half
US7703231032
-27,27%
37,78%
22,80
22,40
22,40
22,80
0,40
+1,79
12:48:00
19.11.2025
 3 Monate Chart
Pool
US73278L1052
-27,37%
33,15%
233,88
240,24
231,58
241,74
-6,36
-2,65
02:00:00
20.11.2025
 3 Monate Chart
F5 Networks
US3156161024
-27,48%
45,80%
223,99
227,05
223,77
228,84
-3,06
-1,35
02:00:00
20.11.2025
 3 Monate Chart
Chipotle Mexican Grill
US1696561059
-30,22%
43,15%
31,00
30,76
30,50
31,25
0,24
+0,78
22:15:00
19.11.2025
 3 Monate Chart
Alexandria Real Estate Equities
US0152711091
-31,76%
51,17%
49,51
50,80
49,31
50,82
-1,29
-2,54
22:15:00
19.11.2025
 3 Monate Chart
Alaska Air Group
US0116591092
-31,80%
41,67%
33,59
33,48
33,59
33,59
0,11
+0,33
08:06:00
19.11.2025
 3 Monate Chart
Synopsys
US8716071076
-37,83%
90,92%
386,30
383,82
381,77
400,34
2,48
+0,65
02:00:00
20.11.2025
 3 Monate Chart
Perrigo Company
IE00BGH1M568
-39,27%
46,41%
11,43
11,70
11,43
11,43
-0,27
-2,31
08:15:00
19.11.2025
 3 Monate Chart
CarMax
US1431301027
-45,68%
70,84%
28,66
27,16
28,66
28,66
1,50
+5,52
08:07:00
19.11.2025
 3 Monate Chart
Fiserv
US3377381088
-54,36%
92,34%
63,80
63,70
0,00
0,00
0,10
+0,16
22:15:00
10.11.2025
 3 Monate Chart

* Die angezeigten Realtime Kurse sind indikativ und nicht die offiziellen Börsenkurse. Die Kursdaten können eventuell vom tatsächlichen Marktpreis abweichen.