S&P 500

S&P 500 handeln
6.920,96 PKT +0,03 PKT ±0,00 %
Indikation*
6.921,46 PKT +0,53 PKT +0,01 %
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
SanDisk
US80004C2008
153,67%
130,62%


-
-

 3 Monate Chart
Albemarle
US0126531013
71,31%
65,30%
158,31
161,57
155,37
162,50
-3,26
-2,02
22:15:00
08.01.2026
 3 Monate Chart
Micron Technology
US5951121038
68,01%
70,66%
327,02
339,55
321,38
343,55
-12,53
-3,69
02:00:00
09.01.2026
 3 Monate Chart
Western Digital
US9581021055
54,27%
85,04%
187,68
199,88
180,71
200,71
-12,20
-6,10
02:00:00
09.01.2026
 3 Monate Chart
Dollar Tree
US2567461080
54,24%
39,32%
131,61
131,56
131,11
133,03
0,05
+0,04
02:00:00
09.01.2026
 3 Monate Chart
Illumina
US4523271090
52,37%
68,12%
124,82
129,00
0,00
0,00
-4,18
-3,24
21:51:00
08.01.2026
 3 Monate Chart
Dollar General
US2566771059
47,80%
40,81%
144,00
143,51
142,53
145,09
0,49
+0,34
22:15:00
08.01.2026
 3 Monate Chart
General Motors
US37045V1008
46,28%
33,87%
85,13
81,91
82,49
85,18
3,22
+3,93
22:15:00
08.01.2026
 3 Monate Chart
J.B. Hunt Transportation Services
US4456581077
43,79%
41,52%
205,42
203,82
202,26
206,91
1,60
+0,79
02:00:00
09.01.2026
 3 Monate Chart
Lam Research
US5128073062
42,05%
50,15%
200,96
203,08
195,07
203,21
-2,12
-1,04
02:00:00
09.01.2026
 3 Monate Chart
Expedia
US30212P3038
38,74%
53,26%
301,31
297,18
295,50
302,20
4,13
+1,39
02:00:00
09.01.2026
 3 Monate Chart
Regeneron Pharmaceuticals
US75886F1075
38,46%
39,19%
801,01
812,27
800,72
816,91
-11,26
-1,39
02:00:00
09.01.2026
 3 Monate Chart
Huntington Ingalls Industries
US4464131063
33,71%
40,53%
378,47
356,45
374,08
388,78
22,02
+6,18
22:15:00
08.01.2026
 3 Monate Chart
V.F.
US9182041080
33,15%
57,50%
16,08
16,31
0,00
0,00
-0,23
-1,41
09:09:00
08.01.2026
 3 Monate Chart
Leggett Platt
US5246601075
33,13%
56,76%
9,86
9,87
0,00
0,00
0,00
-0,04
08:03:00
08.01.2026
 3 Monate Chart
Alphabet C (ex Google)
US02079K1079
33,11%
32,03%
326,01
322,43
322,00
330,54
3,58
+1,11
02:00:00
09.01.2026
 3 Monate Chart
Applied Materials
US0382221051
32,97%
43,62%
281,64
292,20
279,45
291,65
-10,56
-3,61
02:00:00
09.01.2026
 3 Monate Chart
Alphabet A (ex Google)
US02079K3059
32,53%
34,43%
325,44
321,98
321,50
330,31
3,46
+1,07
02:00:00
09.01.2026
 3 Monate Chart
Halliburton
US4062161017
32,32%
58,40%
32,17
30,38
30,75
32,30
1,79
+5,89
22:15:00
08.01.2026
 3 Monate Chart
DuPont de Nemours
US26614N1028
32,04%
32,78%
43,40
43,23
43,19
43,94
0,17
+0,39
22:15:00
08.01.2026
 3 Monate Chart
Gap
US3647601083
31,58%
47,10%
23,40
22,90
0,00
0,00
0,50
+2,16
09:08:00
08.01.2026
 3 Monate Chart
Intuitive Surgical
US46120E6023
30,51%
36,62%
585,08
592,27
583,45
589,71
-7,19
-1,21
02:00:00
09.01.2026
 3 Monate Chart
Cardinal Health
US14149Y1082
30,33%
37,85%
202,49
207,19
201,76
209,76
-4,70
-2,27
22:15:00
08.01.2026
 3 Monate Chart
Southwest Airlines
US8447411088
29,90%
37,20%
42,92
42,64
42,60
43,37
0,28
+0,66
22:15:00
08.01.2026
 3 Monate Chart
Schlumberger
AN8068571086
29,49%
38,59%
44,43
42,37
42,68
44,56
2,06
+4,86
22:15:00
08.01.2026
 3 Monate Chart
FedEx
US31428X1063
29,07%
27,11%
309,01
307,33
305,00
315,30
1,68
+0,55
22:15:00
08.01.2026
 3 Monate Chart
Incyte
US45337C1027
28,86%
36,54%
105,92
110,57
104,74
110,06
-4,65
-4,21
02:00:00
09.01.2026
 3 Monate Chart
Eli Lilly
US5324571083
28,71%
31,32%
1.085,19
1.108,09
1.070,15
1.133,04
-22,90
-2,07
22:15:00
08.01.2026
 3 Monate Chart
Merck
US58933Y1055
28,19%
27,40%
110,99
108,60
109,25
112,90
2,39
+2,20
22:15:00
08.01.2026
 3 Monate Chart
Expeditors International of Washington
US3021301094
27,54%
35,15%
158,15
156,90
156,13
158,89
1,25
+0,80
22:15:00
08.01.2026
 3 Monate Chart
Align Technology
US0162551016
27,42%
33,89%
170,58
166,81
166,81
172,08
3,77
+2,26
02:00:00
09.01.2026
 3 Monate Chart
Delta Air Lines
US2473617023
24,81%
43,84%
71,29
71,65
71,24
72,32
-0,36
-0,50
22:15:00
08.01.2026
 3 Monate Chart
Bristol-Myers Squibb
US1101221083
24,79%
30,34%
55,90
56,72
55,82
56,96
-0,82
-1,45
22:15:00
08.01.2026
 3 Monate Chart
Analog Devices
US0326541051
24,32%
30,98%
299,16
292,89
290,05
299,51
6,27
+2,14
02:00:00
09.01.2026
 3 Monate Chart
Freeport-McMoRan
US35671D8570
24,19%
36,83%
54,22
55,50
53,30
54,47
-1,28
-2,31
22:15:00
08.01.2026
 3 Monate Chart
Under Armour
US9043111072
24,08%
44,33%
5,21
4,92
0,00
0,00
0,29
+5,85
21:30:00
08.01.2026
 3 Monate Chart
Waters
US9418481035
24,02%
32,07%
396,65
399,41
394,90
399,90
-2,76
-0,69
22:15:00
08.01.2026
 3 Monate Chart
Synchrony Financial
US87165B1035
23,97%
25,58%
87,73
87,43
86,67
88,48
0,30
+0,34
22:15:00
08.01.2026
 3 Monate Chart
C.H. Robinson Worldwide
US12541W2098
23,68%
52,60%
166,01
166,73
165,52
168,32
-0,72
-0,43
02:00:00
09.01.2026
 3 Monate Chart
KLA-Tencor
US4824801009
23,41%
38,01%
1.324,60
1.359,69
1.309,22
1.353,39
-35,09
-2,58
02:00:00
09.01.2026
 3 Monate Chart
United Parcel Service
US9113121068
23,31%
29,04%
106,97
105,41
104,13
107,94
1,56
+1,48
22:15:00
08.01.2026
 3 Monate Chart
Paccar
US6937181088
23,21%
27,08%
118,20
115,30
114,58
119,02
2,90
+2,52
02:00:00
09.01.2026
 3 Monate Chart
Cognizant
US1924461023
22,89%
33,06%
85,77
84,11
83,55
85,93
1,66
+1,97
02:00:00
09.01.2026
 3 Monate Chart
Cummins
US2310211063
22,70%
32,74%
544,49
539,03
539,09
547,15
5,46
+1,01
22:15:00
08.01.2026
 3 Monate Chart
Carvana
US1468691027
22,57%
66,37%
442,58
450,78
433,26
457,30
-8,20
-1,82
22:15:00
08.01.2026
 3 Monate Chart
Caterpillar
US1491231015
22,38%
39,28%
608,13
596,52
594,32
609,49
11,61
+1,95
22:15:00
08.01.2026
 3 Monate Chart
Biogen
US09062X1037
22,25%
32,23%
186,00
186,91
183,74
187,62
-0,91
-0,49
02:00:00
09.01.2026
 3 Monate Chart
Citigroup
US1729674242
21,99%
29,33%
120,60
121,37
120,16
122,42
-0,77
-0,63
22:15:00
08.01.2026
 3 Monate Chart
Ross Stores
US7782961038
21,85%
21,61%
189,27
186,99
186,65
191,21
2,28
+1,22
02:00:00
09.01.2026
 3 Monate Chart
Ford Motor
US3453708600
21,25%
32,95%
14,40
13,74
13,90
14,50
0,66
+4,80
22:15:00
08.01.2026
 3 Monate Chart
IQVIA
US46266C1053
21,23%
23,72%
243,19
244,29
240,01
245,00
-1,10
-0,45
22:15:00
08.01.2026
 3 Monate Chart
Parker Hannifin
US7010941042
21,02%
28,97%
906,47
908,39
900,03
916,28
-1,92
-0,21
22:15:00
08.01.2026
 3 Monate Chart
Newmont
US6516391066
20,68%
54,79%
106,89
108,01
104,45
106,95
-1,12
-1,04
22:15:00
08.01.2026
 3 Monate Chart
Nucor
US6703461052
20,12%
36,53%
167,88
164,81
163,53
169,50
3,07
+1,86
22:15:00
08.01.2026
 3 Monate Chart
United Airlines
US9100471096
19,77%
43,14%
115,47
116,60
115,10
117,44
-1,13
-0,97
02:00:00
09.01.2026
 3 Monate Chart
Henry Schein
US8064071025
19,58%
31,80%
79,00
78,14
77,93
80,00
0,86
+1,10
02:00:00
09.01.2026
 3 Monate Chart
Dover
US2600031080
19,47%
23,60%
201,99
199,38
198,83
203,12
2,61
+1,31
22:15:00
08.01.2026
 3 Monate Chart
Fox
US35137L1052
19,05%
28,90%
75,69
75,03
74,72
76,00
0,66
+0,88
02:00:00
09.01.2026
 3 Monate Chart
Sealed Air
US81211K1007
18,79%
37,89%
35,40
35,20
0,00
0,00
0,20
+0,57
15:50:00
08.01.2026
 3 Monate Chart
Rockwell Automation
US7739031091
18,78%
32,66%
403,66
409,34
400,46
411,64
-5,68
-1,39
22:15:00
08.01.2026
 3 Monate Chart
Valero Energy
US91913Y1001
18,49%
40,54%
191,32
183,86
181,14
191,96
7,46
+4,06
22:15:00
08.01.2026
 3 Monate Chart
Capital One Financial
US14040H1059
18,48%
29,72%
255,68
253,25
252,26
257,39
2,43
+0,96
22:15:00
08.01.2026
 3 Monate Chart
Morgan Stanley
US6174464486
18,42%
28,98%
184,68
184,79
183,90
186,07
-0,11
-0,06
22:15:00
08.01.2026
 3 Monate Chart
Marriott
US5719032022
18,18%
30,30%
324,91
319,26
316,70
325,66
5,65
+1,77
02:00:00
09.01.2026
 3 Monate Chart
Goldman Sachs
US38141G1040
17,88%
26,85%
934,83
941,02
932,26
945,08
-6,19
-0,66
22:15:00
08.01.2026
 3 Monate Chart
American Express
US0258161092
16,83%
25,99%
382,98
378,22
376,74
385,12
4,76
+1,26
22:15:00
08.01.2026
 3 Monate Chart
Vertex Pharmaceuticals
US92532F1003
16,37%
27,91%
469,68
484,15
465,59
485,54
-14,47
-2,99
02:00:00
09.01.2026
 3 Monate Chart
Centene
US15135B1017
16,21%
51,81%
46,92
45,77
46,07
47,33
1,15
+2,51
22:15:00
08.01.2026
 3 Monate Chart
Ametek
US0311001004
16,07%
25,37%
210,04
211,18
209,77
213,43
-1,14
-0,54
22:15:00
08.01.2026
 3 Monate Chart
Western Union Company
US9598021098
15,96%
38,87%
8,12
8,23
0,00
0,00
-0,11
-1,37
08:12:00
08.01.2026
 3 Monate Chart
Invesco
BMG491BT1088
15,44%
33,11%
28,27
27,69
27,65
28,40
0,58
+2,09
22:15:00
08.01.2026
 3 Monate Chart
Wells Fargo
US9497461015
15,14%
26,97%
95,60
94,29
94,31
96,15
1,31
+1,39
22:15:00
08.01.2026
 3 Monate Chart
Airbnb
US0090661010
15,12%
26,86%


-
-

 3 Monate Chart
Prudential Financial
US7443201022
15,00%
20,80%
118,72
116,85
117,30
119,75
1,87
+1,60
22:15:00
08.01.2026
 3 Monate Chart
Hasbro
US4180561072
14,82%
24,31%
89,14
87,02
86,53
89,20
2,12
+2,44
02:00:00
09.01.2026
 3 Monate Chart
KeyCorp
US4932671088
14,71%
25,48%
21,50
21,30
21,28
21,75
0,20
+0,94
22:15:00
08.01.2026
 3 Monate Chart
U.S. Bancorp
US9029733048
14,66%
32,76%
55,53
54,87
54,70
55,98
0,66
+1,20
22:15:00
08.01.2026
 3 Monate Chart
Ulta Beauty
US90384S3031
14,36%
27,80%
657,46
655,36
651,69
660,53
2,10
+0,32
02:00:00
09.01.2026
 3 Monate Chart
Comfort Systems USA
US1999081045
14,26%
64,70%
971,49
1.035,12
960,00
1.035,12
-63,63
-6,15
22:15:00
08.01.2026
 3 Monate Chart
Under Armour
US9043112062
14,06%
43,33%
4,62
4,58
0,00
0,00
0,04
+0,92
09:16:00
08.01.2026
 3 Monate Chart
Tapestry
US8760301072
14,04%
31,61%
133,52
130,97
130,02
134,14
2,55
+1,95
22:15:00
08.01.2026
 3 Monate Chart
Monster Beverage
US61174X1090
14,02%
22,47%
76,60
76,15
75,85
77,74
0,45
+0,59
02:00:00
09.01.2026
 3 Monate Chart
Target
US87612E1064
13,91%
27,48%
106,33
103,67
102,70
108,61
2,66
+2,57
22:15:00
08.01.2026
 3 Monate Chart
Comerica
US2003401070
13,87%
28,94%
78,00
79,00
0,00
0,00
-1,00
-1,27
08:09:00
08.01.2026
 3 Monate Chart
Citizens Financial Group
US1746101054
13,68%
31,87%
61,23
60,99
60,49
62,15
0,24
+0,39
22:15:00
08.01.2026
 3 Monate Chart
PNC Financial Services Group
US6934751057
13,50%
21,65%
218,64
216,27
215,49
220,50
2,37
+1,10
22:15:00
08.01.2026
 3 Monate Chart
Akamai
US00971T1016
13,32%
38,28%
85,71
88,18
85,37
87,70
-2,47
-2,80
02:00:00
09.01.2026
 3 Monate Chart
S&P Global
US78409V1044
13,19%
23,64%
541,56
537,50
536,00
545,73
4,06
+0,76
22:15:00
08.01.2026
 3 Monate Chart
Danaher
US2358511028
12,92%
24,58%
235,00
235,57
233,55
237,46
-0,57
-0,24
22:15:00
08.01.2026
 3 Monate Chart
IDEXX Laboratories
US45168D1046
12,89%
35,98%
712,39
714,55
694,52
713,76
-2,16
-0,30
02:00:00
09.01.2026
 3 Monate Chart
Bank of New York Mellon
US0640581007
12,72%
21,79%
120,05
120,45
119,42
121,24
-0,40
-0,33
22:15:00
08.01.2026
 3 Monate Chart
Hilton Worldwide
US43300A2033
12,70%
26,99%
298,33
293,50
292,88
298,82
4,83
+1,65
22:15:00
08.01.2026
 3 Monate Chart
Amgen
US0311621009
12,64%
27,53%
330,11
341,64
328,35
341,45
-11,53
-3,37
02:00:00
09.01.2026
 3 Monate Chart
Ball
US0584981064
12,37%
26,53%
54,83
53,53
52,90
55,23
1,30
+2,43
22:15:00
08.01.2026
 3 Monate Chart
Ralph Lauren A
US7512121010
12,34%
42,58%
365,07
360,94
362,69
369,39
4,13
+1,14
22:15:00
08.01.2026
 3 Monate Chart
State Street
US8574771031
12,29%
28,19%
132,80
132,45
131,88
133,15
0,35
+0,26
22:15:00
08.01.2026
 3 Monate Chart
Thermo Fisher Scientific
US8835561023
12,27%
25,04%
606,50
617,15
603,99
623,20
-10,65
-1,73
22:15:00
08.01.2026
 3 Monate Chart
PerkinElmer
US7140461093
11,95%
32,24%
101,71
102,99
101,20
103,02
-1,28
-1,24
22:15:00
08.01.2026
 3 Monate Chart
DXC Technology
US23355L1061
11,89%
39,64%
12,76
12,40
0,00
0,00
0,36
+2,86
12:18:00
08.01.2026
 3 Monate Chart
Nasdaq
US6311031081
11,36%
28,19%
99,74
100,40
99,63
100,81
-0,66
-0,66
02:00:00
09.01.2026
 3 Monate Chart
Edwards Lifesciences
US28176E1082
11,29%
22,08%
84,58
84,83
84,28
85,50
-0,25
-0,29
22:15:00
08.01.2026
 3 Monate Chart
TJX Cos.
US8725401090
11,26%
14,01%
158,25
154,04
153,97
158,53
4,21
+2,73
22:15:00
08.01.2026
 3 Monate Chart
Accenture
IE00B4BNMY34
11,22%
26,30%
281,82
273,98
272,25
286,54
7,84
+2,86
22:15:00
08.01.2026
 3 Monate Chart
Intel
US4581401001
11,05%
53,29%
41,11
42,63
40,68
43,33
-1,52
-3,57
02:00:00
09.01.2026
 3 Monate Chart
Avery Dennison
US0536111091
10,87%
28,28%
186,02
180,53
180,28
189,56
5,49
+3,04
22:15:00
08.01.2026
 3 Monate Chart
Prologis
US74340W1036
10,84%
20,18%
128,39
126,90
126,10
129,26
1,49
+1,17
22:15:00
08.01.2026
 3 Monate Chart
Stanley Black Decker
US8545021011
10,63%
40,13%
81,49
78,69
77,78
82,61
2,80
+3,56
22:15:00
08.01.2026
 3 Monate Chart
Principal Financial Group
US74251V1026
10,56%
21,19%
91,73
90,88
90,88
92,50
0,85
+0,94
02:00:00
09.01.2026
 3 Monate Chart
Fifth Third Bancorp
US3167731005
10,51%
26,14%
49,82
49,17
49,00
50,47
0,65
+1,32
02:00:00
09.01.2026
 3 Monate Chart
Hologic
US4364401012
10,34%
18,29%
74,88
74,96
74,72
75,05
-0,08
-0,11
02:00:00
09.01.2026
 3 Monate Chart
Mettler-Toledo International
US5926881054
10,27%
26,93%
1.465,20
1.470,87
1.457,86
1.480,68
-5,67
-0,39
22:15:00
08.01.2026
 3 Monate Chart
Salesforce
US79466L3024
10,20%
35,03%
260,53
266,12
260,42
265,00
-5,59
-2,10
22:15:00
08.01.2026
 3 Monate Chart
Estée Lauder Companies
US5184391044
10,07%
49,82%
110,27
105,27
104,33
110,54
5,00
+4,75
22:15:00
08.01.2026
 3 Monate Chart
Welltower
US95040Q1040
10,05%
27,19%
186,31
185,65
183,01
186,90
0,66
+0,36
22:15:00
08.01.2026
 3 Monate Chart
Regions Financial
US7591EP1005
10,00%
28,83%
28,84
28,46
28,38
29,25
0,38
+1,34
22:15:00
08.01.2026
 3 Monate Chart
Bank of America
US0605051046
9,67%
20,96%
56,18
55,64
55,53
56,58
0,54
+0,97
22:15:00
08.01.2026
 3 Monate Chart
Edison International
US2810201077
9,63%
25,69%
59,61
58,46
58,22
59,73
1,15
+1,97
22:15:00
08.01.2026
 3 Monate Chart
Carnival
PA1436583006
9,63%
42,26%
31,69
32,11
31,50
32,47
-0,42
-1,31
22:15:00
08.01.2026
 3 Monate Chart
Phillips 66
US7185461040
9,56%
30,10%
144,22
137,88
136,80
144,80
6,34
+4,60
22:15:00
08.01.2026
 3 Monate Chart
M&T Bank
US55261F1049
9,47%
26,24%
213,61
209,55
208,74
215,41
4,06
+1,94
22:15:00
08.01.2026
 3 Monate Chart
Moodys
US6153691059
9,43%
25,24%
531,17
531,44
529,56
537,14
-0,27
-0,05
22:15:00
08.01.2026
 3 Monate Chart
Walmart
US9311421039
9,42%
25,65%
113,07
112,72
109,82
113,46
0,35
+0,31
02:00:00
09.01.2026
 3 Monate Chart
Ventas
US92276F1003
9,29%
22,98%
75,08
75,69
73,83
75,78
-0,61
-0,81
22:15:00
08.01.2026
 3 Monate Chart
International Flavors Fragrances
US4595061015
9,16%
27,35%
68,58
67,30
66,60
69,04
1,28
+1,90
22:15:00
08.01.2026
 3 Monate Chart
QUALCOMM
US7475251036
9,13%
43,05%
181,87
180,19
176,23
184,29
1,68
+0,93
02:00:00
09.01.2026
 3 Monate Chart
Raytheon Technologies
US75513E1010
9,10%
27,64%
187,17
185,73
184,99
196,60
1,44
+0,78
22:15:00
08.01.2026
 3 Monate Chart
Deere
US2441991054
8,69%
26,42%
500,80
475,20
472,83
503,74
25,60
+5,39
22:15:00
08.01.2026
 3 Monate Chart
Dow
US2605571031
8,63%
45,05%
25,92
24,80
24,40
26,38
1,12
+4,52
22:15:00
08.01.2026
 3 Monate Chart
McKesson
US58155Q1031
8,51%
23,96%
814,63
823,95
806,10
838,24
-9,32
-1,13
22:15:00
08.01.2026
 3 Monate Chart
Charles Schwab
US8085131055
8,38%
26,11%
101,34
101,93
101,14
102,45
-0,59
-0,58
22:15:00
08.01.2026
 3 Monate Chart
Textron
US8832031012
8,28%
22,16%
91,71
88,58
90,01
92,69
3,13
+3,53
22:15:00
08.01.2026
 3 Monate Chart
JPMorgan Chase
US46625H1005
8,27%
24,27%
329,79
326,99
325,72
331,37
2,80
+0,86
22:15:00
08.01.2026
 3 Monate Chart
Emerson Electric
US2910111044
8,23%
31,52%
143,85
142,15
141,50
144,08
1,70
+1,20
22:15:00
08.01.2026
 3 Monate Chart
Amazon
US0231351067
8,22%
32,40%
246,29
241,56
241,88
246,41
4,73
+1,96
02:00:00
09.01.2026
 3 Monate Chart
HCA
US40412C1018
8,11%
28,65%
479,02
470,65
471,96
480,67
8,37
+1,78
22:15:00
08.01.2026
 3 Monate Chart
Assurant
US04621X1081
8,11%
21,53%
238,02
236,50
236,46
239,59
1,52
+0,64
22:15:00
08.01.2026
 3 Monate Chart
Johnson Johnson
US4781601046
8,07%
17,34%
205,75
207,49
205,00
208,86
-1,74
-0,84
22:15:00
08.01.2026
 3 Monate Chart
Northern Trust
US6658591044
7,96%
26,93%
144,36
142,62
142,57
145,26
1,74
+1,22
02:00:00
09.01.2026
 3 Monate Chart
Fortive
US34959J1088
7,95%
25,09%
55,21
54,14
53,88
55,88
1,07
+1,98
22:15:00
08.01.2026
 3 Monate Chart
Microchip Technology
US5950171042
7,88%
56,73%
73,53
73,94
71,71
73,74
-0,41
-0,55
02:00:00
09.01.2026
 3 Monate Chart
ExxonMobil
US30231G1022
7,75%
21,59%
122,91
118,49
118,88
123,62
4,42
+3,73
22:15:00
08.01.2026
 3 Monate Chart
Amphenol
US0320951017
7,70%
34,36%
136,25
138,91
134,11
138,12
-2,66
-1,91
22:15:00
08.01.2026
 3 Monate Chart
CBRE Group A
US12504L1098
7,63%
27,40%
165,96
166,33
165,47
169,01
-0,37
-0,22
22:15:00
08.01.2026
 3 Monate Chart
Synopsys
US8716071076
7,59%
39,93%
514,49
519,70
509,45
518,06
-5,21
-1,00
02:00:00
09.01.2026
 3 Monate Chart
Cencora
US03073E1055
7,53%
23,67%
335,74
340,41
334,30
347,06
-4,67
-1,37
22:15:00
08.01.2026
 3 Monate Chart
Starbucks
US8552441094
7,43%
33,94%
88,18
86,69
85,77
89,26
1,49
+1,72
02:00:00
09.01.2026
 3 Monate Chart
Huntington BancAkties
US4461501045
7,28%
27,98%
18,47
18,14
18,05
18,62
0,33
+1,82
02:00:00
09.01.2026
 3 Monate Chart
TransDigm Group
US8936411003
7,04%
24,90%
1.377,42
1.385,25
1.356,24
1.413,74
-7,83
-0,57
22:15:00
08.01.2026
 3 Monate Chart
Franklin Resources
US3546131018
6,68%
28,08%
25,45
25,15
24,90
25,62
0,30
+1,19
22:15:00
08.01.2026
 3 Monate Chart
Chubb
CH0044328745
6,61%
43,68%
313,00
306,63
309,03
313,44
6,37
+2,08
22:15:00
08.01.2026
 3 Monate Chart
CRH
IE0001827041
6,55%
28,19%


-
-

 3 Monate Chart
Texas Instruments
US8825081040
6,52%
34,24%
188,45
185,71
182,82
189,07
2,74
+1,48
02:00:00
09.01.2026
 3 Monate Chart
Deckers Outdoor
US2435371073
6,46%
45,56%
107,36
103,04
102,25
109,37
4,32
+4,19
22:15:00
08.01.2026
 3 Monate Chart
Eastman Chemical Company
US2774321002
5,69%
36,21%
56,48
58,76
0,00
0,00
-2,28
-3,88
08:03:00
08.01.2026
 3 Monate Chart
3M
US88579Y1010
5,41%
25,82%
165,24
162,91
161,47
165,70
2,33
+1,43
22:15:00
08.01.2026
 3 Monate Chart
NXP Semiconductors
NL0009538784
5,40%
38,46%
237,89
239,34
231,84
239,41
-1,45
-0,61
02:00:00
09.01.2026
 3 Monate Chart
CBOE
US12503M1080
5,11%
20,57%
260,81
254,88
256,06
262,19
5,93
+2,33
22:15:00
08.01.2026
 3 Monate Chart
Host Hotels Resorts
US44107P1049
5,07%
35,05%
18,21
17,79
17,76
18,33
0,42
+2,36
02:00:00
09.01.2026
 3 Monate Chart
Baker Hughes
US05722G1004
4,69%
45,71%
50,20
48,84
48,86
50,37
1,36
+2,78
02:00:00
09.01.2026
 3 Monate Chart
Constellation Brands A
US21036P1084
4,61%
29,43%
147,96
140,49
143,88
151,61
7,47
+5,32
22:15:00
08.01.2026
 3 Monate Chart
Coca-Cola
US1912161007
4,57%
18,16%
69,37
67,54
67,45
69,46
1,83
+2,71
22:15:00
08.01.2026
 3 Monate Chart
Norwegian Cruise Line
BMG667211046
4,44%
51,76%
24,37
24,42
24,21
25,12
-0,05
-0,20
22:15:00
08.01.2026
 3 Monate Chart
Becton, Dickinson
US0758871091
4,38%
30,31%
205,18
202,71
201,29
206,93
2,47
+1,22
22:15:00
08.01.2026
 3 Monate Chart
McDonalds
US5801351017
4,21%
17,35%
308,88
304,16
303,00
309,00
4,72
+1,55
22:15:00
08.01.2026
 3 Monate Chart
Cisco
US17275R1023
4,12%
25,83%
73,96
74,72
73,55
74,46
-0,76
-1,02
02:00:00
09.01.2026
 3 Monate Chart
TKO GROUP
US87256C1018
4,09%
25,82%
202,09
202,91
199,44
202,41
-0,82
-0,40
22:15:00
08.01.2026
 3 Monate Chart
Snap-On
US8330341012
4,09%
19,83%
361,31
352,58
351,12
363,31
8,73
+2,48
22:15:00
08.01.2026
 3 Monate Chart
Chevron
US1667641005
4,05%
25,48%
159,25
155,20
155,21
160,41
4,05
+2,61
22:15:00
08.01.2026
 3 Monate Chart
Grainger
US3848021040
4,00%
19,86%
1.033,33
1.004,68
1.000,52
1.037,34
28,65
+2,85
22:15:00
08.01.2026
 3 Monate Chart
Boston Scientific
US1011371077
3,88%
31,26%
98,38
98,65
98,34
100,89
-0,27
-0,27
22:15:00
08.01.2026
 3 Monate Chart
IBM
US4592001014
3,80%
31,72%
302,72
296,73
295,00
303,64
5,99
+2,02
22:15:00
08.01.2026
 3 Monate Chart
Williams-Sonoma
US9699041011
3,75%
29,77%
197,81
191,84
188,76
200,76
5,97
+3,11
22:15:00
08.01.2026
 3 Monate Chart
PPG Industries
US6935061076
3,73%
31,61%
105,30
103,90
102,75
107,00
1,40
+1,35
22:15:00
08.01.2026
 3 Monate Chart
MGM Resorts International
US5529531015
3,70%
34,11%
35,15
34,12
33,91
36,02
1,03
+3,02
22:15:00
08.01.2026
 3 Monate Chart
Darden Restaurants
US2371941053
3,66%
25,06%
202,50
199,77
196,68
204,60
2,73
+1,37
22:15:00
08.01.2026
 3 Monate Chart
Gilead Sciences
US3755581036
3,44%
27,97%
120,67
124,35
119,94
125,06
-3,68
-2,96
02:00:00
09.01.2026
 3 Monate Chart
Agilent Technologies
US00846U1016
3,08%
25,67%
145,76
147,81
145,38
148,60
-2,05
-1,39
22:15:00
08.01.2026
 3 Monate Chart
ConocoPhillips
US20825C1045
2,99%
30,39%
98,72
93,94
94,39
99,84
4,78
+5,09
22:15:00
08.01.2026
 3 Monate Chart
Lowes Companies
US5486611073
2,99%
21,62%
256,21
247,12
244,37
257,73
9,09
+3,68
22:15:00
08.01.2026
 3 Monate Chart
CVS Health
US1266501006
2,93%
30,41%
80,60
79,79
79,23
81,08
0,81
+1,02
22:15:00
08.01.2026
 3 Monate Chart
Tyson Foods
US9024941034
2,81%
25,21%
57,37
56,20
56,69
57,92
1,17
+2,08
22:15:00
08.01.2026
 3 Monate Chart
Ameriprise Financial
US03076C1062
2,78%
23,33%
503,47
498,04
496,61
508,30
5,43
+1,09
22:15:00
08.01.2026
 3 Monate Chart
UDR
US9026531049
2,76%
19,29%
37,32
36,82
36,52
37,51
0,50
+1,36
22:15:00
08.01.2026
 3 Monate Chart
Johnson Controls International
IE00BY7QL619
2,73%
31,15%
111,29
112,41
110,92
113,05
-1,12
-1,00
22:15:00
08.01.2026
 3 Monate Chart
Medtronic
IE00BTN1Y115
2,64%
21,35%
98,69
99,77
98,67
100,40
-1,08
-1,08
22:15:00
08.01.2026
 3 Monate Chart
Elevance Health
US0367521038
2,54%
34,13%
374,77
366,69
371,10
379,59
8,08
+2,20
22:15:00
08.01.2026
 3 Monate Chart
Coterra Energy
US1270971039
2,35%
36,46%
25,41
25,29
25,19
25,80
0,12
+0,47
22:15:00
08.01.2026
 3 Monate Chart
Boeing
US0970231058
2,14%
31,45%
227,38
228,12
225,31
233,10
-0,74
-0,32
22:15:00
08.01.2026
 3 Monate Chart
Philip Morris
US7181721090
1,97%
31,09%
158,81
155,15
155,51
159,31
3,66
+2,36
22:15:00
08.01.2026
 3 Monate Chart
YUM! Brands
US9884981013
1,95%
23,80%
153,48
150,49
149,89
153,53
2,99
+1,99
22:15:00
08.01.2026
 3 Monate Chart
Corning
US2193501051
1,88%
41,73%
85,33
87,99
83,98
87,69
-2,66
-3,02
22:15:00
08.01.2026
 3 Monate Chart
IntercontinentalExchange Group
US45866F1049
1,77%
20,08%
161,98
161,92
161,35
164,21
0,06
+0,04
22:15:00
08.01.2026
 3 Monate Chart
McCormick
US5797802064
1,74%
20,90%
67,13
65,37
65,10
67,52
1,76
+2,69
22:15:00
08.01.2026
 3 Monate Chart
Costco Wholesale
US22160K1051
1,70%
23,94%
915,31
882,58
896,27
931,67
32,73
+3,71
02:00:00
09.01.2026
 3 Monate Chart
Loews
US5404241086
1,69%
16,22%
105,49
105,45
105,06
106,81
0,04
+0,04
22:15:00
08.01.2026
 3 Monate Chart
Unum Group
US91529Y1064
1,69%
25,91%
68,62
66,98
0,00
0,00
1,64
+2,45
21:51:00
08.01.2026
 3 Monate Chart
Colgate-Palmolive
US1941621039
1,61%
15,90%
80,87
77,09
77,63
81,36
3,78
+4,90
22:15:00
08.01.2026
 3 Monate Chart
General Dynamics
US3695501086
1,49%
22,17%
351,44
345,64
350,62
367,42
5,80
+1,68
22:15:00
08.01.2026
 3 Monate Chart
Mid-America Apartment Communities
US59522J1034
1,45%
20,25%
138,54
134,98
134,23
138,73
3,56
+2,64
22:15:00
08.01.2026
 3 Monate Chart
Electronic Arts
US2855121099
0,92%
8,11%
204,22
204,50
204,21
204,45
-0,28
-0,14
02:00:00
09.01.2026
 3 Monate Chart
Fortune Brands Home Security
US34964C1062
0,92%
33,70%
44,00
45,20
0,00
0,00
-1,20
-2,65
08:12:00
08.01.2026
 3 Monate Chart
Simon Property Group
US8288061091
0,88%
18,74%
184,98
183,95
183,36
187,20
1,03
+0,56
22:15:00
08.01.2026
 3 Monate Chart
Hartford Financial Services Group
US4165151048
0,87%
21,27%
137,91
135,90
136,34
138,12
2,01
+1,48
22:15:00
08.01.2026
 3 Monate Chart
DENTSPLY SIRONA
US24906P1093
0,85%
43,11%
10,64
10,50
0,00
0,00
0,14
+1,33
21:51:00
08.01.2026
 3 Monate Chart
Walt Disney
US2546871060
0,84%
27,12%
114,17
112,91
112,80
114,98
1,26
+1,12
22:15:00
08.01.2026
 3 Monate Chart
MasterCard
US57636Q1040
0,76%
18,84%
580,07
579,92
573,65
589,63
0,15
+0,03
22:15:00
08.01.2026
 3 Monate Chart
Lockheed Martin
US5398301094
0,64%
27,35%
518,44
496,87
513,50
542,69
21,57
+4,34
22:15:00
08.01.2026
 3 Monate Chart
CME Group A
US12572Q1058
0,37%
18,55%
266,64
266,85
265,91
269,77
-0,21
-0,08
02:00:00
09.01.2026
 3 Monate Chart
Sherwin-Williams
US8243481061
0,21%
26,59%
341,03
331,41
327,54
342,56
9,62
+2,90
22:15:00
08.01.2026
 3 Monate Chart
PepsiCo
US7134481081
0,12%
21,83%
139,37
137,01
136,04
139,48
2,36
+1,72
02:00:00
09.01.2026
 3 Monate Chart
Apple
US0378331005
0,05%
23,72%
259,04
260,33
255,72
259,28
-1,29
-0,50
02:00:00
09.01.2026
 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
Packaging
US6951561090
-0,05%
26,52%
213,88
206,81
206,15
214,68
7,07
+3,42
22:15:00
08.01.2026
 3 Monate Chart
Union Pacific
US9078181081
-0,30%
18,46%
229,85
224,48
224,46
230,94
5,37
+2,39
22:15:00
08.01.2026
 3 Monate Chart
Intuit
US4612021034
-0,34%
23,70%
652,75
651,15
638,75
657,63
1,60
+0,25
02:00:00
09.01.2026
 3 Monate Chart
Illinois Tool Works
US4523081093
-0,37%
20,20%
253,73
246,99
245,97
255,06
6,74
+2,73
22:15:00
08.01.2026
 3 Monate Chart
Visa
US92826C8394
-0,41%
21,28%
352,23
355,88
349,90
356,30
-3,65
-1,03
22:15:00
08.01.2026
 3 Monate Chart
Alaska Air Group
US0116591092
-0,45%
42,79%
41,85
43,36
0,00
0,00
-1,51
-3,48
15:39:00
08.01.2026
 3 Monate Chart
Berkshire Hathaway
US0846707026
-0,50%
13,90%
499,77
496,12
494,53
504,03
3,65
+0,74
22:15:00
08.01.2026
 3 Monate Chart
Quanta Services
US74762E1029
-0,59%
55,18%
413,17
436,89
408,63
437,78
-23,72
-5,43
22:15:00
08.01.2026
 3 Monate Chart
Devon Energy
US25179M1036
-0,61%
32,12%
36,09
34,47
34,67
36,54
1,62
+4,70
22:15:00
08.01.2026
 3 Monate Chart
Travelers
US89417E1091
-0,65%
18,92%
284,18
283,19
281,81
285,61
0,99
+0,35
22:15:00
08.01.2026
 3 Monate Chart
Raymond James Financial
US7547301090
-0,71%
29,04%
168,38
165,15
164,14
168,62
3,23
+1,96
22:15:00
08.01.2026
 3 Monate Chart
Tesla
US88160R1014
-0,77%
46,46%
435,80
431,41
424,37
436,89
4,39
+1,02
02:00:00
09.01.2026
 3 Monate Chart
Stryker
US8636671013
-0,78%
21,96%
367,21
367,75
364,84
370,86
-0,54
-0,15
22:15:00
08.01.2026
 3 Monate Chart
Regency Centers
US7588491032
-0,82%
19,93%
70,62
69,99
69,71
70,96
0,63
+0,90
02:00:00
09.01.2026
 3 Monate Chart
Take Two
US8740541094
-0,91%
27,84%
252,38
256,67
250,64
257,82
-4,29
-1,67
02:00:00
09.01.2026
 3 Monate Chart
AES
US00130H1059
-0,99%
31,82%
14,22
14,45
14,20
14,56
-0,23
-1,59
22:15:00
08.01.2026
 3 Monate Chart
Realty
US7561091049
-1,02%
14,05%
58,29
57,35
57,30
58,54
0,94
+1,64
22:15:00
08.01.2026
 3 Monate Chart
Gartner
US3666511072
-1,05%
39,46%
246,81
245,67
243,78
249,90
1,14
+0,46
22:15:00
08.01.2026
 3 Monate Chart
Waste Management
US94106L1098
-1,18%
17,38%
217,86
215,97
215,55
219,17
1,89
+0,88
22:15:00
08.01.2026
 3 Monate Chart
Martin Marietta Materials
US5732841060
-1,33%
21,88%
638,11
625,04
622,44
638,33
13,07
+2,09
22:15:00
08.01.2026
 3 Monate Chart
Lyondellbasell Industries
NL0009434992
-1,36%
47,32%
47,64
44,91
44,46
48,43
2,73
+6,08
22:15:00
08.01.2026
 3 Monate Chart
T. Rowe Price Group
US74144T1088
-1,49%
25,29%
108,57
106,00
105,69
108,94
2,57
+2,42
02:00:00
09.01.2026
 3 Monate Chart
Vulcan Materials
US9291601097
-1,54%
21,23%
299,13
292,12
291,51
299,74
7,01
+2,40
22:15:00
08.01.2026
 3 Monate Chart
Universal Health Services
US9139031002
-1,67%
28,95%
211,14
208,39
207,29
214,31
2,75
+1,32
22:15:00
08.01.2026
 3 Monate Chart
Consolidated Edison
US2091151041
-1,74%
17,50%
100,18
99,37
99,30
101,25
0,81
+0,82
22:15:00
08.01.2026
 3 Monate Chart
News
US65249B1098
-1,74%
23,43%
26,45
26,41
26,21
26,69
0,04
+0,15
02:00:00
09.01.2026
 3 Monate Chart
ONEOK
US6826801036
-1,75%
25,95%
72,33
70,72
70,47
72,99
1,61
+2,28
22:15:00
08.01.2026
 3 Monate Chart
Aflac
US0010551028
-1,79%
18,77%
110,26
110,19
109,99
111,51
0,07
+0,06
22:15:00
08.01.2026
 3 Monate Chart
Pfizer
US7170811035
-1,81%
22,95%
25,29
25,28
25,17
25,55
0,01
+0,04
22:15:00
08.01.2026
 3 Monate Chart
Adobe
US00724F1012
-1,82%
30,19%
339,04
338,10
334,78
343,95
0,94
+0,28
02:00:00
09.01.2026
 3 Monate Chart
Essex Property Trust
US2971781057
-1,82%
19,95%
256,95
251,06
249,66
258,76
5,89
+2,35
22:15:00
08.01.2026
 3 Monate Chart
Interactive Brokers Group
US45841N1072
-1,84%
39,40%
70,16
71,34
69,55
71,51
-1,18
-1,65
02:00:00
09.01.2026
 3 Monate Chart
Omnicom Group
US6819191064
-1,88%
30,77%
78,79
77,58
77,08
79,64
1,21
+1,56
22:15:00
08.01.2026
 3 Monate Chart
Verizon
US92343V1044
-1,94%
18,91%
40,57
40,13
40,07
40,72
0,44
+1,10
22:15:00
08.01.2026
 3 Monate Chart
NVIDIA
US67066G1040
-2,01%
38,03%
185,04
189,11
183,71
189,55
-4,07
-2,15
02:00:00
09.01.2026
 3 Monate Chart
Equinix
US29444U7000
-2,02%
29,90%
781,88
776,55
767,98
783,26
5,33
+0,69
02:00:00
09.01.2026
 3 Monate Chart
eBay
US2786421030
-2,03%
38,04%
90,88
90,15
90,20
92,09
0,73
+0,81
02:00:00
09.01.2026
 3 Monate Chart
TE Connectivity
IE000IVNQZ81
-2,11%
48,79%
228,03
229,59
224,29
228,74
-1,56
-0,68
22:15:00
08.01.2026
 3 Monate Chart
Royal Caribbean Cruises
LR0008862868
-2,26%
47,49%
304,33
302,42
299,86
314,27
1,91
+0,63
22:15:00
08.01.2026
 3 Monate Chart
Honeywell
US4385161066
-2,31%
28,60%
205,24
199,51
198,94
205,49
5,73
+2,87
02:00:00
09.01.2026
 3 Monate Chart
Cincinnati Financial
US1720621010
-2,49%
20,52%
165,19
163,04
163,29
166,15
2,15
+1,32
02:00:00
09.01.2026
 3 Monate Chart
AppLovin
US03831W1080
-2,64%
61,09%


-
-

 3 Monate Chart
Broadcom
US11135F1012
-2,65%
52,35%
332,48
343,50
330,50
343,66
-11,02
-3,21
02:00:00
09.01.2026
 3 Monate Chart
Quest Diagnostics
US74834L1008
-2,66%
21,42%
177,74
178,14
176,80
180,57
-0,40
-0,22
22:15:00
08.01.2026
 3 Monate Chart
Kimco Realty
US49446R1095
-2,75%
19,05%
20,62
20,31
20,20
20,70
0,31
+1,53
22:15:00
08.01.2026
 3 Monate Chart
Air Products and Chemicals
US0091581068
-2,79%
29,64%
261,22
261,87
259,25
265,11
-0,65
-0,25
22:15:00
08.01.2026
 3 Monate Chart
American Electric Power
US0255371017
-2,80%
20,59%
115,93
113,70
113,86
116,50
2,23
+1,96
02:00:00
09.01.2026
 3 Monate Chart
MetLife
US59156R1086
-2,80%
26,16%
79,78
78,27
78,39
80,05
1,51
+1,93
22:15:00
08.01.2026
 3 Monate Chart
Allstate
US0200021014
-2,84%
22,79%
211,10
207,27
207,68
211,49
3,83
+1,85
22:15:00
08.01.2026
 3 Monate Chart
Wynn Resorts
US9831341071
-2,96%
35,29%
118,27
116,37
115,06
119,54
1,90
+1,63
02:00:00
09.01.2026
 3 Monate Chart
Kinder Morgan
US49456B1017
-3,03%
25,14%
27,27
27,00
27,00
27,47
0,27
+1,00
22:15:00
08.01.2026
 3 Monate Chart
News B
US65249B2088
-3,08%
23,88%
30,26
30,15
30,06
30,52
0,11
+0,36
02:00:00
09.01.2026
 3 Monate Chart
CSX
US1264081035
-3,30%
19,54%
35,32
35,05
34,84
35,58
0,27
+0,77
02:00:00
09.01.2026
 3 Monate Chart
SBA Communications REIT (A)
US78410G1040
-3,31%
19,56%
181,36
181,42
180,11
183,76
-0,06
-0,03
02:00:00
09.01.2026
 3 Monate Chart
Molson Coors Brewing Company (MCBC)
US60871R2094
-3,58%
29,21%
47,25
45,94
46,04
47,89
1,31
+2,85
22:15:00
08.01.2026
 3 Monate Chart
Brown-Forman B
US1156372096
-3,89%
35,32%
25,69
25,35
25,42
26,57
0,34
+1,34
22:15:00
08.01.2026
 3 Monate Chart
AbbVie
US00287Y1091
-3,91%
25,44%
224,13
233,42
223,19
231,44
-9,29
-3,98
22:15:00
08.01.2026
 3 Monate Chart
Palantir
US69608A1088
-4,01%
57,42%
176,86
181,68
174,37
185,60
-4,82
-2,65
02:00:00
09.01.2026
 3 Monate Chart
Archer Daniels Midland
US0394831020
-4,02%
36,40%
61,19
58,52
58,16
62,37
2,67
+4,56
22:15:00
08.01.2026
 3 Monate Chart
Abbott Laboratories
US0028241000
-4,21%
17,21%
126,18
127,04
126,06
128,05
-0,86
-0,68
22:15:00
08.01.2026
 3 Monate Chart
Public Service Enterprise Group
US7445731067
-4,35%
24,80%
77,43
77,58
77,31
78,94
-0,15
-0,19
22:15:00
08.01.2026
 3 Monate Chart
Occidental Petroleum
US6745991058
-4,48%
33,21%
43,23
40,99
41,03
43,68
2,24
+5,46
22:15:00
08.01.2026
 3 Monate Chart
Fidelity National Information Services
US31620M1062
-4,48%
32,70%
67,54
66,73
66,36
68,36
0,81
+1,21
22:15:00
08.01.2026
 3 Monate Chart
FirstEnergy
US3379321074
-4,55%
19,00%
44,69
44,56
44,41
44,96
0,13
+0,29
22:15:00
08.01.2026
 3 Monate Chart
AvalonBay Communities
US0534841012
-4,60%
18,67%
184,08
179,50
178,52
185,30
4,58
+2,55
22:15:00
08.01.2026
 3 Monate Chart
Norfolk Southern
US6558441084
-4,72%
17,30%
289,72
284,09
283,41
291,18
5,63
+1,98
22:15:00
08.01.2026
 3 Monate Chart
Ecolab
US2788651006
-4,74%
23,01%
271,74
268,75
266,27
273,50
2,99
+1,11
22:15:00
08.01.2026
 3 Monate Chart
Blackstone
US09260D1072
-4,82%
31,71%
155,30
153,59
152,27
155,82
1,71
+1,11
22:15:00
08.01.2026
 3 Monate Chart
Hormel Foods
US4404521001
-4,98%
27,84%
22,87
22,34
22,24
23,22
0,53
+2,37
22:15:00
08.01.2026
 3 Monate Chart
EOG Resources
US26875P1012
-4,99%
22,16%
105,57
102,55
102,75
106,74
3,02
+2,94
22:15:00
08.01.2026
 3 Monate Chart
Chipotle Mexican Grill
US1696561059
-5,03%
47,20%
39,18
38,87
38,44
39,82
0,31
+0,80
22:15:00
08.01.2026
 3 Monate Chart
Expand Energy
US1651677353
-5,14%
44,27%
104,30
106,66
102,76
107,20
-2,36
-2,21
02:00:00
09.01.2026
 3 Monate Chart
Nisource
US65473P1057
-5,32%
19,52%
41,55
41,54
41,45
42,03
0,01
+0,02
22:15:00
08.01.2026
 3 Monate Chart
CenterPoint Energy
US15189T1079
-5,36%
19,36%
38,00
37,75
37,68
38,24
0,25
+0,66
22:15:00
08.01.2026
 3 Monate Chart
Entergy
US29364G1031
-5,52%
28,25%
91,19
91,31
90,93
92,13
-0,12
-0,13
22:15:00
08.01.2026
 3 Monate Chart
CMS Energy
US1258961002
-5,56%
19,74%
69,85
69,56
69,58
70,60
0,29
+0,42
22:15:00
08.01.2026
 3 Monate Chart
Genuine Parts
US3724601055
-5,57%
19,49%
126,73
122,56
121,56
127,22
4,17
+3,40
22:15:00
08.01.2026
 3 Monate Chart
Ameren
US0236081024
-5,59%
16,97%
99,54
99,07
98,92
100,62
0,47
+0,47
22:15:00
08.01.2026
 3 Monate Chart
CarMax
US1431301027
-5,61%
65,94%
36,49
34,71
0,00
0,00
1,78
+5,13
08:12:00
08.01.2026
 3 Monate Chart
Nike
US6541061031
-5,63%
39,15%
65,26
63,22
61,74
65,74
2,04
+3,23
22:15:00
08.01.2026
 3 Monate Chart
Pinnacle West Capital
US7234841010
-5,70%
15,51%
89,32
87,40
87,29
89,39
1,92
+2,20
22:15:00
08.01.2026
 3 Monate Chart
Williams Companies
US9694571004
-5,82%
30,68%
61,15
60,39
60,25
61,50
0,76
+1,26
22:15:00
08.01.2026
 3 Monate Chart
Northrop Grumman
US6668071029
-5,83%
23,28%
590,79
577,01
585,97
638,37
13,78
+2,39
22:15:00
08.01.2026
 3 Monate Chart
Linde
IE000S9YS762
-5,96%
18,26%


-
-

 3 Monate Chart
Alliant Energy
US0188021085
-5,98%
16,72%
65,55
64,60
64,61
65,56
0,95
+1,47
02:00:00
09.01.2026
 3 Monate Chart
Kraft Heinz Company
US5007541064
-6,02%
21,90%
23,43
23,01
22,92
23,58
0,42
+1,83
02:00:00
09.01.2026
 3 Monate Chart
NextEra Energy
US65339F1012
-6,19%
23,25%
79,49
78,37
78,38
79,94
1,12
+1,43
22:15:00
08.01.2026
 3 Monate Chart
Procter Gamble
US7427181091
-6,29%
17,83%
141,53
138,04
137,99
141,78
3,49
+2,53
22:15:00
08.01.2026
 3 Monate Chart
Dominion Energy
US25746U1097
-6,36%
21,02%
57,80
57,08
57,04
58,30
0,72
+1,26
22:15:00
08.01.2026
 3 Monate Chart
Church Dwight
US1713401024
-6,47%
24,08%
85,86
83,88
83,55
86,46
1,98
+2,36
22:15:00
08.01.2026
 3 Monate Chart
UnitedHealth
US91324P1021
-6,54%
30,83%
346,85
341,70
340,80
347,86
5,15
+1,51
22:15:00
08.01.2026
 3 Monate Chart
Weyerhaeuser
US9621661043
-6,63%
22,87%
23,99
23,18
22,90
24,23
0,81
+3,49
22:15:00
08.01.2026
 3 Monate Chart
Cintas
US1729081059
-6,65%
23,74%
190,26
186,70
185,97
190,31
3,56
+1,91
02:00:00
09.01.2026
 3 Monate Chart
Willis Towers Watson
IE00BDB6Q211
-6,67%
21,39%
333,14
331,38
332,47
338,03
1,76
+0,53
02:00:00
09.01.2026
 3 Monate Chart
Zimmer Biomet
US98956P1021
-6,68%
32,81%
94,08
92,67
91,94
94,86
1,41
+1,52
22:15:00
08.01.2026
 3 Monate Chart
BlackRock
US09290D1019
-6,80%
22,21%
1.087,92
1.075,09
1.060,13
1.091,84
12,83
+1,19
22:15:00
08.01.2026
 3 Monate Chart
Extra Space Storage
US30225T1025
-6,81%
22,67%
136,35
133,88
132,42
136,68
2,47
+1,84
22:15:00
08.01.2026
 3 Monate Chart
Masco
US5745991068
-6,86%
27,44%
67,22
64,30
63,74
68,05
2,92
+4,54
22:15:00
08.01.2026
 3 Monate Chart
Home Depot
US4370761029
-6,87%
24,06%
359,56
349,06
344,70
363,20
10,50
+3,01
22:15:00
08.01.2026
 3 Monate Chart
Hanesbrands
US4103451021
-7,02%
19,49%
5,52
5,66
0,00
0,00
-0,14
-2,52
07:43:00
01.12.2025
 3 Monate Chart
Humana
US4448591028
-7,03%
43,73%
277,57
275,06
276,40
282,68
2,51
+0,91
22:15:00
08.01.2026
 3 Monate Chart
Comcast
US20030N1019
-7,04%
33,52%
28,21
27,90
27,51
28,50
0,31
+1,11
02:00:00
09.01.2026
 3 Monate Chart
A.O. Smith
US8318652091
-7,05%
22,85%
70,40
67,12
66,69
70,77
3,28
+4,89
22:15:00
08.01.2026
 3 Monate Chart
Xylem
US98419M1009
-7,16%
18,93%
140,89
139,43
138,59
141,34
1,46
+1,05
22:15:00
08.01.2026
 3 Monate Chart
The Cigna Group Registered
US1255231003
-7,37%
40,02%
283,91
279,12
280,22
286,70
4,79
+1,72
22:15:00
08.01.2026
 3 Monate Chart
Republic Services
US7607591002
-7,47%
19,05%
211,86
209,08
208,87
212,00
2,78
+1,33
22:15:00
08.01.2026
 3 Monate Chart
American Water Works
US0304201033
-7,52%
23,97%
129,27
127,27
126,72
129,93
2,00
+1,57
22:15:00
08.01.2026
 3 Monate Chart
AT&T
US00206R1023
-7,84%
18,43%
24,17
23,97
23,98
24,32
0,20
+0,83
22:15:00
08.01.2026
 3 Monate Chart
Duke Energy
US26441C2044
-7,86%
15,28%
117,32
116,19
116,25
118,58
1,13
+0,97
22:15:00
08.01.2026
 3 Monate Chart
Tractor Supply
US8923561067
-8,16%
27,74%
51,40
49,89
49,34
52,05
1,51
+3,03
02:00:00
09.01.2026
 3 Monate Chart
Sysco
US8718291078
-8,33%
15,80%
74,27
72,12
71,98
74,77
2,15
+2,98
22:15:00
08.01.2026
 3 Monate Chart
D.R. Horton
US23331A1097
-8,38%
33,08%
145,90
139,31
137,97
146,22
6,59
+4,73
22:15:00
08.01.2026
 3 Monate Chart
Boston Properties
US1011211018
-8,39%
23,73%
67,05
66,13
65,77
67,70
0,92
+1,39
22:15:00
08.01.2026
 3 Monate Chart
Exelon
US30161N1019
-8,64%
16,99%
43,45
42,99
42,90
43,76
0,46
+1,07
02:00:00
09.01.2026
 3 Monate Chart
American International Group (AIG)
US0268747849
-8,64%
31,24%
77,90
77,07
77,26
79,13
0,83
+1,08
22:15:00
08.01.2026
 3 Monate Chart
PPL
US69351T1060
-8,66%
17,19%
34,67
34,44
34,41
34,94
0,23
+0,67
22:15:00
08.01.2026
 3 Monate Chart
American Tower
US03027X1000
-8,71%
20,72%
170,33
169,44
168,55
171,32
0,89
+0,53
22:15:00
08.01.2026
 3 Monate Chart
Qorvo
US74736K1016
-8,80%
45,85%
69,76
69,04
0,00
0,00
0,72
+1,04
15:50:00
08.01.2026
 3 Monate Chart
NetApp
US64110D1046
-8,91%
39,89%
105,55
104,31
103,90
107,22
1,24
+1,19
02:00:00
09.01.2026
 3 Monate Chart
Microsoft
US5949181045
-8,98%
19,02%
478,11
483,47
475,88
482,54
-5,36
-1,11
02:00:00
09.01.2026
 3 Monate Chart
Sempra Energy
US8168511090
-9,11%
18,18%
88,03
86,36
86,10
88,50
1,67
+1,93
22:15:00
08.01.2026
 3 Monate Chart
Marsh McLennan Cos.
US5717481023
-9,25%
25,57%
186,90
182,90
182,82
187,28
4,00
+2,19
22:15:00
08.01.2026
 3 Monate Chart
Cadence Design Systems
US1273871087
-9,27%
30,80%
318,80
320,54
312,98
319,35
-1,74
-0,54
02:00:00
09.01.2026
 3 Monate Chart
WEC Energy Group
US92939U1060
-9,38%
15,65%
105,23
105,04
105,01
106,79
0,19
+0,18
22:15:00
08.01.2026
 3 Monate Chart
NRG Energy
US6293775085
-9,39%
49,55%
143,53
148,91
141,97
148,86
-5,38
-3,61
22:15:00
08.01.2026
 3 Monate Chart
Hershey
US4278661081
-9,40%
30,67%
184,75
180,07
179,00
185,33
4,68
+2,60
22:15:00
08.01.2026
 3 Monate Chart
Public Storage
US74460D1090
-9,55%
23,56%
271,12
265,68
263,80
272,68
5,44
+2,05
22:15:00
08.01.2026
 3 Monate Chart
O Reilly Automotive
US67103H1077
-9,60%
20,48%
91,63
90,85
90,65
92,33
0,78
+0,86
02:00:00
09.01.2026
 3 Monate Chart
J. M. Smucker
US8326964058
-9,69%
20,80%
97,82
95,48
95,09
97,85
2,34
+2,45
22:15:00
08.01.2026
 3 Monate Chart
Everest Reinsurance Group
BMG3223R1088
-9,79%
27,60%
338,10
331,43
332,89
340,35
6,67
+2,01
22:15:00
08.01.2026
 3 Monate Chart
Crown Castle
US22822V1017
-10,13%
23,38%
84,52
85,09
84,46
86,08
-0,57
-0,67
22:15:00
08.01.2026
 3 Monate Chart
EMCOR Group
US29084Q1004
-10,20%
53,86%
628,27
650,97
618,51
651,00
-22,70
-3,49
22:15:00
08.01.2026
 3 Monate Chart
PulteGroup
US7458671010
-10,21%
34,23%
123,16
117,29
116,44
123,26
5,87
+5,00
22:15:00
08.01.2026
 3 Monate Chart
United Rentals
US9113631090
-10,39%
31,08%
917,86
880,88
877,39
925,65
36,98
+4,20
22:15:00
08.01.2026
 3 Monate Chart
CF Industries
US1252691001
-10,42%
28,58%
81,33
77,49
77,88
81,56
3,84
+4,96
22:15:00
08.01.2026
 3 Monate Chart
Baxter International
US0718131099
-10,60%
43,44%
20,69
20,40
20,10
20,81
0,29
+1,42
22:15:00
08.01.2026
 3 Monate Chart
DTE Energy
US2333311072
-10,66%
17,70%
129,63
128,26
127,95
130,59
1,37
+1,07
22:15:00
08.01.2026
 3 Monate Chart
Meta Platforms (ex Facebook)
US30303M1027
-10,68%
31,67%
646,06
648,69
635,72
647,04
-2,63
-0,41
02:00:00
09.01.2026
 3 Monate Chart
Marathon Petroleum
US56585A1025
-10,74%
36,04%
177,07
172,51
171,59
178,75
4,56
+2,64
22:15:00
08.01.2026
 3 Monate Chart
VeriSign
US92343E1029
-10,76%
30,29%
247,13
243,78
243,09
247,54
3,35
+1,37
02:00:00
09.01.2026
 3 Monate Chart
Equifax
US2944291051
-10,78%
26,27%
218,03
213,50
211,77
219,17
4,53
+2,12
22:15:00
08.01.2026
 3 Monate Chart
Kroger
US5010441013
-10,95%
22,57%
59,79
59,28
58,63
60,65
0,51
+0,86
22:15:00
08.01.2026
 3 Monate Chart
Southern
US8425871071
-11,05%
17,06%
87,22
86,27
86,28
87,86
0,95
+1,10
22:15:00
08.01.2026
 3 Monate Chart
Pentair
IE00BLS09M33
-11,08%
23,28%
103,06
100,06
99,30
103,69
3,00
+3,00
22:15:00
08.01.2026
 3 Monate Chart
Xcel Energy
US98389B1008
-11,12%
19,06%
73,38
73,22
73,10
74,48
0,16
+0,22
02:00:00
09.01.2026
 3 Monate Chart
Eversource Energy
US30040W1080
-11,20%
28,80%
67,62
65,62
65,53
68,18
2,00
+3,05
22:15:00
08.01.2026
 3 Monate Chart
Allegion
IE00BFRT3W74
-11,26%
21,77%
164,27
159,02
157,87
165,14
5,25
+3,30
22:15:00
08.01.2026
 3 Monate Chart
Automatic Data Processing
US0530151036
-11,31%
17,05%
265,67
261,26
259,92
267,00
4,41
+1,69
02:00:00
09.01.2026
 3 Monate Chart
Verisk Analytics A
US92345Y1064
-11,68%
32,11%
222,85
219,61
218,63
223,89
3,24
+1,48
02:00:00
09.01.2026
 3 Monate Chart
Autodesk
US0527691069
-11,71%
26,37%
276,58
293,79
274,03
292,00
-17,21
-5,86
02:00:00
09.01.2026
 3 Monate Chart
DaVita
US23918K1088
-11,89%
25,72%
112,59
111,01
110,60
113,15
1,58
+1,42
22:15:00
08.01.2026
 3 Monate Chart
Digital Realty Trust
US2538681030
-12,29%
26,32%
152,93
154,87
151,84
153,62
-1,94
-1,25
22:15:00
08.01.2026
 3 Monate Chart
Palo Alto Networks
US6974351057
-12,43%
30,83%


-
-

 3 Monate Chart
Best Buy
US0865161014
-12,57%
33,51%
71,81
68,83
68,08
73,10
2,98
+4,33
22:15:00
08.01.2026
 3 Monate Chart
Paychex
US7043261079
-12,72%
20,90%
114,25
111,63
110,63
114,70
2,62
+2,35
02:00:00
09.01.2026
 3 Monate Chart
International Paper
US4601461035
-12,82%
38,11%
42,08
39,56
39,48
42,44
2,52
+6,37
22:15:00
08.01.2026
 3 Monate Chart
T-Mobile US
US8725901040
-12,87%
27,30%
197,91
197,29
195,83
199,50
0,62
+0,31
02:00:00
09.01.2026
 3 Monate Chart
Global Payments
US37940X1028
-13,16%
32,83%
78,69
77,50
76,37
79,78
1,19
+1,54
22:15:00
08.01.2026
 3 Monate Chart
AMD (Advanced Micro Devices)
US0079031078
-13,43%
53,84%
204,68
210,02
203,33
210,62
-5,34
-2,54
02:00:00
09.01.2026
 3 Monate Chart
ConAgra Foods
US2058871029
-13,65%
34,84%
16,58
16,08
15,97
16,66
0,50
+3,11
22:15:00
08.01.2026
 3 Monate Chart
General Mills
US3703341046
-13,71%
21,25%
43,92
42,95
42,79
44,18
0,97
+2,26
22:15:00
08.01.2026
 3 Monate Chart
Eaton
IE00B8KQN827
-13,83%
37,16%
320,58
322,67
315,80
320,81
-2,09
-0,65
22:15:00
08.01.2026
 3 Monate Chart
ResMed
US7611521078
-13,91%
20,40%
250,92
248,21
246,85
251,89
2,71
+1,09
22:15:00
08.01.2026
 3 Monate Chart
Progressive
US7433151039
-14,48%
27,67%
213,15
209,10
210,57
214,91
4,05
+1,94
22:15:00
08.01.2026
 3 Monate Chart
Roper Technolgies
US7766961061
-14,53%
22,73%
434,47
437,60
433,12
439,26
-3,13
-0,72
02:00:00
09.01.2026
 3 Monate Chart
Altria
US02209S1033
-14,79%
21,58%
55,90
54,72
54,75
56,28
1,18
+2,16
22:15:00
08.01.2026
 3 Monate Chart
Fastenal
US3119001044
-14,92%
24,95%
41,80
40,61
40,46
42,20
1,19
+2,93
02:00:00
09.01.2026
 3 Monate Chart
Clorox
US1890541097
-15,05%
25,26%
104,25
101,76
101,29
104,97
2,49
+2,45
22:15:00
08.01.2026
 3 Monate Chart
Erie Indemnity
US29530P1021
-15,11%
31,68%
285,36
281,90
280,18
288,35
3,46
+1,23
02:00:00
09.01.2026
 3 Monate Chart
Hewlett Packard Enterprise
US42824C1099
-15,37%
49,60%
22,02
22,43
21,81
22,33
-0,41
-1,83
22:15:00
08.01.2026
 3 Monate Chart
Campbell Soup
US1344291091
-15,40%
26,44%
26,46
26,26
25,63
26,49
0,20
+0,76
02:00:00
09.01.2026
 3 Monate Chart
Lennar
US5260571048
-16,42%
41,04%
109,55
103,93
102,98
110,32
5,62
+5,41
22:15:00
08.01.2026
 3 Monate Chart
Skyworks Solutions
US83088M1027
-16,53%
42,92%
60,66
59,82
58,11
61,93
0,84
+1,40
02:00:00
09.01.2026
 3 Monate Chart
Mondelez
US6092071058
-16,66%
19,86%
53,99
51,51
51,25
54,09
2,48
+4,81
02:00:00
09.01.2026
 3 Monate Chart
Robert Half
US7703231032
-16,90%
36,48%
23,60
23,80
0,00
0,00
-0,20
-0,84
08:03:00
08.01.2026
 3 Monate Chart
Arthur J. Gallagher
US3635761097
-17,02%
28,44%
264,54
259,00
259,43
266,44
5,54
+2,14
22:15:00
08.01.2026
 3 Monate Chart
Motorola Solutions
US6200763075
-17,72%
23,59%
381,89
377,49
376,50
389,23
4,40
+1,17
22:15:00
08.01.2026
 3 Monate Chart
Garmin
CH0114405324
-18,02%
37,08%
213,46
210,68
208,62
214,16
2,78
+1,32
22:15:00
08.01.2026
 3 Monate Chart
Iron Mountain
US46284V1017
-18,23%
35,28%
87,32
87,05
86,61
88,01
0,27
+0,31
22:15:00
08.01.2026
 3 Monate Chart
Kimberly-Clark
US4943681035
-18,93%
33,53%
98,87
97,56
97,36
99,59
1,31
+1,34
02:00:00
09.01.2026
 3 Monate Chart
AutoZone
US0533321024
-19,26%
28,23%
3.313,99
3.318,08
3.288,00
3.335,58
-4,09
-0,12
22:15:00
08.01.2026
 3 Monate Chart
F5 Networks
US3156161024
-19,55%
48,81%
269,41
267,92
266,82
273,00
1,49
+0,56
02:00:00
09.01.2026
 3 Monate Chart
HP
US40434L1052
-19,83%
36,10%
21,39
21,09
20,66
21,90
0,30
+1,42
22:15:00
08.01.2026
 3 Monate Chart
ServiceNow
US81762P1021
-19,99%
38,10%
146,19
150,90
146,18
150,30
-4,71
-3,12
22:15:00
08.01.2026
 3 Monate Chart
DoorDash
US25809K1051
-19,99%
56,40%


-
-

 3 Monate Chart
Datadog A
US23804L1035
-20,01%
62,43%


-
-

 3 Monate Chart
Pool
US73278L1052
-22,67%
31,48%
242,80
237,01
234,99
245,28
5,79
+2,44
02:00:00
09.01.2026
 3 Monate Chart
PayPal
US70450Y1038
-22,89%
32,49%
58,27
58,51
57,77
59,00
-0,24
-0,41
02:00:00
09.01.2026
 3 Monate Chart
CoStar Group
US22160N1090
-23,38%
38,29%
61,36
61,66
60,25
62,89
-0,30
-0,49
02:00:00
09.01.2026
 3 Monate Chart
Charter A
US16119P1084
-24,20%
37,77%
209,71
206,36
202,25
212,91
3,35
+1,62
02:00:00
09.01.2026
 3 Monate Chart
Netflix
US64110L1061
-25,43%
35,06%
90,53
90,73
89,58
91,25
-0,20
-0,22
02:00:00
09.01.2026
 3 Monate Chart
Advance Auto Parts
US00751Y1064
-25,53%
51,52%
35,00
35,20
0,00
0,00
-0,20
-0,57
08:03:00
08.01.2026
 3 Monate Chart
Dell Technologies
US24703L2025
-27,96%
44,01%
118,50
120,07
114,80
119,34
-1,57
-1,31
22:15:00
08.01.2026
 3 Monate Chart
The Mosaic
US61945C1036
-29,21%
45,87%
26,48
25,30
25,38
26,82
1,18
+4,66
22:15:00
08.01.2026
 3 Monate Chart
The Trade Desk A
US88339J1051
-31,17%
41,41%
37,30
38,65
37,04
38,44
-1,35
-3,49
02:00:00
09.01.2026
 3 Monate Chart
Perrigo Company
IE00BGH1M568
-33,57%
50,38%
12,30
12,47
0,00
0,00
-0,17
-1,36
08:09:00
08.01.2026
 3 Monate Chart
Oracle
US68389X1054
-34,38%
52,25%
189,65
192,84
186,18
190,86
-3,19
-1,65
22:15:00
08.01.2026
 3 Monate Chart
Alexandria Real Estate Equities
US0152711091
-34,45%
55,35%
53,27
52,18
51,85
53,92
1,09
+2,09
22:15:00
08.01.2026
 3 Monate Chart
Coinbase
US19260Q1076
-36,25%
59,53%
245,59
245,93
242,25
250,36
-0,34
-0,14
02:00:00
09.01.2026
 3 Monate Chart
Fiserv
US3377381088
-44,54%
93,74%
69,50
68,71
68,10
70,40
0,79
+1,15
02:00:00
09.01.2026
 3 Monate Chart
Super Micro Computer
US86800U3023
-48,99%
62,26%
29,90
30,01
29,22
30,05
-0,11
-0,37
02:00:00
09.01.2026
 3 Monate Chart

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