S&P 500

S&P 500 handeln
6.880,55 PKT -15,69 PKT -0,23 %
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
SanDisk
US80004C2008
111,65%
117,90%


-
-

 3 Monate Chart
Micron Technology
US5951121038
80,77%
69,67%
287,75
292,63
284,38
293,00
-4,88
-1,67
19:17:00
31.12.2025
 3 Monate Chart
Albemarle
US0126531013
65,96%
67,07%
141,86
142,01
140,80
142,75
-0,15
-0,11
19:13:00
31.12.2025
 3 Monate Chart
Western Digital
US9581021055
54,12%
78,14%
171,76
176,06
171,60
177,00
-4,30
-2,44
19:17:00
31.12.2025
 3 Monate Chart
Eli Lilly
US5324571083
48,55%
34,84%
1.078,45
1.079,75
1.076,82
1.082,41
-1,30
-0,12
19:14:00
31.12.2025
 3 Monate Chart
J.B. Hunt Transportation Services
US4456581077
45,94%
41,18%
195,49
196,21
195,28
196,22
-0,72
-0,37
19:13:00
31.12.2025
 3 Monate Chart
Illumina
US4523271090
45,81%
70,56%
113,22
114,00
113,04
113,22
-0,78
-0,68
13:55:00
30.12.2025
 3 Monate Chart
Regeneron Pharmaceuticals
US75886F1075
39,79%
40,56%
774,92
773,94
769,93
774,92
0,98
+0,13
19:12:00
31.12.2025
 3 Monate Chart
Freeport-McMoRan
US35671D8570
38,44%
38,02%
51,00
51,41
50,85
51,50
-0,41
-0,80
19:16:00
31.12.2025
 3 Monate Chart
Merck
US58933Y1055
35,18%
33,40%
105,60
106,06
105,28
106,10
-0,46
-0,43
19:17:00
31.12.2025
 3 Monate Chart
General Motors
US37045V1008
34,42%
36,35%
81,54
82,33
81,27
82,25
-0,79
-0,96
19:16:00
31.12.2025
 3 Monate Chart
Cardinal Health
US14149Y1082
34,24%
37,80%
207,18
207,21
206,86
207,97
-0,03
-0,01
19:16:00
31.12.2025
 3 Monate Chart
Dollar General
US2566771059
33,72%
39,78%
133,09
135,82
133,09
135,52
-2,73
-2,01
19:16:00
31.12.2025
 3 Monate Chart
Lam Research
US5128073062
33,53%
49,92%
172,42
173,78
172,26
174,80
-1,36
-0,78
19:16:00
31.12.2025
 3 Monate Chart
AMD (Advanced Micro Devices)
US0079031078
33,35%
76,08%
216,48
215,34
214,55
217,64
1,14
+0,53
19:16:00
31.12.2025
 3 Monate Chart
Dollar Tree
US2567461080
30,88%
41,08%
123,28
124,02
123,08
124,37
-0,74
-0,60
19:16:00
31.12.2025
 3 Monate Chart
Waters
US9418481035
30,72%
35,64%
381,70
383,99
381,24
384,65
-2,29
-0,60
19:12:00
31.12.2025
 3 Monate Chart
Biogen
US09062X1037
30,59%
40,21%
176,89
176,40
175,02
177,19
0,49
+0,28
19:14:00
31.12.2025
 3 Monate Chart
Expedia
US30212P3038
29,54%
54,41%
282,90
285,00
282,63
286,08
-2,10
-0,74
19:08:00
31.12.2025
 3 Monate Chart
Intuitive Surgical
US46120E6023
29,48%
35,68%
571,59
572,63
569,51
573,11
-1,04
-0,18
19:16:00
31.12.2025
 3 Monate Chart
DuPont de Nemours
US26614N1028
28,96%
30,99%
40,49
40,68
40,38
40,63
-0,19
-0,47
19:15:00
31.12.2025
 3 Monate Chart
Alphabet A (ex Google)
US02079K3059
28,15%
34,55%
313,58
313,85
311,44
314,48
-0,27
-0,09
19:16:00
31.12.2025
 3 Monate Chart
Thermo Fisher Scientific
US8835561023
26,40%
31,10%
582,56
583,45
581,56
585,54
-0,89
-0,15
19:14:00
31.12.2025
 3 Monate Chart
Comerica
US2003401070
26,27%
38,59%
74,50
75,50
74,50
74,50
-1,00
-1,32
08:03:00
30.12.2025
 3 Monate Chart
Cognizant
US1924461023
26,00%
32,14%
83,42
84,14
83,33
84,44
-0,73
-0,86
19:16:00
31.12.2025
 3 Monate Chart
Alphabet C (ex Google)
US02079K1079
25,94%
33,06%
314,39
314,55
312,20
315,36
-0,16
-0,05
19:16:00
31.12.2025
 3 Monate Chart
Southwest Airlines
US8447411088
25,47%
37,85%
41,59
41,27
41,23
41,63
0,32
+0,76
19:17:00
31.12.2025
 3 Monate Chart
Applied Materials
US0382221051
25,46%
48,00%
258,93
259,97
258,32
261,47
-1,04
-0,40
19:16:00
31.12.2025
 3 Monate Chart
V.F.
US9182041080
24,48%
57,85%
15,11
15,56
15,11
15,11
-0,45
-2,88
08:05:00
30.12.2025
 3 Monate Chart
C.H. Robinson Worldwide
US12541W2098
24,32%
52,16%
161,04
161,96
160,65
161,93
-0,92
-0,57
19:16:00
31.12.2025
 3 Monate Chart
IQVIA
US46266C1053
24,19%
31,24%
226,65
227,69
226,14
227,35
-1,04
-0,46
19:14:00
31.12.2025
 3 Monate Chart
Leggett Platt
US5246601075
24,18%
56,10%
9,25
9,24
9,25
9,25
0,01
+0,11
08:16:00
30.12.2025
 3 Monate Chart
Align Technology
US0162551016
23,33%
33,83%
157,45
158,14
156,61
158,00
-0,69
-0,43
19:14:00
31.12.2025
 3 Monate Chart
Expeditors International of Washington
US3021301094
23,05%
34,82%
149,93
150,12
149,55
150,46
-0,19
-0,13
19:11:00
31.12.2025
 3 Monate Chart
Danaher
US2358511028
22,92%
34,28%
230,06
230,67
229,62
231,02
-0,61
-0,26
19:16:00
31.12.2025
 3 Monate Chart
Huntington Ingalls Industries
US4464131063
22,41%
39,36%
341,52
341,98
340,01
343,18
-0,46
-0,13
19:15:00
31.12.2025
 3 Monate Chart
FedEx
US31428X1063
22,04%
26,57%
289,46
291,06
289,46
291,12
-1,60
-0,55
19:11:00
31.12.2025
 3 Monate Chart
Caterpillar
US1491231015
22,01%
38,11%
574,70
577,39
573,86
578,43
-2,69
-0,47
19:14:00
31.12.2025
 3 Monate Chart
Estée Lauder Companies
US5184391044
21,98%
48,96%
104,62
105,84
104,37
105,59
-1,22
-1,15
19:13:00
31.12.2025
 3 Monate Chart
Bristol-Myers Squibb
US1101221083
21,25%
35,13%
54,22
54,21
54,03
54,35
0,01
+0,01
19:16:00
31.12.2025
 3 Monate Chart
Cummins
US2310211063
20,91%
32,77%
512,68
513,61
512,08
515,32
-0,93
-0,18
19:16:00
31.12.2025
 3 Monate Chart
Delta Air Lines
US2473617023
20,80%
43,55%
69,36
69,34
68,92
69,66
0,02
+0,03
19:16:00
31.12.2025
 3 Monate Chart
Fox
US35137L1052
20,19%
29,70%
73,52
73,70
73,36
73,93
-0,18
-0,24
19:15:00
31.12.2025
 3 Monate Chart
Parker Hannifin
US7010941042
19,52%
28,90%
882,98
888,82
882,40
888,32
-5,84
-0,66
19:14:00
31.12.2025
 3 Monate Chart
Amgen
US0311621009
19,50%
27,04%
328,77
328,69
327,25
329,18
0,08
+0,02
19:16:00
31.12.2025
 3 Monate Chart
Newmont
US6516391066
19,21%
53,74%
100,83
101,86
100,27
101,34
-1,03
-1,01
19:17:00
31.12.2025
 3 Monate Chart
Nucor
US6703461052
19,08%
34,82%
163,37
164,80
162,56
164,46
-1,44
-0,87
19:16:00
31.12.2025
 3 Monate Chart
Incyte
US45337C1027
18,36%
32,07%
99,43
98,91
98,13
99,87
0,52
+0,53
19:14:00
31.12.2025
 3 Monate Chart
Ross Stores
US7782961038
18,27%
22,02%
180,95
181,45
180,56
181,76
-0,50
-0,28
19:17:00
31.12.2025
 3 Monate Chart
Marriott
US5719032022
18,11%
29,74%
311,80
313,94
311,22
315,34
-2,14
-0,68
19:16:00
31.12.2025
 3 Monate Chart
United Parcel Service
US9113121068
17,94%
28,19%
99,47
99,64
99,07
99,73
-0,17
-0,17
19:17:00
31.12.2025
 3 Monate Chart
Gap
US3647601083
17,77%
46,17%
21,86
21,96
21,86
21,86
-0,10
-0,43
09:07:00
30.12.2025
 3 Monate Chart
Sealed Air
US81211K1007
17,45%
39,59%
35,00
35,00
35,00
35,00
0,00
+0,00
08:05:00
30.12.2025
 3 Monate Chart
Comfort Systems USA
US1999081045
16,91%
63,05%
939,34
946,93
939,00
951,00
-7,59
-0,80
19:11:00
31.12.2025
 3 Monate Chart
Centene
US15135B1017
16,83%
50,72%
41,46
41,21
41,18
41,77
0,25
+0,61
19:15:00
31.12.2025
 3 Monate Chart
Dover
US2600031080
16,74%
22,09%
195,96
197,78
195,95
197,86
-1,82
-0,92
19:16:00
31.12.2025
 3 Monate Chart
KLA-Tencor
US4824801009
16,55%
36,49%
1.226,27
1.243,65
1.223,30
1.245,48
-17,38
-1,40
19:16:00
31.12.2025
 3 Monate Chart
Mettler-Toledo International
US5926881054
16,41%
29,37%
1.400,15
1.414,32
1.398,28
1.411,69
-14,17
-1,00
19:02:00
31.12.2025
 3 Monate Chart
Tapestry
US8760301072
15,94%
31,16%
128,05
129,53
127,89
129,62
-1,48
-1,14
19:13:00
31.12.2025
 3 Monate Chart
PerkinElmer
US7140461093
15,68%
33,59%
97,33
97,43
97,01
97,77
-0,10
-0,10
19:14:00
31.12.2025
 3 Monate Chart
Monster Beverage
US61174X1090
15,42%
21,91%
76,92
77,41
76,81
77,25
-0,50
-0,64
19:16:00
31.12.2025
 3 Monate Chart
Western Union Company
US9598021098
15,34%
38,69%
7,85
7,95
7,85
7,85
-0,10
-1,30
08:07:00
30.12.2025
 3 Monate Chart
Henry Schein
US8064071025
15,05%
32,15%
76,19
76,44
75,95
76,83
-0,25
-0,33
19:14:00
31.12.2025
 3 Monate Chart
Akamai
US00971T1016
15,00%
37,82%
87,80
87,97
87,62
88,18
-0,17
-0,19
19:16:00
31.12.2025
 3 Monate Chart
Johnson Johnson
US4781601046
14,76%
17,91%
207,22
206,91
206,37
207,31
0,31
+0,15
19:15:00
31.12.2025
 3 Monate Chart
Invesco
BMG491BT1088
14,72%
33,15%
26,48
26,46
26,34
26,54
0,02
+0,06
19:16:00
31.12.2025
 3 Monate Chart
Ventas
US92276F1003
14,61%
22,61%
77,58
78,85
77,34
78,18
-1,27
-1,61
19:14:00
31.12.2025
 3 Monate Chart
Fortive
US34959J1088
14,59%
23,33%
55,61
55,94
55,51
55,99
-0,33
-0,59
19:16:00
31.12.2025
 3 Monate Chart
Rockwell Automation
US7739031091
14,57%
29,18%
390,95
393,68
390,33
393,78
-2,73
-0,69
19:17:00
31.12.2025
 3 Monate Chart
Vertex Pharmaceuticals
US92532F1003
14,53%
27,99%
455,44
453,74
452,70
455,66
1,70
+0,37
19:17:00
31.12.2025
 3 Monate Chart
Johnson Controls International
IE00BY7QL619
14,49%
29,87%
120,14
120,94
120,12
121,03
-0,80
-0,66
19:17:00
31.12.2025
 3 Monate Chart
Cisco
US17275R1023
14,44%
26,24%
77,46
77,41
77,05
77,81
0,05
+0,06
19:16:00
31.12.2025
 3 Monate Chart
Synchrony Financial
US87165B1035
14,26%
26,28%
84,04
84,31
83,93
84,44
-0,27
-0,32
19:17:00
31.12.2025
 3 Monate Chart
Citigroup
US1729674242
13,68%
29,26%
116,90
117,21
116,39
117,60
-0,31
-0,26
19:16:00
31.12.2025
 3 Monate Chart
Ralph Lauren A
US7512121010
13,26%
41,74%
357,51
358,66
354,81
359,70
-1,15
-0,32
19:13:00
31.12.2025
 3 Monate Chart
Universal Health Services
US9139031002
12,94%
25,46%
219,02
225,06
218,67
224,47
-6,04
-2,68
19:11:00
31.12.2025
 3 Monate Chart
Nasdaq
US6311031081
12,81%
27,24%
97,60
98,18
97,56
98,11
-0,58
-0,59
19:16:00
31.12.2025
 3 Monate Chart
Morgan Stanley
US6174464486
12,62%
28,23%
178,20
179,08
177,90
179,51
-0,88
-0,49
19:16:00
31.12.2025
 3 Monate Chart
United Airlines
US9100471096
12,57%
43,96%
111,73
111,52
110,86
112,02
0,21
+0,19
19:17:00
31.12.2025
 3 Monate Chart
Avery Dennison
US0536111091
12,41%
28,38%
182,57
183,16
182,32
183,78
-0,59
-0,32
19:15:00
31.12.2025
 3 Monate Chart
Amphenol
US0320951017
12,39%
33,81%
135,49
136,20
135,49
136,99
-0,71
-0,52
19:14:00
31.12.2025
 3 Monate Chart
Halliburton
US4062161017
12,34%
45,11%
28,32
28,49
28,25
28,55
-0,17
-0,60
19:14:00
31.12.2025
 3 Monate Chart
Ametek
US0311001004
12,13%
25,32%
206,69
207,03
206,49
207,68
-0,34
-0,16
19:15:00
31.12.2025
 3 Monate Chart
State Street
US8574771031
12,11%
28,30%
129,92
130,34
129,67
130,51
-0,42
-0,32
19:17:00
31.12.2025
 3 Monate Chart
Target
US87612E1064
12,02%
26,64%
97,88
97,43
97,20
98,40
0,45
+0,46
19:17:00
31.12.2025
 3 Monate Chart
Prologis
US74340W1036
12,02%
20,76%
127,99
129,01
127,73
129,20
-1,02
-0,79
19:17:00
31.12.2025
 3 Monate Chart
Raytheon Technologies
US75513E1010
11,88%
26,86%
183,49
184,01
182,77
184,10
-0,52
-0,28
19:17:00
31.12.2025
 3 Monate Chart
HCA
US40412C1018
11,87%
28,27%
467,76
473,26
466,71
471,85
-5,50
-1,16
19:15:00
31.12.2025
 3 Monate Chart
International Flavors Fragrances
US4595061015
11,71%
26,24%
67,70
67,93
67,51
67,78
-0,23
-0,34
19:15:00
31.12.2025
 3 Monate Chart
Assurant
US04621X1081
11,48%
21,65%
241,87
242,13
241,62
243,18
-0,26
-0,11
19:16:00
31.12.2025
 3 Monate Chart
Edwards Lifesciences
US28176E1082
11,46%
22,29%
85,77
86,20
85,66
86,64
-0,43
-0,50
19:16:00
31.12.2025
 3 Monate Chart
CRH
IE0001827041
11,24%
29,15%


-
-

 3 Monate Chart
Analog Devices
US0326541051
11,08%
29,83%
273,38
274,82
272,72
275,51
-1,44
-0,52
19:14:00
31.12.2025
 3 Monate Chart
Carvana
US1468691027
11,06%
65,06%
424,41
429,55
422,27
429,61
-5,14
-1,20
19:16:00
31.12.2025
 3 Monate Chart
Hilton Worldwide
US43300A2033
11,02%
26,83%
288,39
290,43
287,77
290,37
-2,04
-0,70
19:15:00
31.12.2025
 3 Monate Chart
Paccar
US6937181088
11,02%
25,94%
109,95
110,96
109,95
110,99
-1,01
-0,91
19:16:00
31.12.2025
 3 Monate Chart
Chubb
CH0044328745
11,02%
42,58%
313,31
314,14
312,96
313,99
-0,83
-0,26
19:15:00
31.12.2025
 3 Monate Chart
Wells Fargo
US9497461015
10,95%
27,48%
93,63
94,31
93,33
94,65
-0,68
-0,72
19:17:00
31.12.2025
 3 Monate Chart
Agilent Technologies
US00846U1016
10,86%
33,33%
137,03
137,62
136,63
137,84
-0,59
-0,43
19:14:00
31.12.2025
 3 Monate Chart
Corning
US2193501051
10,48%
41,39%
88,32
88,86
88,19
89,15
-0,54
-0,61
19:16:00
31.12.2025
 3 Monate Chart
Goldman Sachs
US38141G1040
10,43%
25,36%
881,77
884,42
876,84
885,90
-2,65
-0,30
19:12:00
31.12.2025
 3 Monate Chart
Cencora
US03073E1055
10,28%
24,67%
339,93
340,04
339,28
340,59
-0,11
-0,03
19:16:00
31.12.2025
 3 Monate Chart
KeyCorp
US4932671088
10,12%
24,86%
20,68
20,73
20,63
20,80
-0,05
-0,24
19:16:00
31.12.2025
 3 Monate Chart
Airbnb
US0090661010
9,93%
26,37%


-
-

 3 Monate Chart
Gilead Sciences
US3755581036
9,91%
28,36%
123,19
123,18
122,38
123,47
0,01
+0,01
19:16:00
31.12.2025
 3 Monate Chart
Coterra Energy
US1270971039
9,85%
37,68%
26,16
26,56
26,09
26,55
-0,41
-1,52
19:16:00
31.12.2025
 3 Monate Chart
U.S. Bancorp
US9029733048
9,80%
32,43%
53,69
54,31
53,60
53,97
-0,62
-1,14
19:15:00
31.12.2025
 3 Monate Chart
Capital One Financial
US14040H1059
9,57%
29,28%
243,97
243,97
243,24
245,00
0,00
+0,00
19:16:00
31.12.2025
 3 Monate Chart
American International Group (AIG)
US0268747849
9,55%
27,99%
85,92
86,13
85,81
86,18
-0,22
-0,25
19:15:00
31.12.2025
 3 Monate Chart
Salesforce
US79466L3024
9,33%
36,06%
265,29
265,92
264,42
265,85
-0,63
-0,24
19:15:00
31.12.2025
 3 Monate Chart
American Express
US0258161092
9,23%
25,63%
372,20
373,39
371,19
374,00
-1,19
-0,32
19:13:00
31.12.2025
 3 Monate Chart
Edison International
US2810201077
9,18%
25,41%
60,45
60,35
60,23
60,65
0,10
+0,17
19:14:00
31.12.2025
 3 Monate Chart
Citizens Financial Group
US1746101054
9,18%
31,27%
58,59
58,95
58,53
59,11
-0,36
-0,61
19:17:00
31.12.2025
 3 Monate Chart
Ulta Beauty
US90384S3031
9,04%
26,28%
607,87
606,89
603,01
608,82
0,98
+0,16
19:17:00
31.12.2025
 3 Monate Chart
McKesson
US58155Q1031
8,92%
24,30%
824,84
827,33
824,57
828,17
-2,49
-0,30
19:16:00
31.12.2025
 3 Monate Chart
TJX Cos.
US8725401090
8,91%
13,74%
154,59
155,35
154,50
155,91
-0,76
-0,49
19:15:00
31.12.2025
 3 Monate Chart
Hologic
US4364401012
8,77%
22,57%
74,54
74,54
74,51
74,57
0,00
+0,00
19:16:00
31.12.2025
 3 Monate Chart
Elevance Health
US0367521038
8,70%
36,27%
351,21
348,80
349,03
351,35
2,41
+0,69
19:15:00
31.12.2025
 3 Monate Chart
IBM
US4592001014
8,61%
29,73%
296,35
302,05
295,87
301,76
-5,70
-1,89
19:17:00
31.12.2025
 3 Monate Chart
Walmart
US9311421039
8,49%
25,86%
113,56
115,11
0,00
0,00
-1,55
-1,35
22:15:00
08.12.2025
 3 Monate Chart
Hasbro
US4180561072
8,46%
24,22%
82,53
82,67
82,23
82,78
-0,14
-0,17
19:15:00
31.12.2025
 3 Monate Chart
Accenture
IE00B4BNMY34
8,42%
24,92%
269,26
270,00
268,93
270,69
-0,74
-0,27
19:14:00
31.12.2025
 3 Monate Chart
Ford Motor
US3453708600
8,41%
36,35%
13,19
13,23
13,16
13,21
-0,05
-0,34
19:16:00
31.12.2025
 3 Monate Chart
Prudential Financial
US7443201022
8,36%
20,02%
113,24
113,69
113,06
113,76
-0,45
-0,40
19:17:00
31.12.2025
 3 Monate Chart
IDEXX Laboratories
US45168D1046
7,94%
35,68%
680,20
682,32
678,67
683,86
-2,12
-0,31
19:16:00
31.12.2025
 3 Monate Chart
Principal Financial Group
US74251V1026
7,91%
21,09%
88,75
88,90
88,38
88,90
-0,15
-0,17
19:16:00
31.12.2025
 3 Monate Chart
Tyson Foods
US9024941034
7,20%
24,85%
58,89
59,18
58,81
59,12
-0,30
-0,50
19:17:00
31.12.2025
 3 Monate Chart
Moodys
US6153691059
7,14%
24,69%
514,51
515,75
513,81
516,03
-1,24
-0,24
19:15:00
31.12.2025
 3 Monate Chart
Apple
US0378331005
7,13%
23,40%
273,07
273,08
271,76
273,68
-0,01
+0,00
19:16:00
31.12.2025
 3 Monate Chart
Ball
US0584981064
6,88%
26,06%
53,09
53,24
52,98
53,26
-0,15
-0,28
19:16:00
31.12.2025
 3 Monate Chart
Welltower
US95040Q1040
6,73%
28,10%
186,27
188,00
185,82
188,11
-1,73
-0,92
19:17:00
31.12.2025
 3 Monate Chart
DXC Technology
US23355L1061
6,62%
38,41%
12,64
12,68
12,56
12,64
-0,05
-0,35
11:27:00
30.12.2025
 3 Monate Chart
Bank of New York Mellon
US0640581007
6,62%
21,80%
116,73
116,87
116,50
117,05
-0,14
-0,12
19:15:00
31.12.2025
 3 Monate Chart
AES
US00130H1059
6,57%
48,09%
14,49
14,50
14,41
14,56
-0,01
-0,07
19:16:00
31.12.2025
 3 Monate Chart
Grainger
US3848021040
6,55%
19,59%
1.015,23
1.021,09
1.014,71
1.021,00
-5,86
-0,57
19:07:00
31.12.2025
 3 Monate Chart
Broadcom
US11135F1012
6,40%
52,13%
348,44
349,85
345,42
349,87
-1,41
-0,40
19:16:00
31.12.2025
 3 Monate Chart
Textron
US8832031012
6,36%
21,73%
87,15
88,34
87,15
88,57
-1,19
-1,35
19:17:00
31.12.2025
 3 Monate Chart
Intel
US4581401001
6,19%
53,41%
37,26
37,30
37,10
37,56
-0,05
-0,12
19:17:00
31.12.2025
 3 Monate Chart
CBOE
US12503M1080
6,16%
20,69%
253,11
255,06
252,92
253,85
-1,95
-0,76
18:12:00
31.12.2025
 3 Monate Chart
S&P Global
US78409V1044
6,10%
22,09%
525,51
527,69
524,87
527,91
-2,18
-0,41
19:17:00
31.12.2025
 3 Monate Chart
Coca-Cola
US1912161007
6,02%
17,32%
70,02
70,07
69,91
70,13
-0,05
-0,07
19:14:00
31.12.2025
 3 Monate Chart
TE Connectivity
IE000IVNQZ81
5,98%
46,46%
228,91
230,38
228,68
230,39
-1,47
-0,64
19:03:00
31.12.2025
 3 Monate Chart
ExxonMobil
US30231G1022
5,90%
18,09%
120,11
120,99
119,87
121,00
-0,88
-0,73
19:17:00
31.12.2025
 3 Monate Chart
Becton, Dickinson
US0758871091
5,65%
29,38%
195,41
195,64
194,90
196,04
-0,23
-0,12
19:16:00
31.12.2025
 3 Monate Chart
American Electric Power
US0255371017
5,59%
21,42%
115,57
115,99
115,47
116,04
-0,42
-0,36
19:12:00
31.12.2025
 3 Monate Chart
CVS Health
US1266501006
5,52%
30,58%
79,67
79,85
79,40
79,84
-0,18
-0,23
19:14:00
31.12.2025
 3 Monate Chart
Host Hotels Resorts
US44107P1049
5,48%
33,80%
17,84
18,29
17,82
17,96
-0,46
-2,49
19:15:00
31.12.2025
 3 Monate Chart
Schlumberger
AN8068571086
5,43%
30,25%
38,42
38,55
38,37
38,76
-0,14
-0,35
19:17:00
31.12.2025
 3 Monate Chart
Charles Schwab
US8085131055
5,20%
26,95%
100,41
100,55
100,13
100,84
-0,15
-0,14
19:16:00
31.12.2025
 3 Monate Chart
Omnicom Group
US6819191064
5,03%
34,25%
81,11
80,73
80,43
81,21
0,38
+0,47
19:17:00
31.12.2025
 3 Monate Chart
Expand Energy
US1651677353
4,99%
42,74%
109,57
112,02
109,50
111,60
-2,45
-2,19
19:16:00
31.12.2025
 3 Monate Chart
NextEra Energy
US65339F1012
4,94%
25,37%
80,44
80,53
80,31
80,58
-0,09
-0,11
19:16:00
31.12.2025
 3 Monate Chart
Pfizer
US7170811035
4,83%
30,33%
24,97
24,99
24,88
25,02
-0,03
-0,10
19:17:00
31.12.2025
 3 Monate Chart
Bank of America
US0605051046
4,79%
20,51%
55,06
55,28
54,94
55,41
-0,22
-0,40
19:16:00
31.12.2025
 3 Monate Chart
PNC Financial Services Group
US6934751057
4,68%
21,06%
209,78
211,06
209,42
211,00
-1,28
-0,61
19:17:00
31.12.2025
 3 Monate Chart
Loews
US5404241086
4,68%
17,31%
105,92
106,19
105,74
106,19
-0,27
-0,25
19:17:00
31.12.2025
 3 Monate Chart
Quanta Services
US74762E1029
4,65%
52,45%
424,09
428,81
424,09
428,80
-4,72
-1,10
19:14:00
31.12.2025
 3 Monate Chart
Kellanova (ex Kelloggs)
US4878361082
4,44%
12,57%
70,62
71,20
0,00
0,00
-0,58
-0,81
08:00:00
11.12.2025
 3 Monate Chart
Northern Trust
US6658591044
4,42%
25,82%
138,01
138,13
137,81
138,30
-0,12
-0,09
19:08:00
31.12.2025
 3 Monate Chart
Fifth Third Bancorp
US3167731005
4,41%
24,84%
46,93
47,53
46,78
47,32
-0,60
-1,26
19:16:00
31.12.2025
 3 Monate Chart
Carnival
PA1436583006
4,41%
42,51%
30,68
30,82
30,66
30,90
-0,15
-0,47
19:16:00
31.12.2025
 3 Monate Chart
Tesla
US88160R1014
4,41%
49,95%
454,69
454,43
452,32
456,50
0,26
+0,06
19:17:00
31.12.2025
 3 Monate Chart
TKO GROUP
US87256C1018
4,31%
25,79%
210,64
214,17
210,64
214,21
-3,53
-1,65
19:13:00
31.12.2025
 3 Monate Chart
3M
US88579Y1010
4,21%
26,02%
160,66
161,17
160,42
161,22
-0,51
-0,32
19:16:00
31.12.2025
 3 Monate Chart
QUALCOMM
US7475251036
4,20%
41,67%
172,31
173,65
171,75
173,73
-1,34
-0,77
19:16:00
31.12.2025
 3 Monate Chart
Cincinnati Financial
US1720621010
4,17%
21,90%
164,57
164,95
163,91
164,59
-0,38
-0,23
19:15:00
31.12.2025
 3 Monate Chart
Fidelity National Information Services
US31620M1062
3,89%
33,72%
66,79
67,17
66,66
67,17
-0,38
-0,57
19:16:00
31.12.2025
 3 Monate Chart
Visa
US92826C8394
3,88%
21,51%
352,59
353,62
352,09
355,20
-1,03
-0,29
19:17:00
31.12.2025
 3 Monate Chart
Amazon
US0231351067
3,87%
31,26%
231,57
232,53
230,73
232,82
-0,96
-0,41
19:16:00
31.12.2025
 3 Monate Chart
CSX
US1264081035
3,81%
19,36%
36,38
36,42
36,35
36,51
-0,05
-0,12
19:15:00
31.12.2025
 3 Monate Chart
Emerson Electric
US2910111044
3,56%
27,12%
133,59
135,29
133,42
135,35
-1,70
-1,26
19:13:00
31.12.2025
 3 Monate Chart
McCormick
US5797802064
3,54%
21,29%
68,22
68,48
68,17
68,76
-0,26
-0,38
19:15:00
31.12.2025
 3 Monate Chart
NVIDIA
US67066G1040
3,46%
38,55%
188,86
187,54
188,09
190,56
1,32
+0,70
19:17:00
31.12.2025
 3 Monate Chart
Martin Marietta Materials
US5732841060
3,37%
20,66%
628,40
631,42
627,11
631,09
-3,02
-0,48
18:47:00
31.12.2025
 3 Monate Chart
Palantir
US69608A1088
3,34%
55,40%
179,64
180,84
179,25
181,53
-1,20
-0,66
19:17:00
31.12.2025
 3 Monate Chart
MGM Resorts International
US5529531015
3,24%
35,25%
36,49
36,73
36,49
36,88
-0,24
-0,65
19:17:00
31.12.2025
 3 Monate Chart
Molson Coors Brewing Company (MCBC)
US60871R2094
3,19%
31,58%
46,89
46,80
46,61
47,09
0,09
+0,19
19:17:00
31.12.2025
 3 Monate Chart
AbbVie
US00287Y1091
3,07%
27,88%
229,89
229,74
228,89
229,95
0,15
+0,07
19:16:00
31.12.2025
 3 Monate Chart
Travelers
US89417E1091
3,06%
20,02%
290,76
292,38
290,66
291,74
-1,62
-0,55
19:17:00
31.12.2025
 3 Monate Chart
CBRE Group A
US12504L1098
2,99%
27,24%
162,30
163,31
162,10
163,24
-1,01
-0,62
19:15:00
31.12.2025
 3 Monate Chart
JPMorgan Chase
US46625H1005
2,91%
22,42%
323,63
323,42
322,80
324,77
0,21
+0,06
19:16:00
31.12.2025
 3 Monate Chart
Regions Financial
US7591EP1005
2,65%
28,24%
27,23
27,32
27,20
27,37
-0,09
-0,33
19:17:00
31.12.2025
 3 Monate Chart
Hartford Financial Services Group
US4165151048
2,63%
22,70%
138,32
138,84
138,16
138,81
-0,52
-0,37
19:12:00
31.12.2025
 3 Monate Chart
Franklin Resources
US3546131018
2,52%
30,98%
24,10
23,86
23,86
24,10
0,24
+0,98
19:15:00
31.12.2025
 3 Monate Chart
PepsiCo
US7134481081
2,34%
21,79%
143,83
144,16
143,16
143,97
-0,33
-0,23
19:17:00
31.12.2025
 3 Monate Chart
CME Group A
US12572Q1058
2,17%
18,22%
273,95
275,83
273,68
275,79
-1,88
-0,68
19:16:00
31.12.2025
 3 Monate Chart
Pinnacle West Capital
US7234841010
2,04%
16,65%
89,03
89,26
88,88
89,31
-0,23
-0,26
19:16:00
31.12.2025
 3 Monate Chart
M&T Bank
US55261F1049
1,92%
26,27%
202,51
203,55
202,30
203,81
-1,04
-0,51
19:16:00
31.12.2025
 3 Monate Chart
Constellation Brands A
US21036P1084
1,91%
28,83%
138,59
140,13
138,47
139,67
-1,54
-1,10
19:14:00
31.12.2025
 3 Monate Chart
Medtronic
IE00BTN1Y115
1,90%
19,96%
96,53
96,66
96,26
96,70
-0,13
-0,13
19:17:00
31.12.2025
 3 Monate Chart
Stanley Black Decker
US8545021011
1,89%
38,85%
74,58
75,19
74,49
75,29
-0,61
-0,81
19:17:00
31.12.2025
 3 Monate Chart
MasterCard
US57636Q1040
1,88%
17,85%
573,63
577,42
573,33
577,98
-3,79
-0,66
19:16:00
31.12.2025
 3 Monate Chart
Starbucks
US8552441094
1,50%
31,92%
84,63
85,25
84,13
85,18
-0,63
-0,73
19:17:00
31.12.2025
 3 Monate Chart
Waste Management
US94106L1098
1,34%
17,71%
221,23
222,12
221,18
222,25
-0,89
-0,40
19:08:00
31.12.2025
 3 Monate Chart
Devon Energy
US25179M1036
1,19%
27,24%
36,56
36,82
36,47
36,94
-0,26
-0,71
19:16:00
31.12.2025
 3 Monate Chart
McDonalds
US5801351017
0,87%
16,97%
306,25
308,03
305,44
307,90
-1,78
-0,58
19:16:00
31.12.2025
 3 Monate Chart
General Dynamics
US3695501086
0,80%
19,76%
337,27
339,47
337,11
340,20
-2,20
-0,65
19:15:00
31.12.2025
 3 Monate Chart
Eastman Chemical Company
US2774321002
0,71%
34,53%
54,06
53,84
53,90
54,06
0,22
+0,41
12:43:00
30.12.2025
 3 Monate Chart
Boeing
US0970231058
0,62%
30,66%
217,46
218,50
216,54
218,76
-1,04
-0,48
19:16:00
31.12.2025
 3 Monate Chart
Huntington BancAkties
US4461501045
0,58%
27,89%
17,38
17,47
17,37
17,52
-0,09
-0,52
19:16:00
31.12.2025
 3 Monate Chart
Simon Property Group
US8288061091
0,51%
18,22%
185,77
186,83
185,12
186,67
-1,06
-0,57
19:16:00
31.12.2025
 3 Monate Chart
Dow
US2605571031
0,51%
45,09%
23,40
23,51
23,34
23,71
-0,11
-0,47
19:16:00
31.12.2025
 3 Monate Chart
Snap-On
US8330341012
0,47%
18,27%
345,52
349,67
345,38
349,27
-4,15
-1,19
19:16:00
31.12.2025
 3 Monate Chart
Humana
US4448591028
0,46%
48,21%
258,58
259,05
258,37
261,50
-0,47
-0,18
19:09:00
31.12.2025
 3 Monate Chart
Electronic Arts
US2855121099
0,44%
7,86%
204,39
204,35
204,25
204,44
0,04
+0,02
19:10:00
31.12.2025
 3 Monate Chart
Deckers Outdoor
US2435371073
0,43%
44,21%
104,56
105,03
104,00
104,80
-0,47
-0,45
19:12:00
31.12.2025
 3 Monate Chart
T. Rowe Price Group
US74144T1088
0,19%
24,27%
103,14
103,64
102,60
103,86
-0,50
-0,48
19:17:00
31.12.2025
 3 Monate Chart
Berkshire Hathaway
US0846707026
0,14%
13,49%
504,96
503,71
502,99
505,88
1,25
+0,25
19:16:00
31.12.2025
 3 Monate Chart
Deere
US2441991054
0,08%
24,30%
468,99
469,94
466,99
470,23
-0,95
-0,20
19:14:00
31.12.2025
 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
Sempra Energy
US8168511090
-0,05%
18,67%
88,35
89,09
88,30
89,19
-0,74
-0,83
19:17:00
31.12.2025
 3 Monate Chart
TransDigm Group
US8936411003
-0,09%
24,69%
1.333,00
1.316,45
1.326,56
1.340,01
16,55
+1,26
19:15:00
31.12.2025
 3 Monate Chart
Microchip Technology
US5950171042
-0,15%
48,59%
64,25
64,68
64,18
64,64
-0,43
-0,66
19:16:00
31.12.2025
 3 Monate Chart
SBA Communications REIT (A)
US78410G1040
-0,21%
18,89%
194,11
194,76
193,63
195,01
-0,65
-0,33
19:02:00
31.12.2025
 3 Monate Chart
ONEOK
US6826801036
-0,24%
24,16%
73,52
73,82
73,24
73,70
-0,30
-0,41
19:12:00
31.12.2025
 3 Monate Chart
Hewlett Packard Enterprise
US42824C1099
-0,24%
50,35%
24,02
24,07
23,99
24,24
-0,05
-0,21
19:17:00
31.12.2025
 3 Monate Chart
Walt Disney
US2546871060
-0,48%
26,76%
113,75
114,79
113,56
114,84
-1,04
-0,91
19:16:00
31.12.2025
 3 Monate Chart
Colgate-Palmolive
US1941621039
-0,49%
14,04%
79,34
79,51
79,13
79,58
-0,17
-0,21
19:16:00
31.12.2025
 3 Monate Chart
Consolidated Edison
US2091151041
-0,64%
18,13%
99,46
99,89
99,34
99,99
-0,43
-0,43
19:16:00
31.12.2025
 3 Monate Chart
Mid-America Apartment Communities
US59522J1034
-0,67%
18,85%
139,41
139,91
138,84
139,91
-0,50
-0,36
19:17:00
31.12.2025
 3 Monate Chart
YUM! Brands
US9884981013
-0,77%
24,12%
151,51
152,18
151,26
152,30
-0,67
-0,44
19:17:00
31.12.2025
 3 Monate Chart
Ameriprise Financial
US03076C1062
-0,78%
22,22%
494,89
494,47
491,82
495,21
0,42
+0,08
19:14:00
31.12.2025
 3 Monate Chart
Alliant Energy
US0188021085
-0,89%
16,93%
65,30
65,42
65,26
65,62
-0,12
-0,18
19:16:00
31.12.2025
 3 Monate Chart
Lockheed Martin
US5398301094
-1,08%
20,67%
485,87
488,00
485,00
489,00
-2,13
-0,44
19:15:00
31.12.2025
 3 Monate Chart
Darden Restaurants
US2371941053
-1,22%
23,62%
184,72
184,95
184,14
185,80
-0,23
-0,12
19:13:00
31.12.2025
 3 Monate Chart
UDR
US9026531049
-1,27%
18,68%
36,85
36,99
36,71
37,00
-0,14
-0,38
19:17:00
31.12.2025
 3 Monate Chart
Take Two
US8740541094
-1,29%
28,13%
256,71
257,91
255,91
257,91
-1,20
-0,47
19:14:00
31.12.2025
 3 Monate Chart
Exelon
US30161N1019
-1,30%
18,48%
43,75
43,92
43,71
43,94
-0,18
-0,40
19:16:00
31.12.2025
 3 Monate Chart
Union Pacific
US9078181081
-1,33%
17,72%
231,68
233,06
231,50
233,39
-1,38
-0,59
19:16:00
31.12.2025
 3 Monate Chart
Hanesbrands
US4103451021
-1,50%
21,27%
5,52
5,66
0,00
0,00
-0,14
-2,52
07:43:00
01.12.2025
 3 Monate Chart
FirstEnergy
US3379321074
-1,56%
19,06%
44,92
44,96
44,84
45,03
-0,05
-0,10
19:15:00
31.12.2025
 3 Monate Chart
CenterPoint Energy
US15189T1079
-1,83%
19,54%
38,46
38,61
38,43
38,64
-0,15
-0,39
19:16:00
31.12.2025
 3 Monate Chart
Equity Residential
US29476L1070
-1,83%
16,12%
63,29
63,50
63,05
63,51
-0,21
-0,33
19:16:00
31.12.2025
 3 Monate Chart
Synopsys
US8716071076
-1,92%
37,93%
470,31
474,49
469,10
474,32
-4,18
-0,88
19:17:00
31.12.2025
 3 Monate Chart
PPG Industries
US6935061076
-1,93%
31,02%
102,96
103,68
102,89
103,50
-0,72
-0,69
19:14:00
31.12.2025
 3 Monate Chart
Essex Property Trust
US2971781057
-1,94%
18,43%
262,49
263,92
261,50
264,08
-1,43
-0,54
19:07:00
31.12.2025
 3 Monate Chart
Aflac
US0010551028
-2,04%
18,64%
110,70
110,80
110,64
111,02
-0,10
-0,09
19:11:00
31.12.2025
 3 Monate Chart
Public Service Enterprise Group
US7445731067
-2,14%
24,39%
80,59
80,91
80,55
81,00
-0,32
-0,40
19:17:00
31.12.2025
 3 Monate Chart
Hormel Foods
US4404521001
-2,20%
27,22%
23,79
23,98
23,76
23,96
-0,19
-0,79
19:16:00
31.12.2025
 3 Monate Chart
Alaska Air Group
US0116591092
-2,30%
42,38%
42,54
43,55
42,54
42,54
-1,01
-2,32
08:07:00
30.12.2025
 3 Monate Chart
AppLovin
US03831W1080
-2,30%
73,56%


-
-

 3 Monate Chart
Church Dwight
US1713401024
-2,46%
23,70%
84,35
84,44
84,05
84,72
-0,09
-0,11
19:16:00
31.12.2025
 3 Monate Chart
CMS Energy
US1258961002
-2,46%
19,55%
70,14
70,42
70,06
70,40
-0,28
-0,40
19:14:00
31.12.2025
 3 Monate Chart
Eversource Energy
US30040W1080
-2,52%
28,18%
67,41
67,55
67,30
67,61
-0,14
-0,21
19:16:00
31.12.2025
 3 Monate Chart
Philip Morris
US7181721090
-2,64%
31,50%
161,10
161,95
160,64
161,93
-0,85
-0,52
19:17:00
31.12.2025
 3 Monate Chart
Willis Towers Watson
IE00BDB6Q211
-2,76%
20,72%
330,73
333,58
330,33
332,78
-2,85
-0,85
19:12:00
31.12.2025
 3 Monate Chart
Ameren
US0236081024
-2,87%
16,59%
100,20
100,74
100,12
101,08
-0,54
-0,54
19:16:00
31.12.2025
 3 Monate Chart
Dominion Energy
US25746U1097
-2,90%
20,72%
58,66
59,06
58,58
59,08
-0,40
-0,68
19:16:00
31.12.2025
 3 Monate Chart
Ecolab
US2788651006
-2,98%
22,52%
263,82
264,48
263,60
264,73
-0,66
-0,25
19:16:00
31.12.2025
 3 Monate Chart
IntercontinentalExchange Group
US45866F1049
-3,00%
20,38%
163,00
163,16
162,81
163,72
-0,16
-0,10
19:15:00
31.12.2025
 3 Monate Chart
Unum Group
US91529Y1064
-3,06%
27,27%
65,92
66,74
65,82
65,92
-0,82
-1,23
13:55:00
30.12.2025
 3 Monate Chart
Norfolk Southern
US6558441084
-3,15%
16,35%
289,17
290,11
289,00
290,61
-0,94
-0,32
19:17:00
31.12.2025
 3 Monate Chart
eBay
US2786421030
-3,15%
39,52%
87,23
87,10
86,70
87,98
0,13
+0,15
19:16:00
31.12.2025
 3 Monate Chart
Everest Reinsurance Group
BMG3223R1088
-3,20%
28,13%
341,60
341,26
340,74
342,63
0,34
+0,10
19:17:00
31.12.2025
 3 Monate Chart
Adobe
US00724F1012
-3,24%
29,45%
350,69
352,51
350,00
352,79
-1,82
-0,52
19:16:00
31.12.2025
 3 Monate Chart
ConAgra Foods
US2058871029
-3,29%
35,89%
17,41
17,43
17,34
17,48
-0,02
-0,11
19:14:00
31.12.2025
 3 Monate Chart
Boston Scientific
US1011371077
-3,34%
30,03%
95,75
96,01
95,52
96,24
-0,26
-0,27
19:15:00
31.12.2025
 3 Monate Chart
Williams-Sonoma
US9699041011
-3,35%
30,67%
179,78
181,40
179,14
181,21
-1,62
-0,89
19:17:00
31.12.2025
 3 Monate Chart
NXP Semiconductors
NL0009538784
-3,38%
36,78%
218,94
219,98
218,38
220,23
-1,04
-0,47
19:17:00
31.12.2025
 3 Monate Chart
Chevron
US1667641005
-3,43%
19,66%
152,03
152,31
151,67
152,54
-0,28
-0,18
19:16:00
31.12.2025
 3 Monate Chart
MetLife
US59156R1086
-3,46%
24,12%
79,21
79,78
79,13
79,97
-0,57
-0,71
19:17:00
31.12.2025
 3 Monate Chart
EMCOR Group
US29084Q1004
-3,52%
53,31%
615,00
617,30
614,27
618,96
-2,30
-0,37
18:53:00
31.12.2025
 3 Monate Chart
Brown-Forman B
US1156372096
-3,72%
35,65%
26,25
26,33
26,09
26,37
-0,08
-0,30
19:15:00
31.12.2025
 3 Monate Chart
Nisource
US65473P1057
-3,80%
19,01%
41,82
42,05
41,79
42,05
-0,23
-0,55
19:17:00
31.12.2025
 3 Monate Chart
Weyerhaeuser
US9621661043
-3,82%
22,76%
23,72
23,99
23,72
23,99
-0,27
-1,13
19:17:00
31.12.2025
 3 Monate Chart
Northrop Grumman
US6668071029
-3,83%
18,38%
572,51
574,57
572,48
576,76
-2,06
-0,36
19:14:00
31.12.2025
 3 Monate Chart
American Water Works
US0304201033
-3,86%
24,15%
130,62
131,13
130,58
131,31
-0,51
-0,39
19:00:00
31.12.2025
 3 Monate Chart
Allstate
US0200021014
-3,88%
23,88%
209,35
209,10
208,69
209,83
0,25
+0,12
19:12:00
31.12.2025
 3 Monate Chart
Vulcan Materials
US9291601097
-3,91%
20,57%
286,98
288,88
286,62
288,91
-1,90
-0,66
19:17:00
31.12.2025
 3 Monate Chart
Xylem
US98419M1009
-3,91%
17,72%
136,92
137,59
136,92
137,78
-0,67
-0,49
19:00:00
31.12.2025
 3 Monate Chart
Under Armour
US9043111072
-3,99%
36,52%
4,11
4,00
4,06
4,11
0,11
+2,86
13:28:00
30.12.2025
 3 Monate Chart
Regency Centers
US7588491032
-4,07%
18,91%
69,31
69,60
69,13
69,60
-0,29
-0,41
19:17:00
31.12.2025
 3 Monate Chart
Kinder Morgan
US49456B1017
-4,25%
21,22%
27,42
27,58
27,37
27,58
-0,16
-0,58
19:17:00
31.12.2025
 3 Monate Chart
Intuit
US4612021034
-4,27%
21,83%
665,10
669,88
663,73
669,12
-4,78
-0,71
19:16:00
31.12.2025
 3 Monate Chart
Illinois Tool Works
US4523081093
-4,31%
19,31%
247,57
250,83
247,42
249,34
-3,26
-1,30
19:16:00
31.12.2025
 3 Monate Chart
Archer Daniels Midland
US0394831020
-4,32%
34,61%
57,78
58,17
57,69
58,25
-0,39
-0,67
19:16:00
31.12.2025
 3 Monate Chart
Packaging
US6951561090
-4,35%
25,02%
207,79
208,26
207,46
208,35
-0,47
-0,23
19:12:00
31.12.2025
 3 Monate Chart
Pentair
IE00BLS09M33
-4,38%
20,35%
104,89
105,78
104,89
105,78
-0,89
-0,84
19:16:00
31.12.2025
 3 Monate Chart
Hershey
US4278661081
-4,65%
31,56%
183,12
182,19
182,19
183,71
0,93
+0,51
19:12:00
31.12.2025
 3 Monate Chart
UnitedHealth
US91324P1021
-4,66%
29,64%
331,31
332,16
330,30
333,32
-0,85
-0,26
19:17:00
31.12.2025
 3 Monate Chart
Stryker
US8636671013
-4,68%
20,94%
353,02
354,12
352,65
354,26
-1,10
-0,31
19:11:00
31.12.2025
 3 Monate Chart
Gartner
US3666511072
-4,85%
40,05%
253,87
254,59
252,75
255,64
-0,72
-0,28
19:11:00
31.12.2025
 3 Monate Chart
The Cigna Group Registered
US1255231003
-4,95%
41,76%
276,50
276,48
276,02
277,23
0,02
+0,01
19:14:00
31.12.2025
 3 Monate Chart
Duke Energy
US26441C2044
-5,09%
15,74%
117,50
117,68
117,34
117,73
-0,18
-0,15
19:16:00
31.12.2025
 3 Monate Chart
Equinix
US29444U7000
-5,29%
28,88%
767,79
769,71
764,50
770,34
-1,92
-0,25
19:15:00
31.12.2025
 3 Monate Chart
Dell Technologies
US24703L2025
-5,29%
52,22%
127,18
127,92
126,77
128,31
-0,74
-0,58
19:16:00
31.12.2025
 3 Monate Chart
Fortune Brands Home Security
US34964C1062
-5,31%
32,17%
42,80
43,20
42,80
42,80
-0,40
-0,93
08:16:00
30.12.2025
 3 Monate Chart
PPL
US69351T1060
-5,43%
17,78%
35,17
35,33
35,11
35,40
-0,16
-0,45
19:17:00
31.12.2025
 3 Monate Chart
Texas Instruments
US8825081040
-5,47%
31,29%
174,69
175,42
174,29
176,15
-0,73
-0,42
19:17:00
31.12.2025
 3 Monate Chart
Kroger
US5010441013
-5,49%
23,75%
62,61
62,68
62,50
62,78
-0,07
-0,11
19:16:00
31.12.2025
 3 Monate Chart
General Mills
US3703341046
-5,50%
19,62%
46,54
46,67
46,44
46,62
-0,13
-0,28
19:16:00
31.12.2025
 3 Monate Chart
NRG Energy
US6293775085
-5,58%
47,06%
159,80
160,43
159,47
161,00
-0,63
-0,39
19:11:00
31.12.2025
 3 Monate Chart
Procter Gamble
US7427181091
-5,59%
17,09%
143,84
144,05
143,48
144,12
-0,21
-0,15
19:17:00
31.12.2025
 3 Monate Chart
AvalonBay Communities
US0534841012
-5,72%
17,75%
181,97
185,00
181,09
183,37
-3,03
-1,64
19:14:00
31.12.2025
 3 Monate Chart
Sherwin-Williams
US8243481061
-5,73%
25,83%
325,21
326,16
325,00
326,39
-0,95
-0,29
19:17:00
31.12.2025
 3 Monate Chart
Lowes Companies
US5486611073
-5,77%
22,03%
242,26
243,18
242,16
243,34
-0,92
-0,38
19:17:00
31.12.2025
 3 Monate Chart
Interactive Brokers Group
US45841N1072
-5,78%
37,70%
64,74
65,00
64,63
65,08
-0,26
-0,40
19:15:00
31.12.2025
 3 Monate Chart
Kraft Heinz Company
US5007541064
-5,82%
21,24%
24,35
24,43
24,31
24,46
-0,09
-0,35
19:16:00
31.12.2025
 3 Monate Chart
Global Payments
US37940X1028
-5,83%
34,44%
77,74
79,31
77,50
78,85
-1,57
-1,98
19:16:00
31.12.2025
 3 Monate Chart
Realty
US7561091049
-5,84%
13,56%
56,44
57,03
56,34
56,74
-0,59
-1,03
19:17:00
31.12.2025
 3 Monate Chart
Microsoft
US5949181045
-5,84%
18,78%
485,79
487,48
484,29
488,14
-1,69
-0,35
19:17:00
31.12.2025
 3 Monate Chart
Datadog A
US23804L1035
-5,90%
63,14%


-
-

 3 Monate Chart
Costco Wholesale
US22160K1051
-6,02%
20,33%
863,31
865,65
862,31
867,51
-2,34
-0,27
19:16:00
31.12.2025
 3 Monate Chart
ConocoPhillips
US20825C1045
-6,07%
24,90%
93,59
94,10
93,44
94,57
-0,51
-0,54
19:14:00
31.12.2025
 3 Monate Chart
Honeywell
US4385161066
-6,15%
27,72%
196,30
196,36
195,80
197,01
-0,06
-0,03
19:16:00
31.12.2025
 3 Monate Chart
Comcast
US20030N1019
-6,22%
32,06%
29,99
29,97
29,74
30,09
0,02
+0,05
19:16:00
31.12.2025
 3 Monate Chart
Marsh McLennan Cos.
US5717481023
-6,25%
25,84%
186,74
187,36
186,20
187,31
-0,62
-0,33
19:16:00
31.12.2025
 3 Monate Chart
Verizon
US92343V1044
-6,37%
21,10%
40,92
40,70
40,70
40,93
0,22
+0,53
19:17:00
31.12.2025
 3 Monate Chart
Kimco Realty
US49446R1095
-6,52%
19,14%
20,29
20,36
20,21
20,38
-0,08
-0,37
19:16:00
31.12.2025
 3 Monate Chart
Republic Services
US7607591002
-6,57%
19,89%
213,32
214,69
213,32
214,69
-1,37
-0,64
19:17:00
31.12.2025
 3 Monate Chart
Abbott Laboratories
US0028241000
-6,60%
17,39%
125,75
125,78
125,37
126,07
-0,03
-0,02
19:15:00
31.12.2025
 3 Monate Chart
Cintas
US1729081059
-6,66%
23,41%
189,56
190,35
189,34
190,59
-0,79
-0,42
19:14:00
31.12.2025
 3 Monate Chart
Valero Energy
US91913Y1001
-6,68%
33,53%
161,95
164,86
161,00
164,86
-2,92
-1,77
19:17:00
31.12.2025
 3 Monate Chart
Progressive
US7433151039
-6,72%
24,84%
229,09
229,97
228,33
229,90
-0,88
-0,38
19:17:00
31.12.2025
 3 Monate Chart
Southern
US8425871071
-6,74%
17,12%
87,36
87,57
87,25
87,61
-0,21
-0,24
19:17:00
31.12.2025
 3 Monate Chart
Raymond James Financial
US7547301090
-6,76%
24,58%
162,06
162,55
161,63
162,90
-0,49
-0,30
19:17:00
31.12.2025
 3 Monate Chart
DTE Energy
US2333311072
-6,78%
18,39%
129,19
129,78
129,12
129,80
-0,59
-0,45
19:12:00
31.12.2025
 3 Monate Chart
A.O. Smith
US8318652091
-6,84%
22,04%
67,26
67,74
67,17
67,70
-0,48
-0,71
19:16:00
31.12.2025
 3 Monate Chart
WEC Energy Group
US92939U1060
-6,86%
16,23%
105,65
106,09
105,57
105,96
-0,44
-0,41
19:17:00
31.12.2025
 3 Monate Chart
Autodesk
US0527691069
-6,90%
22,95%
297,39
299,54
296,61
298,86
-2,15
-0,72
19:15:00
31.12.2025
 3 Monate Chart
Under Armour
US9043112062
-7,03%
37,18%
3,80
3,70
3,80
3,80
0,09
+2,46
08:05:00
30.12.2025
 3 Monate Chart
Xcel Energy
US98389B1008
-7,05%
17,49%
74,15
74,19
74,05
74,33
-0,04
-0,05
19:17:00
31.12.2025
 3 Monate Chart
Phillips 66
US7185461040
-7,13%
25,69%
128,73
129,56
127,99
130,18
-0,83
-0,64
19:13:00
31.12.2025
 3 Monate Chart
Williams Companies
US9694571004
-7,42%
28,01%
59,93
60,16
59,69
60,11
-0,23
-0,38
19:17:00
31.12.2025
 3 Monate Chart
BlackRock
US09290D1019
-7,56%
21,17%
1.078,56
1.083,31
1.076,84
1.083,75
-4,75
-0,44
19:12:00
31.12.2025
 3 Monate Chart
J. M. Smucker
US8326964058
-7,63%
20,46%
98,25
98,42
98,00
99,02
-0,17
-0,17
19:14:00
31.12.2025
 3 Monate Chart
Wynn Resorts
US9831341071
-7,66%
36,16%
120,68
120,33
120,33
121,31
0,35
+0,29
19:07:00
31.12.2025
 3 Monate Chart
Quest Diagnostics
US74834L1008
-7,77%
21,91%
174,60
175,49
174,31
175,49
-0,89
-0,51
19:03:00
31.12.2025
 3 Monate Chart
Crown Castle
US22822V1017
-7,82%
23,64%
89,04
89,10
88,60
89,14
-0,07
-0,07
19:16:00
31.12.2025
 3 Monate Chart
Air Products and Chemicals
US0091581068
-7,95%
28,58%
248,18
248,82
247,50
249,58
-0,64
-0,26
19:13:00
31.12.2025
 3 Monate Chart
EOG Resources
US26875P1012
-8,02%
19,92%
104,71
105,66
104,62
105,68
-0,95
-0,90
19:16:00
31.12.2025
 3 Monate Chart
Extra Space Storage
US30225T1025
-8,14%
21,47%
130,85
131,56
130,51
131,50
-0,71
-0,54
19:05:00
31.12.2025
 3 Monate Chart
Sysco
US8718291078
-8,15%
15,88%
73,96
74,20
73,87
74,24
-0,24
-0,32
19:16:00
31.12.2025
 3 Monate Chart
Chipotle Mexican Grill
US1696561059
-8,38%
47,90%
37,14
37,04
36,85
37,24
0,10
+0,26
19:16:00
31.12.2025
 3 Monate Chart
Palo Alto Networks
US6974351057
-8,42%
29,74%


-
-

 3 Monate Chart
Roper Technolgies
US7766961061
-8,55%
22,59%
448,63
450,08
448,06
451,00
-1,45
-0,32
19:15:00
31.12.2025
 3 Monate Chart
Public Storage
US74460D1090
-8,56%
22,06%
260,43
261,13
259,10
261,04
-0,70
-0,27
19:17:00
31.12.2025
 3 Monate Chart
Verisk Analytics A
US92345Y1064
-8,64%
32,22%
224,99
224,36
223,52
225,17
0,63
+0,28
19:16:00
31.12.2025
 3 Monate Chart
Zimmer Biomet
US98956P1021
-8,75%
32,39%
90,59
90,79
90,07
90,79
-0,20
-0,22
19:16:00
31.12.2025
 3 Monate Chart
Allegion
IE00BFRT3W74
-8,78%
21,21%
160,35
161,13
160,15
160,99
-0,78
-0,48
19:03:00
31.12.2025
 3 Monate Chart
Masco
US5745991068
-8,83%
25,87%
63,76
64,20
63,67
64,08
-0,44
-0,69
19:16:00
31.12.2025
 3 Monate Chart
Boston Properties
US1011211018
-9,11%
23,69%
67,74
69,27
67,39
68,82
-1,53
-2,21
19:16:00
31.12.2025
 3 Monate Chart
Norwegian Cruise Line
BMG667211046
-9,27%
49,58%
22,35
22,43
22,28
22,47
-0,08
-0,36
19:17:00
31.12.2025
 3 Monate Chart
Cadence Design Systems
US1273871087
-9,44%
30,28%
313,40
315,60
313,12
316,00
-2,20
-0,70
19:16:00
31.12.2025
 3 Monate Chart
Baker Hughes
US05722G1004
-9,46%
34,24%
45,76
46,09
45,63
46,22
-0,33
-0,72
19:12:00
31.12.2025
 3 Monate Chart
NetApp
US64110D1046
-9,55%
39,20%
107,63
108,42
107,43
108,47
-0,79
-0,73
19:16:00
31.12.2025
 3 Monate Chart
Erie Indemnity
US29530P1021
-9,77%
32,49%
287,65
287,85
286,07
288,66
-0,20
-0,07
19:14:00
31.12.2025
 3 Monate Chart
ResMed
US7611521078
-10,08%
20,90%
242,59
243,08
241,40
242,87
-0,49
-0,20
19:17:00
31.12.2025
 3 Monate Chart
Best Buy
US0865161014
-10,18%
34,68%
67,34
67,83
67,04
67,65
-0,50
-0,73
19:16:00
31.12.2025
 3 Monate Chart
PulteGroup
US7458671010
-10,19%
34,95%
117,71
118,13
117,29
118,35
-0,42
-0,36
19:16:00
31.12.2025
 3 Monate Chart
Genuine Parts
US3724601055
-10,36%
18,19%
123,22
124,03
123,19
124,39
-0,81
-0,65
19:14:00
31.12.2025
 3 Monate Chart
Digital Realty Trust
US2538681030
-10,60%
26,95%
155,62
156,39
154,50
156,71
-0,77
-0,49
19:16:00
31.12.2025
 3 Monate Chart
Qorvo
US74736K1016
-10,71%
44,79%
72,50
72,73
72,50
72,50
-0,23
-0,32
08:12:00
30.12.2025
 3 Monate Chart
Linde
IE000S9YS762
-10,78%
17,78%


-
-

 3 Monate Chart
Tractor Supply
US8923561067
-11,02%
27,10%
50,05
50,36
50,02
50,47
-0,31
-0,62
19:17:00
31.12.2025
 3 Monate Chart
American Tower
US03027X1000
-11,36%
20,63%
176,02
176,72
175,55
176,56
-0,70
-0,40
19:14:00
31.12.2025
 3 Monate Chart
Automatic Data Processing
US0530151036
-11,43%
17,09%
258,61
259,53
258,21
259,44
-0,92
-0,35
19:16:00
31.12.2025
 3 Monate Chart
DENTSPLY SIRONA
US24906P1093
-11,53%
41,48%
9,42
9,53
0,00
0,00
-0,11
-1,18
13:45:00
30.12.2025
 3 Monate Chart
Nike
US6541061031
-11,74%
41,09%
64,02
61,19
61,92
64,19
2,83
+4,62
19:17:00
31.12.2025
 3 Monate Chart
Meta Platforms (ex Facebook)
US30303M1027
-11,89%
31,78%
662,58
665,95
660,81
664,85
-3,38
-0,51
19:17:00
31.12.2025
 3 Monate Chart
News B
US65249B2088
-12,06%
27,21%
29,80
29,92
29,77
30,06
-0,12
-0,40
19:15:00
31.12.2025
 3 Monate Chart
International Paper
US4601461035
-12,07%
38,37%
39,60
39,73
39,46
39,82
-0,13
-0,33
19:16:00
31.12.2025
 3 Monate Chart
AT&T
US00206R1023
-12,28%
20,33%
24,92
24,81
24,78
24,96
0,11
+0,44
19:16:00
31.12.2025
 3 Monate Chart
Altria
US02209S1033
-12,31%
20,95%
57,77
57,77
57,55
57,79
-0,01
-0,01
19:16:00
31.12.2025
 3 Monate Chart
Paychex
US7043261079
-12,44%
21,65%
112,88
113,39
112,70
113,19
-0,51
-0,45
19:17:00
31.12.2025
 3 Monate Chart
Campbell Soup
US1344291091
-12,66%
24,45%
28,07
28,06
27,91
28,17
0,01
+0,04
19:15:00
31.12.2025
 3 Monate Chart
Eaton
IE00B8KQN827
-12,73%
37,17%
319,52
320,86
319,25
322,00
-1,34
-0,42
19:16:00
31.12.2025
 3 Monate Chart
Mondelez
US6092071058
-12,87%
20,29%
53,97
54,81
53,81
54,26
-0,84
-1,53
19:17:00
31.12.2025
 3 Monate Chart
CarMax
US1431301027
-12,88%
65,96%
33,01
33,17
33,01
33,01
-0,16
-0,48
08:07:00
30.12.2025
 3 Monate Chart
Equifax
US2944291051
-12,96%
36,73%
218,17
220,77
218,00
220,18
-2,60
-1,18
19:17:00
31.12.2025
 3 Monate Chart
Blackstone
US09260D1072
-13,04%
29,56%
154,96
154,78
153,25
154,99
0,18
+0,12
19:16:00
31.12.2025
 3 Monate Chart
United Rentals
US9113631090
-13,22%
28,10%
814,88
817,25
814,35
819,90
-2,37
-0,29
19:04:00
31.12.2025
 3 Monate Chart
Royal Caribbean Cruises
LR0008862868
-13,60%
46,76%
279,78
281,70
279,62
282,02
-1,92
-0,68
19:13:00
31.12.2025
 3 Monate Chart
DaVita
US23918K1088
-13,66%
26,55%
113,75
113,82
113,24
113,92
-0,07
-0,06
19:14:00
31.12.2025
 3 Monate Chart
Lyondellbasell Industries
NL0009434992
-13,92%
43,38%
43,44
43,66
43,29
43,85
-0,22
-0,50
19:15:00
31.12.2025
 3 Monate Chart
Arthur J. Gallagher
US3635761097
-14,01%
28,74%
261,10
261,83
259,86
261,48
-0,73
-0,28
19:16:00
31.12.2025
 3 Monate Chart
O Reilly Automotive
US67103H1077
-14,21%
21,66%
91,21
91,47
91,02
91,55
-0,26
-0,28
19:16:00
31.12.2025
 3 Monate Chart
CF Industries
US1252691001
-14,22%
25,82%
76,99
76,93
76,45
77,02
0,06
+0,08
19:11:00
31.12.2025
 3 Monate Chart
VeriSign
US92343E1029
-14,49%
30,10%
243,90
245,92
243,43
245,70
-2,02
-0,82
19:13:00
31.12.2025
 3 Monate Chart
D.R. Horton
US23331A1097
-14,56%
33,65%
144,80
145,53
144,53
145,33
-0,73
-0,50
19:16:00
31.12.2025
 3 Monate Chart
Home Depot
US4370761029
-14,69%
23,75%
345,73
346,35
345,15
346,35
-0,62
-0,18
19:17:00
31.12.2025
 3 Monate Chart
PayPal
US70450Y1038
-14,92%
36,53%
58,68
59,10
58,38
59,04
-0,43
-0,72
19:17:00
31.12.2025
 3 Monate Chart
T-Mobile US
US8725901040
-15,21%
28,02%
203,52
203,80
202,50
204,24
-0,28
-0,14
19:17:00
31.12.2025
 3 Monate Chart
DoorDash
US25809K1051
-15,22%
56,45%


-
-

 3 Monate Chart
Occidental Petroleum
US6745991058
-15,34%
33,83%
41,07
41,46
41,00
41,50
-0,39
-0,94
19:16:00
31.12.2025
 3 Monate Chart
HP
US40434L1052
-15,46%
35,82%
22,62
22,90
22,60
22,88
-0,28
-1,22
19:17:00
31.12.2025
 3 Monate Chart
Fastenal
US3119001044
-15,71%
24,84%
40,43
40,87
40,41
40,86
-0,44
-1,08
19:16:00
31.12.2025
 3 Monate Chart
Garmin
CH0114405324
-15,87%
37,40%
203,62
205,09
203,15
204,90
-1,47
-0,72
19:16:00
31.12.2025
 3 Monate Chart
Baxter International
US0718131099
-15,89%
49,20%
19,28
19,30
19,18
19,35
-0,02
-0,10
19:16:00
31.12.2025
 3 Monate Chart
News
US65249B1098
-15,91%
26,80%
26,23
26,39
26,20
26,41
-0,16
-0,61
19:17:00
31.12.2025
 3 Monate Chart
Motorola Solutions
US6200763075
-16,96%
23,87%
383,82
383,94
382,64
385,00
-0,12
-0,03
19:14:00
31.12.2025
 3 Monate Chart
Kimberly-Clark
US4943681035
-17,40%
33,09%
101,25
101,57
100,91
101,65
-0,32
-0,32
19:16:00
31.12.2025
 3 Monate Chart
Marathon Petroleum
US56585A1025
-18,02%
31,89%
162,54
163,82
162,00
164,09
-1,28
-0,78
19:16:00
31.12.2025
 3 Monate Chart
ServiceNow
US81762P1021
-18,63%
37,14%
153,65
154,23
152,70
154,54
-0,58
-0,38
19:17:00
31.12.2025
 3 Monate Chart
Robert Half
US7703231032
-18,75%
34,98%
23,40
23,40
23,40
23,40
0,00
+0,00
08:07:00
30.12.2025
 3 Monate Chart
Iron Mountain
US46284V1017
-18,78%
35,19%
83,02
83,36
82,56
83,34
-0,34
-0,41
19:15:00
31.12.2025
 3 Monate Chart
Skyworks Solutions
US83088M1027
-18,89%
41,68%
64,16
64,46
63,73
64,46
-0,30
-0,47
19:16:00
31.12.2025
 3 Monate Chart
Lennar
US5260571048
-19,63%
39,41%
103,18
103,89
102,94
103,95
-0,71
-0,68
19:16:00
31.12.2025
 3 Monate Chart
Clorox
US1890541097
-19,81%
27,55%
101,65
100,81
100,17
101,77
0,84
+0,83
19:16:00
31.12.2025
 3 Monate Chart
F5 Networks
US3156161024
-20,40%
48,31%
257,75
259,37
257,62
259,57
-1,62
-0,62
19:16:00
31.12.2025
 3 Monate Chart
CoStar Group
US22160N1090
-20,75%
30,97%
67,35
67,86
67,02
67,86
-0,51
-0,75
19:16:00
31.12.2025
 3 Monate Chart
AutoZone
US0533321024
-20,89%
27,57%
3.400,00
3.398,85
3.388,07
3.407,16
1,15
+0,03
19:13:00
31.12.2025
 3 Monate Chart
The Trade Desk A
US88339J1051
-22,92%
40,36%
38,21
38,12
37,84
38,31
0,09
+0,22
19:17:00
31.12.2025
 3 Monate Chart
Netflix
US64110L1061
-23,90%
36,96%
93,99
93,78
93,21
94,25
0,21
+0,22
19:17:00
31.12.2025
 3 Monate Chart
Charter A
US16119P1084
-24,17%
38,58%
209,64
209,60
208,09
209,73
0,04
+0,02
19:16:00
31.12.2025
 3 Monate Chart
Pool
US73278L1052
-26,85%
29,77%
229,63
231,07
229,34
231,12
-1,44
-0,62
19:16:00
31.12.2025
 3 Monate Chart
Coinbase
US19260Q1076
-29,85%
60,37%
229,29
231,60
227,98
232,37
-2,31
-1,00
19:16:00
31.12.2025
 3 Monate Chart
Oracle
US68389X1054
-30,97%
54,25%
196,56
197,21
194,98
197,10
-0,65
-0,33
19:17:00
31.12.2025
 3 Monate Chart
The Mosaic
US61945C1036
-32,43%
44,51%
24,23
24,15
24,03
24,29
0,08
+0,33
19:12:00
31.12.2025
 3 Monate Chart
Super Micro Computer
US86800U3023
-34,45%
68,47%
29,28
29,65
29,12
29,87
-0,38
-1,26
19:17:00
31.12.2025
 3 Monate Chart
Advance Auto Parts
US00751Y1064
-34,93%
51,69%
33,78
34,86
33,78
33,78
-1,08
-3,10
08:07:00
30.12.2025
 3 Monate Chart
Perrigo Company
IE00BGH1M568
-35,93%
49,97%
11,66
11,54
11,66
11,66
0,12
+1,04
08:03:00
30.12.2025
 3 Monate Chart
Alexandria Real Estate Equities
US0152711091
-44,10%
55,16%
48,95
49,47
48,64
49,15
-0,52
-1,05
19:16:00
31.12.2025
 3 Monate Chart
Fiserv
US3377381088
-48,49%
93,18%
67,43
67,54
67,25
67,95
-0,11
-0,16
19:16:00
31.12.2025
 3 Monate Chart

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