S&P 500

S&P 500 handeln
6.896,24 PKT -9,50 PKT -0,14 %
Indikation*
6.896,24 PKT -9,50 PKT -0,14 %
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
115,20%
117,75%


-
-

 3 Monate Chart
Micron Technology
US5951121038
78,59%
69,67%
292,63
294,37
292,03
298,78
-1,74
-0,59
02:00:00
31.12.2025
 3 Monate Chart
Albemarle
US0126531013
66,52%
67,03%
142,01
144,58
141,69
145,07
-2,57
-1,78
22:15:00
30.12.2025
 3 Monate Chart
Western Digital
US9581021055
54,55%
78,12%
176,06
179,68
175,32
181,46
-3,62
-2,01
02:00:00
31.12.2025
 3 Monate Chart
Eli Lilly
US5324571083
49,18%
34,77%
1.079,75
1.078,73
1.072,65
1.082,31
1,02
+0,09
22:15:00
30.12.2025
 3 Monate Chart
J.B. Hunt Transportation Services
US4456581077
46,90%
41,10%
196,21
197,55
195,99
197,64
-1,34
-0,68
02:00:00
31.12.2025
 3 Monate Chart
Illumina
US4523271090
46,89%
70,51%
113,22
114,00
113,04
113,22
-0,78
-0,68
13:55:00
30.12.2025
 3 Monate Chart
Regeneron Pharmaceuticals
US75886F1075
38,78%
40,56%
773,94
780,50
770,66
777,21
-6,56
-0,84
02:00:00
31.12.2025
 3 Monate Chart
Freeport-McMoRan
US35671D8570
37,66%
38,03%
51,41
51,48
50,86
52,34
-0,07
-0,14
22:15:00
30.12.2025
 3 Monate Chart
Merck
US58933Y1055
35,93%
33,34%
106,06
106,62
105,66
106,80
-0,56
-0,53
22:15:00
30.12.2025
 3 Monate Chart
Cardinal Health
US14149Y1082
34,85%
37,76%
207,21
207,38
207,19
208,88
-0,17
-0,08
22:15:00
30.12.2025
 3 Monate Chart
General Motors
US37045V1008
34,69%
36,33%
82,33
82,93
82,18
83,14
-0,60
-0,72
22:15:00
30.12.2025
 3 Monate Chart
Dollar General
US2566771059
34,00%
39,76%
135,82
137,52
135,76
138,00
-1,70
-1,24
22:15:00
30.12.2025
 3 Monate Chart
Lam Research
US5128073062
33,67%
49,91%
173,78
175,87
173,60
177,25
-2,09
-1,19
02:00:00
31.12.2025
 3 Monate Chart
Waters
US9418481035
32,55%
35,45%
383,99
385,10
380,97
385,41
-1,11
-0,29
22:15:00
30.12.2025
 3 Monate Chart
AMD (Advanced Micro Devices)
US0079031078
31,58%
76,07%
215,34
215,61
214,33
216,80
-0,27
-0,13
02:00:00
31.12.2025
 3 Monate Chart
Dollar Tree
US2567461080
31,46%
41,05%
124,02
123,93
122,86
124,72
0,09
+0,07
02:00:00
31.12.2025
 3 Monate Chart
Intuitive Surgical
US46120E6023
30,68%
35,57%
572,63
575,40
570,65
574,77
-2,77
-0,48
02:00:00
31.12.2025
 3 Monate Chart
Biogen
US09062X1037
30,42%
40,21%
176,40
176,83
175,81
176,98
-0,43
-0,24
02:00:00
31.12.2025
 3 Monate Chart
DuPont de Nemours
US26614N1028
29,06%
30,98%
40,68
40,89
40,54
41,00
-0,21
-0,51
22:15:00
30.12.2025
 3 Monate Chart
Alphabet A (ex Google)
US02079K3059
28,30%
34,54%
313,85
313,56
312,46
316,95
0,29
+0,09
02:00:00
31.12.2025
 3 Monate Chart
V.F.
US9182041080
28,17%
57,47%
15,11
15,56
15,11
15,11
-0,45
-2,88
08:05:00
30.12.2025
 3 Monate Chart
Comerica
US2003401070
27,97%
38,44%
74,50
75,50
74,50
74,50
-1,00
-1,32
08:03:00
30.12.2025
 3 Monate Chart
Expedia
US30212P3038
26,76%
54,30%
285,00
286,82
284,81
287,32
-1,82
-0,63
02:00:00
31.12.2025
 3 Monate Chart
Cognizant
US1924461023
26,76%
32,08%
84,14
85,00
84,09
84,82
-0,86
-1,01
02:00:00
31.12.2025
 3 Monate Chart
Southwest Airlines
US8447411088
26,14%
37,81%
41,27
41,12
41,06
41,57
0,15
+0,36
22:15:00
30.12.2025
 3 Monate Chart
Alphabet C (ex Google)
US02079K1079
26,11%
33,04%
314,55
314,39
313,35
317,65
0,16
+0,05
02:00:00
31.12.2025
 3 Monate Chart
Thermo Fisher Scientific
US8835561023
25,27%
31,09%
583,45
585,07
580,24
584,05
-1,62
-0,28
22:15:00
30.12.2025
 3 Monate Chart
IQVIA
US46266C1053
25,16%
31,15%
227,69
227,11
226,11
228,23
0,58
+0,26
22:15:00
30.12.2025
 3 Monate Chart
Applied Materials
US0382221051
25,13%
48,01%
259,97
263,05
259,79
265,00
-3,08
-1,17
02:00:00
31.12.2025
 3 Monate Chart
C.H. Robinson Worldwide
US12541W2098
24,32%
52,16%
161,96
163,94
161,82
163,39
-1,98
-1,21
02:00:00
31.12.2025
 3 Monate Chart
Align Technology
US0162551016
24,17%
33,77%
158,14
157,84
156,95
158,34
0,30
+0,19
02:00:00
31.12.2025
 3 Monate Chart
Leggett Platt
US5246601075
24,05%
56,11%
9,25
9,24
9,25
9,25
0,01
+0,11
08:16:00
30.12.2025
 3 Monate Chart
FedEx
US31428X1063
23,79%
26,34%
291,06
292,89
290,77
294,49
-1,83
-0,62
22:15:00
30.12.2025
 3 Monate Chart
Expeditors International of Washington
US3021301094
23,49%
34,80%
150,12
151,06
149,72
150,82
-0,94
-0,62
22:15:00
30.12.2025
 3 Monate Chart
Danaher
US2358511028
23,48%
34,24%
230,67
230,63
229,25
231,07
0,04
+0,02
22:15:00
30.12.2025
 3 Monate Chart
Bristol-Myers Squibb
US1101221083
23,34%
34,89%
54,21
54,11
53,92
54,28
0,10
+0,18
22:15:00
30.12.2025
 3 Monate Chart
Huntington Ingalls Industries
US4464131063
23,30%
39,30%
341,98
345,73
340,40
346,92
-3,75
-1,08
22:15:00
30.12.2025
 3 Monate Chart
Delta Air Lines
US2473617023
23,00%
43,34%
69,34
69,53
69,11
69,85
-0,19
-0,27
22:15:00
30.12.2025
 3 Monate Chart
Cummins
US2310211063
22,91%
32,54%
513,61
514,64
513,00
515,83
-1,03
-0,20
22:15:00
30.12.2025
 3 Monate Chart
Nucor
US6703461052
22,53%
34,24%
164,80
165,48
164,73
167,34
-0,68
-0,41
22:15:00
30.12.2025
 3 Monate Chart
Caterpillar
US1491231015
21,77%
38,12%
577,39
578,61
575,69
580,25
-1,22
-0,21
22:15:00
30.12.2025
 3 Monate Chart
Estée Lauder Companies
US5184391044
21,18%
48,97%
105,84
106,70
105,55
107,00
-0,86
-0,81
22:15:00
30.12.2025
 3 Monate Chart
Fox
US35137L1052
21,15%
29,62%
73,70
73,82
73,60
74,20
-0,12
-0,16
02:00:00
31.12.2025
 3 Monate Chart
Amgen
US0311621009
20,77%
26,91%
328,69
329,63
325,89
329,73
-0,94
-0,29
02:00:00
31.12.2025
 3 Monate Chart
Incyte
US45337C1027
20,17%
31,87%
98,91
99,29
98,08
99,21
-0,38
-0,38
02:00:00
31.12.2025
 3 Monate Chart
Ross Stores
US7782961038
19,21%
21,91%
181,45
180,72
180,71
181,68
0,73
+0,40
02:00:00
31.12.2025
 3 Monate Chart
Newmont
US6516391066
18,52%
53,74%
101,86
99,81
100,34
102,71
2,05
+2,05
22:15:00
30.12.2025
 3 Monate Chart
Parker Hannifin
US7010941042
18,45%
28,88%
888,82
890,55
888,09
892,84
-1,73
-0,19
22:15:00
30.12.2025
 3 Monate Chart
Marriott
US5719032022
18,40%
29,73%
313,94
314,41
313,76
315,46
-0,47
-0,15
02:00:00
31.12.2025
 3 Monate Chart
Gap
US3647601083
18,28%
46,15%
21,86
21,96
21,86
21,86
-0,10
-0,43
09:07:00
30.12.2025
 3 Monate Chart
Comfort Systems USA
US1999081045
18,07%
63,00%
946,93
950,67
945,01
956,53
-3,74
-0,39
22:15:00
30.12.2025
 3 Monate Chart
United Parcel Service
US9113121068
17,83%
28,20%
99,64
99,68
99,49
100,14
-0,04
-0,04
22:15:00
30.12.2025
 3 Monate Chart
KLA-Tencor
US4824801009
17,62%
36,41%
1.243,65
1.260,39
1.241,74
1.267,15
-16,74
-1,33
02:00:00
31.12.2025
 3 Monate Chart
Dover
US2600031080
17,57%
22,01%
197,78
199,03
197,41
198,60
-1,25
-0,63
22:15:00
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
Rockwell Automation
US7739031091
17,39%
28,69%
393,68
396,48
393,33
395,95
-2,80
-0,71
22:15:00
30.12.2025
 3 Monate Chart
Tapestry
US8760301072
17,01%
31,08%
129,53
130,34
128,98
130,78
-0,81
-0,62
22:15:00
30.12.2025
 3 Monate Chart
Western Union Company
US9598021098
16,86%
38,56%
7,85
7,95
7,85
7,85
-0,10
-1,30
08:07:00
30.12.2025
 3 Monate Chart
Monster Beverage
US61174X1090
16,17%
21,84%
77,41
77,63
77,12
77,72
-0,22
-0,28
02:00:00
31.12.2025
 3 Monate Chart
Mettler-Toledo International
US5926881054
16,17%
29,37%
1.414,32
1.419,47
1.407,83
1.417,22
-5,15
-0,36
22:15:00
30.12.2025
 3 Monate Chart
Vertex Pharmaceuticals
US92532F1003
15,86%
27,86%
453,74
459,78
453,48
458,32
-6,04
-1,31
02:00:00
31.12.2025
 3 Monate Chart
Centene
US15135B1017
15,80%
50,71%
41,21
40,81
40,79
41,61
0,40
+0,98
22:15:00
30.12.2025
 3 Monate Chart
Akamai
US00971T1016
15,34%
37,81%
87,97
88,24
87,95
88,57
-0,27
-0,31
02:00:00
31.12.2025
 3 Monate Chart
Invesco
BMG491BT1088
15,33%
33,12%
26,46
26,84
26,43
26,95
-0,38
-1,42
22:15:00
30.12.2025
 3 Monate Chart
PerkinElmer
US7140461093
15,29%
33,60%
97,43
97,11
96,93
97,77
0,32
+0,33
22:15:00
30.12.2025
 3 Monate Chart
Synchrony Financial
US87165B1035
15,19%
26,20%
84,31
84,74
84,13
84,75
-0,43
-0,51
22:15:00
30.12.2025
 3 Monate Chart
Cisco
US17275R1023
15,02%
26,20%
77,41
77,79
77,17
77,81
-0,38
-0,49
02:00:00
31.12.2025
 3 Monate Chart
Citigroup
US1729674242
14,84%
29,16%
117,21
118,13
116,53
118,40
-0,92
-0,78
22:15:00
30.12.2025
 3 Monate Chart
Johnson Johnson
US4781601046
14,65%
17,91%
206,91
207,56
206,57
207,69
-0,65
-0,31
22:15:00
30.12.2025
 3 Monate Chart
Henry Schein
US8064071025
14,55%
32,16%
76,44
76,44
76,43
76,93
0,00
+0,00
02:00:00
31.12.2025
 3 Monate Chart
Ventas
US92276F1003
14,54%
22,61%
78,85
79,65
78,81
80,00
-0,80
-1,00
22:15:00
30.12.2025
 3 Monate Chart
Johnson Controls International
IE00BY7QL619
13,59%
29,85%
120,94
121,71
120,89
122,07
-0,77
-0,63
22:15:00
30.12.2025
 3 Monate Chart
Chubb
CH0044328745
13,56%
42,29%
314,14
314,45
312,92
314,79
-0,31
-0,10
22:15:00
30.12.2025
 3 Monate Chart
Fortive
US34959J1088
13,45%
23,28%
55,94
56,15
55,90
56,18
-0,21
-0,37
22:15:00
30.12.2025
 3 Monate Chart
Wells Fargo
US9497461015
13,15%
27,14%
94,31
94,52
94,00
94,83
-0,21
-0,22
22:15:00
30.12.2025
 3 Monate Chart
Nasdaq
US6311031081
13,15%
27,22%
98,18
98,87
98,11
99,59
-0,69
-0,70
02:00:00
31.12.2025
 3 Monate Chart
State Street
US8574771031
12,98%
28,24%
130,34
131,69
130,00
131,79
-1,35
-1,03
22:15:00
30.12.2025
 3 Monate Chart
Universal Health Services
US9139031002
12,94%
25,46%
225,06
226,11
224,73
225,68
-1,05
-0,46
22:15:00
30.12.2025
 3 Monate Chart
Target
US87612E1064
12,74%
26,59%
97,43
98,10
97,06
97,87
-0,67
-0,68
22:15:00
30.12.2025
 3 Monate Chart
Prologis
US74340W1036
12,70%
20,70%
129,01
128,48
128,26
129,14
0,53
+0,41
22:15:00
30.12.2025
 3 Monate Chart
Raytheon Technologies
US75513E1010
12,67%
26,80%
184,01
184,42
183,78
184,93
-0,41
-0,22
22:15:00
30.12.2025
 3 Monate Chart
CRH
IE0001827041
12,52%
29,03%


-
-

 3 Monate Chart
United Airlines
US9100471096
12,52%
43,97%
111,52
111,45
111,11
112,39
0,07
+0,06
02:00:00
31.12.2025
 3 Monate Chart
Avery Dennison
US0536111091
12,41%
28,38%
183,16
182,65
182,12
183,94
0,51
+0,28
22:15:00
30.12.2025
 3 Monate Chart
Morgan Stanley
US6174464486
12,22%
28,23%
179,08
179,94
178,28
180,38
-0,86
-0,48
22:15:00
30.12.2025
 3 Monate Chart
Amphenol
US0320951017
12,16%
33,81%
136,20
136,90
135,96
137,47
-0,70
-0,51
22:15:00
30.12.2025
 3 Monate Chart
Edwards Lifesciences
US28176E1082
11,98%
22,26%
86,20
86,94
86,14
87,00
-0,74
-0,85
22:15:00
30.12.2025
 3 Monate Chart
Ametek
US0311001004
11,91%
25,32%
207,03
208,69
206,94
208,26
-1,66
-0,80
22:15:00
30.12.2025
 3 Monate Chart
HCA
US40412C1018
11,79%
28,28%
473,26
474,02
471,76
474,41
-0,76
-0,16
22:15:00
30.12.2025
 3 Monate Chart
Ralph Lauren A
US7512121010
11,77%
41,69%
358,66
356,89
352,47
359,39
1,77
+0,50
22:15:00
30.12.2025
 3 Monate Chart
Capital One Financial
US14040H1059
11,70%
28,98%
243,97
245,75
243,77
246,04
-1,78
-0,72
22:15:00
30.12.2025
 3 Monate Chart
Halliburton
US4062161017
11,68%
45,11%
28,49
28,15
28,30
28,76
0,34
+1,21
22:15:00
30.12.2025
 3 Monate Chart
Goldman Sachs
US38141G1040
11,57%
25,24%
884,42
892,18
881,29
895,02
-7,76
-0,87
22:15:00
30.12.2025
 3 Monate Chart
Paccar
US6937181088
11,45%
25,92%
110,96
111,44
110,72
111,50
-0,48
-0,43
02:00:00
31.12.2025
 3 Monate Chart
Hilton Worldwide
US43300A2033
11,43%
26,81%
290,43
292,36
289,96
292,23
-1,93
-0,66
22:15:00
30.12.2025
 3 Monate Chart
KeyCorp
US4932671088
11,38%
24,73%
20,73
20,97
20,72
21,03
-0,24
-1,14
22:15:00
30.12.2025
 3 Monate Chart
Agilent Technologies
US00846U1016
11,35%
33,31%
137,62
137,93
136,84
138,09
-0,31
-0,22
22:15:00
30.12.2025
 3 Monate Chart
International Flavors Fragrances
US4595061015
11,21%
26,24%
67,93
67,76
67,61
68,23
0,17
+0,25
22:15:00
30.12.2025
 3 Monate Chart
Corning
US2193501051
11,17%
41,36%
88,86
89,00
88,50
89,30
-0,14
-0,16
22:15:00
30.12.2025
 3 Monate Chart
Analog Devices
US0326541051
10,84%
29,83%
274,82
275,63
274,59
277,03
-0,81
-0,29
02:00:00
31.12.2025
 3 Monate Chart
Carvana
US1468691027
10,83%
65,06%
429,55
433,55
429,05
435,50
-4,00
-0,92
22:15:00
30.12.2025
 3 Monate Chart
U.S. Bancorp
US9029733048
10,76%
32,36%
54,31
54,50
54,13
54,56
-0,19
-0,35
22:15:00
30.12.2025
 3 Monate Chart
Prudential Financial
US7443201022
10,67%
19,51%
113,69
113,33
113,20
113,84
0,36
+0,32
22:15:00
30.12.2025
 3 Monate Chart
Cencora
US03073E1055
10,64%
24,65%
340,04
340,25
339,41
341,58
-0,21
-0,06
22:15:00
30.12.2025
 3 Monate Chart
Hologic
US4364401012
10,53%
22,29%
74,54
74,51
74,46
74,55
0,03
+0,04
02:00:00
31.12.2025
 3 Monate Chart
Assurant
US04621X1081
10,38%
21,59%
242,13
241,44
240,53
242,98
0,69
+0,29
22:15:00
30.12.2025
 3 Monate Chart
Citizens Financial Group
US1746101054
10,36%
31,17%
58,95
59,14
58,73
59,25
-0,19
-0,32
22:15:00
30.12.2025
 3 Monate Chart
Airbnb
US0090661010
10,20%
26,36%


-
-

 3 Monate Chart
Gilead Sciences
US3755581036
10,10%
28,35%
123,18
124,91
122,97
124,56
-1,73
-1,39
02:00:00
31.12.2025
 3 Monate Chart
American International Group (AIG)
US0268747849
9,60%
27,99%
86,13
86,48
86,11
86,68
-0,35
-0,40
22:15:00
30.12.2025
 3 Monate Chart
Coterra Energy
US1270971039
9,50%
37,68%
26,56
26,20
26,42
26,64
0,36
+1,37
22:15:00
30.12.2025
 3 Monate Chart
Ulta Beauty
US90384S3031
9,42%
26,26%
606,89
604,64
601,00
611,19
2,25
+0,37
02:00:00
31.12.2025
 3 Monate Chart
Salesforce
US79466L3024
9,31%
36,06%
265,92
266,23
265,40
268,28
-0,31
-0,12
22:15:00
30.12.2025
 3 Monate Chart
Elevance Health
US0367521038
9,25%
36,25%
348,80
348,38
347,75
351,42
0,42
+0,12
22:15:00
30.12.2025
 3 Monate Chart
TJX Cos.
US8725401090
9,24%
13,71%
155,35
156,47
155,05
156,16
-1,12
-0,72
22:15:00
30.12.2025
 3 Monate Chart
IBM
US4592001014
9,20%
29,70%
302,05
305,74
302,00
306,15
-3,69
-1,21
22:15:00
30.12.2025
 3 Monate Chart
American Express
US0258161092
9,14%
25,63%
373,39
375,32
372,95
375,11
-1,93
-0,51
22:15:00
30.12.2025
 3 Monate Chart
Ford Motor
US3453708600
8,84%
36,34%
13,23
13,28
13,21
13,29
-0,05
-0,38
22:15:00
30.12.2025
 3 Monate Chart
Walmart
US9311421039
8,72%
25,85%
113,56
115,11
0,00
0,00
-1,55
-1,35
22:15:00
08.12.2025
 3 Monate Chart
Accenture
IE00B4BNMY34
8,66%
24,92%
270,00
271,34
269,66
272,39
-1,34
-0,49
22:15:00
30.12.2025
 3 Monate Chart
Principal Financial Group
US74251V1026
8,63%
21,03%
88,90
89,04
88,84
89,52
-0,14
-0,16
02:00:00
31.12.2025
 3 Monate Chart
McKesson
US58155Q1031
8,40%
24,29%
827,33
830,42
827,00
832,00
-3,09
-0,37
22:15:00
30.12.2025
 3 Monate Chart
Moodys
US6153691059
8,36%
24,57%
515,75
519,06
515,37
518,48
-3,31
-0,64
22:15:00
30.12.2025
 3 Monate Chart
Hasbro
US4180561072
8,29%
24,22%
82,67
82,83
82,38
82,91
-0,16
-0,19
02:00:00
31.12.2025
 3 Monate Chart
IDEXX Laboratories
US45168D1046
8,01%
35,69%
682,32
687,89
680,88
686,86
-5,57
-0,81
02:00:00
31.12.2025
 3 Monate Chart
Edison International
US2810201077
7,78%
25,30%
60,35
60,10
60,14
60,51
0,25
+0,42
22:15:00
30.12.2025
 3 Monate Chart
Quanta Services
US74762E1029
7,75%
52,10%
428,81
431,03
428,16
432,05
-2,22
-0,52
22:15:00
30.12.2025
 3 Monate Chart
S&P Global
US78409V1044
7,54%
21,90%
527,69
530,10
526,96
531,99
-2,41
-0,45
22:15:00
30.12.2025
 3 Monate Chart
Apple
US0378331005
7,38%
23,39%
273,08
273,76
272,28
274,08
-0,68
-0,25
02:00:00
31.12.2025
 3 Monate Chart
Textron
US8832031012
7,31%
21,63%
88,34
88,74
88,18
89,00
-0,40
-0,45
22:15:00
30.12.2025
 3 Monate Chart
Tyson Foods
US9024941034
7,22%
24,85%
59,18
58,58
58,50
59,40
0,60
+1,02
22:15:00
30.12.2025
 3 Monate Chart
Welltower
US95040Q1040
7,20%
28,08%
188,00
189,64
187,74
190,43
-1,64
-0,86
22:15:00
30.12.2025
 3 Monate Chart
DXC Technology
US23355L1061
7,00%
38,40%
12,64
12,68
12,56
12,64
-0,05
-0,35
11:27:00
30.12.2025
 3 Monate Chart
AES
US00130H1059
6,86%
48,09%
14,50
14,13
14,11
14,56
0,37
+2,62
22:15:00
30.12.2025
 3 Monate Chart
Broadcom
US11135F1012
6,65%
52,13%
349,85
349,39
349,30
352,64
0,46
+0,13
02:00:00
31.12.2025
 3 Monate Chart
American Electric Power
US0255371017
6,45%
21,34%
115,99
115,77
115,48
116,21
0,22
+0,19
02:00:00
31.12.2025
 3 Monate Chart
Grainger
US3848021040
6,35%
19,59%
1.021,09
1.026,31
1.019,71
1.026,31
-5,22
-0,51
22:15:00
30.12.2025
 3 Monate Chart
Bank of New York Mellon
US0640581007
6,29%
21,80%
116,87
117,47
116,59
117,69
-0,60
-0,51
22:15:00
30.12.2025
 3 Monate Chart
Schlumberger
AN8068571086
6,09%
30,21%
38,55
37,90
38,04
38,73
0,65
+1,72
22:15:00
30.12.2025
 3 Monate Chart
Fifth Third Bancorp
US3167731005
6,07%
24,62%
47,53
47,82
47,41
47,87
-0,29
-0,61
02:00:00
31.12.2025
 3 Monate Chart
Coca-Cola
US1912161007
5,97%
17,32%
70,07
70,16
69,81
70,24
-0,09
-0,13
22:15:00
30.12.2025
 3 Monate Chart
Ball
US0584981064
5,97%
26,02%
53,24
53,16
52,87
53,48
0,08
+0,15
22:15:00
30.12.2025
 3 Monate Chart
NextEra Energy
US65339F1012
5,91%
25,29%
80,53
80,27
80,16
80,66
0,26
+0,32
22:15:00
30.12.2025
 3 Monate Chart
Charles Schwab
US8085131055
5,85%
26,91%
100,55
101,31
100,33
101,58
-0,76
-0,75
22:15:00
30.12.2025
 3 Monate Chart
Becton, Dickinson
US0758871091
5,71%
29,38%
195,64
195,16
194,75
196,15
0,48
+0,25
22:15:00
30.12.2025
 3 Monate Chart
ExxonMobil
US30231G1022
5,63%
18,09%
120,99
120,53
120,63
121,77
0,46
+0,38
22:15:00
30.12.2025
 3 Monate Chart
3M
US88579Y1010
5,40%
25,91%
161,17
161,72
160,66
161,48
-0,55
-0,34
22:15:00
30.12.2025
 3 Monate Chart
Intel
US4581401001
5,36%
53,40%
37,30
36,68
36,83
38,26
0,62
+1,69
02:00:00
31.12.2025
 3 Monate Chart
PNC Financial Services Group
US6934751057
5,26%
21,03%
211,06
211,97
210,90
212,03
-0,91
-0,43
22:15:00
30.12.2025
 3 Monate Chart
Loews
US5404241086
5,26%
17,26%
106,19
106,24
105,99
106,41
-0,05
-0,05
22:15:00
30.12.2025
 3 Monate Chart
TKO GROUP
US87256C1018
5,25%
25,72%
214,17
216,11
213,71
216,51
-1,94
-0,90
22:15:00
30.12.2025
 3 Monate Chart
Bank of America
US0605051046
5,10%
20,50%
55,28
55,35
55,17
55,64
-0,07
-0,13
22:15:00
30.12.2025
 3 Monate Chart
Pfizer
US7170811035
5,08%
30,33%
24,99
25,00
24,92
25,05
-0,01
-0,04
22:15:00
30.12.2025
 3 Monate Chart
CBOE
US12503M1080
4,90%
20,58%
255,06
255,60
254,83
256,16
-0,54
-0,21
22:15:00
30.12.2025
 3 Monate Chart
CVS Health
US1266501006
4,81%
30,56%
79,85
80,02
79,64
80,24
-0,17
-0,21
22:15:00
30.12.2025
 3 Monate Chart
Martin Marietta Materials
US5732841060
4,56%
20,52%
631,42
637,27
631,26
637,68
-5,85
-0,92
22:15:00
30.12.2025
 3 Monate Chart
Expand Energy
US1651677353
4,53%
42,74%
112,02
111,78
112,01
113,42
0,24
+0,21
02:00:00
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%
138,13
139,71
138,05
139,81
-1,58
-1,13
02:00:00
31.12.2025
 3 Monate Chart
MGM Resorts International
US5529531015
4,38%
35,18%
36,73
37,16
36,67
37,27
-0,43
-1,16
22:15:00
30.12.2025
 3 Monate Chart
Carnival
PA1436583006
4,21%
42,51%
30,82
30,72
30,72
31,00
0,10
+0,33
22:15:00
30.12.2025
 3 Monate Chart
Cincinnati Financial
US1720621010
4,06%
21,90%
164,95
164,99
164,30
165,23
-0,04
-0,02
02:00:00
31.12.2025
 3 Monate Chart
AbbVie
US00287Y1091
4,02%
27,81%
229,74
230,84
228,72
231,06
-1,10
-0,48
22:15:00
30.12.2025
 3 Monate Chart
Tesla
US88160R1014
3,96%
49,95%
454,43
459,64
453,84
463,10
-5,21
-1,13
02:00:00
31.12.2025
 3 Monate Chart
Visa
US92826C8394
3,90%
21,51%
353,62
354,61
352,68
354,82
-0,99
-0,28
22:15:00
30.12.2025
 3 Monate Chart
QUALCOMM
US7475251036
3,88%
41,67%
173,65
173,43
173,39
174,35
0,22
+0,13
02:00:00
31.12.2025
 3 Monate Chart
Amazon
US0231351067
3,82%
31,26%
232,53
232,07
230,22
232,77
0,46
+0,20
02:00:00
31.12.2025
 3 Monate Chart
CBRE Group A
US12504L1098
3,73%
27,20%
163,31
164,17
163,07
164,11
-0,86
-0,52
22:15:00
30.12.2025
 3 Monate Chart
Emerson Electric
US2910111044
3,71%
27,12%
135,29
135,22
134,77
135,95
0,07
+0,05
22:15:00
30.12.2025
 3 Monate Chart
Travelers
US89417E1091
3,64%
19,98%
292,38
291,93
290,81
292,78
0,45
+0,15
22:15:00
30.12.2025
 3 Monate Chart
CSX
US1264081035
3,56%
19,36%
36,42
36,72
36,09
36,71
-0,30
-0,82
02:00:00
31.12.2025
 3 Monate Chart
Omnicom Group
US6819191064
3,48%
34,13%
80,73
80,47
80,31
81,10
0,26
+0,32
22:15:00
30.12.2025
 3 Monate Chart
Constellation Brands A
US21036P1084
3,43%
28,67%
140,13
138,51
137,91
140,40
1,62
+1,17
22:15:00
30.12.2025
 3 Monate Chart
Host Hotels Resorts
US44107P1049
3,42%
33,58%
18,29
18,39
18,25
18,46
-0,10
-0,54
02:00:00
31.12.2025
 3 Monate Chart
Franklin Resources
US3546131018
3,33%
30,93%
23,86
24,38
23,84
24,11
-0,52
-2,13
22:15:00
30.12.2025
 3 Monate Chart
M&T Bank
US55261F1049
3,24%
26,13%
203,55
204,68
203,41
205,50
-1,13
-0,55
22:15:00
30.12.2025
 3 Monate Chart
CME Group A
US12572Q1058
3,20%
18,10%
275,83
278,42
275,72
278,58
-2,59
-0,93
02:00:00
31.12.2025
 3 Monate Chart
JPMorgan Chase
US46625H1005
3,17%
22,41%
323,42
323,75
322,49
324,84
-0,33
-0,10
22:15:00
30.12.2025
 3 Monate Chart
NVIDIA
US67066G1040
3,16%
38,55%
187,54
188,22
186,94
188,98
-0,68
-0,36
02:00:00
31.12.2025
 3 Monate Chart
Molson Coors Brewing Company (MCBC)
US60871R2094
2,82%
31,58%
46,80
46,61
46,39
46,88
0,19
+0,41
22:15:00
30.12.2025
 3 Monate Chart
Palantir
US69608A1088
2,75%
55,40%
180,84
184,18
180,70
184,72
-3,34
-1,81
02:00:00
31.12.2025
 3 Monate Chart
Regions Financial
US7591EP1005
2,65%
28,24%
27,32
27,55
27,32
27,63
-0,23
-0,83
22:15:00
30.12.2025
 3 Monate Chart
Hartford Financial Services Group
US4165151048
2,63%
22,71%
138,84
138,81
138,39
139,12
0,03
+0,02
22:15:00
30.12.2025
 3 Monate Chart
PepsiCo
US7134481081
2,37%
21,79%
144,16
144,24
143,92
145,24
-0,08
-0,06
02:00:00
31.12.2025
 3 Monate Chart
Fidelity National Information Services
US31620M1062
2,31%
33,59%
67,17
67,45
67,12
67,61
-0,28
-0,42
22:15:00
30.12.2025
 3 Monate Chart
TE Connectivity
IE000IVNQZ81
2,17%
45,89%
230,38
231,80
230,33
232,32
-1,42
-0,61
22:15:00
30.12.2025
 3 Monate Chart
Medtronic
IE00BTN1Y115
2,14%
19,95%
96,66
96,15
96,10
96,88
0,51
+0,53
22:15:00
30.12.2025
 3 Monate Chart
Stanley Black Decker
US8545021011
2,02%
38,85%
75,19
75,14
74,68
75,40
0,05
+0,07
22:15:00
30.12.2025
 3 Monate Chart
MasterCard
US57636Q1040
1,78%
17,85%
577,42
577,90
575,00
577,76
-0,48
-0,08
22:15:00
30.12.2025
 3 Monate Chart
Devon Energy
US25179M1036
1,67%
27,23%
36,82
36,18
36,46
36,92
0,64
+1,77
22:15:00
30.12.2025
 3 Monate Chart
McCormick
US5797802064
1,59%
20,95%
68,48
69,14
68,40
69,75
-0,66
-0,95
22:15:00
30.12.2025
 3 Monate Chart
Waste Management
US94106L1098
1,57%
17,70%
222,12
222,29
221,43
222,78
-0,17
-0,08
22:15:00
30.12.2025
 3 Monate Chart
Huntington BancAkties
US4461501045
1,42%
27,84%
17,47
17,58
17,45
17,60
-0,11
-0,63
02:00:00
31.12.2025
 3 Monate Chart
Snap-On
US8330341012
1,39%
18,18%
349,67
351,00
348,27
350,53
-1,33
-0,38
22:15:00
30.12.2025
 3 Monate Chart
Pinnacle West Capital
US7234841010
1,36%
16,60%
89,26
88,87
89,03
89,49
0,39
+0,44
22:15:00
30.12.2025
 3 Monate Chart
Starbucks
US8552441094
1,32%
31,92%
85,25
85,57
85,05
85,75
-0,32
-0,37
02:00:00
31.12.2025
 3 Monate Chart
General Dynamics
US3695501086
1,26%
19,74%
339,47
340,48
339,31
340,82
-1,01
-0,30
22:15:00
30.12.2025
 3 Monate Chart
Dow
US2605571031
1,02%
45,08%
23,51
23,35
23,25
23,61
0,16
+0,69
22:15:00
30.12.2025
 3 Monate Chart
Humana
US4448591028
0,92%
48,20%
259,05
258,34
258,01
261,16
0,71
+0,27
22:15:00
30.12.2025
 3 Monate Chart
McDonalds
US5801351017
0,87%
16,98%
308,03
308,53
306,79
308,60
-0,50
-0,16
22:15:00
30.12.2025
 3 Monate Chart
Electronic Arts
US2855121099
0,85%
7,82%
204,35
204,27
204,28
204,51
0,08
+0,04
02:00:00
31.12.2025
 3 Monate Chart
Boeing
US0970231058
0,52%
30,66%
218,50
217,25
218,41
221,85
1,25
+0,58
22:15:00
30.12.2025
 3 Monate Chart
T. Rowe Price Group
US74144T1088
0,42%
24,26%
103,64
104,53
103,60
104,36
-0,89
-0,85
02:00:00
31.12.2025
 3 Monate Chart
ONEOK
US6826801036
0,35%
24,13%
73,82
73,66
73,69
74,10
0,16
+0,22
22:15:00
30.12.2025
 3 Monate Chart
Eastman Chemical Company
US2774321002
0,30%
34,53%
54,06
53,84
53,90
54,06
0,22
+0,41
12:43:00
30.12.2025
 3 Monate Chart
Hewlett Packard Enterprise
US42824C1099
0,22%
50,34%
24,07
24,33
24,07
24,44
-0,26
-1,07
22:15:00
30.12.2025
 3 Monate Chart
Colgate-Palmolive
US1941621039
0,18%
13,98%
79,51
79,69
79,25
79,88
-0,18
-0,23
22:15:00
30.12.2025
 3 Monate Chart
Deere
US2441991054
0,15%
24,30%
469,94
470,24
469,11
473,00
-0,30
-0,06
22:15:00
30.12.2025
 3 Monate Chart
Simon Property Group
US8288061091
0,10%
18,20%
186,83
187,62
186,24
187,82
-0,79
-0,42
22:15:00
30.12.2025
 3 Monate Chart
Alaska Air Group
US0116591092
0,02%
42,12%
42,54
43,55
42,54
42,54
-1,01
-2,32
08:07:00
30.12.2025
 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
Microchip Technology
US5950171042
-0,05%
48,59%
64,68
64,65
64,37
65,23
0,03
+0,05
02:00:00
31.12.2025
 3 Monate Chart
Deckers Outdoor
US2435371073
-0,07%
44,21%
105,03
103,71
104,27
105,76
1,32
+1,27
22:15:00
30.12.2025
 3 Monate Chart
YUM! Brands
US9884981013
-0,08%
24,08%
152,18
152,27
151,68
152,66
-0,09
-0,06
22:15:00
30.12.2025
 3 Monate Chart
Berkshire Hathaway
US0846707026
-0,14%
13,48%
503,71
501,05
500,37
505,10
2,66
+0,53
22:15:00
30.12.2025
 3 Monate Chart
Sempra Energy
US8168511090
-0,29%
18,67%
89,09
88,91
88,52
89,16
0,18
+0,20
22:15:00
30.12.2025
 3 Monate Chart
PPG Industries
US6935061076
-0,32%
30,85%
103,68
104,25
103,62
104,33
-0,57
-0,55
22:15:00
30.12.2025
 3 Monate Chart
Walt Disney
US2546871060
-0,40%
26,76%
114,79
114,19
114,10
115,27
0,60
+0,53
22:15:00
30.12.2025
 3 Monate Chart
Darden Restaurants
US2371941053
-0,56%
23,58%
184,95
186,91
184,92
187,49
-1,96
-1,05
22:15:00
30.12.2025
 3 Monate Chart
Ameriprise Financial
US03076C1062
-0,57%
22,22%
494,47
497,78
494,39
498,23
-3,31
-0,66
22:15:00
30.12.2025
 3 Monate Chart
Mid-America Apartment Communities
US59522J1034
-0,59%
18,86%
139,91
139,18
139,17
140,15
0,73
+0,52
22:15:00
30.12.2025
 3 Monate Chart
SBA Communications REIT (A)
US78410G1040
-0,70%
18,87%
194,76
193,69
192,93
195,50
1,07
+0,55
02:00:00
31.12.2025
 3 Monate Chart
Consolidated Edison
US2091151041
-0,78%
18,13%
99,89
99,54
99,53
100,16
0,35
+0,35
22:15:00
30.12.2025
 3 Monate Chart
TransDigm Group
US8936411003
-0,94%
24,63%
1.316,45
1.315,96
1.308,61
1.319,63
0,49
+0,04
22:15:00
30.12.2025
 3 Monate Chart
Union Pacific
US9078181081
-1,20%
17,72%
233,06
234,53
232,92
234,60
-1,47
-0,63
22:15:00
30.12.2025
 3 Monate Chart
UDR
US9026531049
-1,27%
18,68%
36,99
36,66
36,66
37,04
0,33
+0,90
22:15:00
30.12.2025
 3 Monate Chart
Lockheed Martin
US5398301094
-1,44%
20,65%
488,00
488,87
487,94
491,69
-0,87
-0,18
22:15:00
30.12.2025
 3 Monate Chart
Exelon
US30161N1019
-1,47%
18,48%
43,92
43,63
43,59
43,96
0,29
+0,66
02:00:00
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
NXP Semiconductors
NL0009538784
-1,56%
36,60%
219,98
220,46
219,78
223,38
-0,48
-0,22
02:00:00
31.12.2025
 3 Monate Chart
FirstEnergy
US3379321074
-1,56%
19,06%
44,96
44,89
44,81
45,03
0,07
+0,16
22:15:00
30.12.2025
 3 Monate Chart
Essex Property Trust
US2971781057
-1,59%
18,42%
263,92
262,99
262,81
264,44
0,93
+0,35
22:15:00
30.12.2025
 3 Monate Chart
Boston Scientific
US1011371077
-1,67%
29,85%
96,01
95,76
95,53
96,16
0,25
+0,26
22:15:00
30.12.2025
 3 Monate Chart
Hormel Foods
US4404521001
-1,72%
27,21%
23,98
24,17
23,93
24,19
-0,19
-0,79
22:15:00
30.12.2025
 3 Monate Chart
Alliant Energy
US0188021085
-1,79%
16,82%
65,42
65,42
65,33
65,61
0,00
+0,00
02:00:00
31.12.2025
 3 Monate Chart
Aflac
US0010551028
-1,79%
18,64%
110,80
109,96
109,99
110,83
0,84
+0,76
22:15:00
30.12.2025
 3 Monate Chart
CenterPoint Energy
US15189T1079
-1,83%
19,54%
38,61
38,42
38,36
38,70
0,19
+0,49
22:15:00
30.12.2025
 3 Monate Chart
Unum Group
US91529Y1064
-1,85%
27,17%
65,92
66,74
65,82
65,92
-0,82
-1,23
13:55:00
30.12.2025
 3 Monate Chart
Norfolk Southern
US6558441084
-2,36%
16,28%
290,11
292,05
290,10
291,87
-1,94
-0,66
22:15:00
30.12.2025
 3 Monate Chart
Synopsys
US8716071076
-2,42%
37,92%
474,49
478,97
472,08
478,78
-4,48
-0,94
02:00:00
31.12.2025
 3 Monate Chart
EMCOR Group
US29084Q1004
-2,46%
53,27%
617,30
623,26
616,66
623,34
-5,96
-0,96
22:15:00
30.12.2025
 3 Monate Chart
Hershey
US4278661081
-2,51%
31,27%
182,19
180,77
180,50
183,26
1,42
+0,79
22:15:00
30.12.2025
 3 Monate Chart
Adobe
US00724F1012
-2,61%
29,43%
352,51
353,16
350,01
355,19
-0,65
-0,18
02:00:00
31.12.2025
 3 Monate Chart
Take Two
US8740541094
-2,62%
28,00%
257,91
255,70
255,01
260,00
2,21
+0,86
02:00:00
31.12.2025
 3 Monate Chart
AppLovin
US03831W1080
-2,63%
73,57%


-
-

 3 Monate Chart
Equity Residential
US29476L1070
-2,75%
16,01%
63,50
63,28
63,12
64,20
0,22
+0,35
22:15:00
30.12.2025
 3 Monate Chart
Church Dwight
US1713401024
-2,76%
23,69%
84,44
85,34
84,31
85,12
-0,90
-1,05
22:15:00
30.12.2025
 3 Monate Chart
Willis Towers Watson
IE00BDB6Q211
-2,76%
20,72%
333,58
334,15
332,85
334,10
-0,57
-0,17
02:00:00
31.12.2025
 3 Monate Chart
Public Service Enterprise Group
US7445731067
-2,86%
24,35%
80,91
80,69
80,63
81,08
0,22
+0,27
22:15:00
30.12.2025
 3 Monate Chart
Ameren
US0236081024
-2,87%
16,59%
100,74
100,26
100,34
101,07
0,48
+0,48
22:15:00
30.12.2025
 3 Monate Chart
IntercontinentalExchange Group
US45866F1049
-2,88%
20,39%
163,16
163,98
163,11
163,97
-0,82
-0,50
22:15:00
30.12.2025
 3 Monate Chart
Ecolab
US2788651006
-2,89%
22,52%
264,48
265,52
263,78
265,11
-1,04
-0,39
22:15:00
30.12.2025
 3 Monate Chart
Dominion Energy
US25746U1097
-2,92%
20,72%
59,06
59,25
58,93
59,31
-0,19
-0,32
22:15:00
30.12.2025
 3 Monate Chart
MetLife
US59156R1086
-2,92%
24,10%
79,78
79,99
79,65
80,20
-0,21
-0,26
22:15:00
30.12.2025
 3 Monate Chart
Philip Morris
US7181721090
-2,98%
31,49%
161,95
161,94
161,17
162,37
0,01
+0,01
22:15:00
30.12.2025
 3 Monate Chart
Brown-Forman B
US1156372096
-3,06%
35,63%
26,33
26,11
25,99
26,38
0,22
+0,84
22:15:00
30.12.2025
 3 Monate Chart
ConAgra Foods
US2058871029
-3,13%
35,89%
17,43
17,46
17,42
17,62
-0,03
-0,17
22:15:00
30.12.2025
 3 Monate Chart
Chevron
US1667641005
-3,23%
19,66%
152,31
150,99
151,50
152,65
1,32
+0,87
22:15:00
30.12.2025
 3 Monate Chart
Nisource
US65473P1057
-3,26%
18,98%
42,05
41,93
41,78
42,19
0,12
+0,29
22:15:00
30.12.2025
 3 Monate Chart
CMS Energy
US1258961002
-3,28%
19,47%
70,42
70,13
70,20
70,70
0,29
+0,41
22:15:00
30.12.2025
 3 Monate Chart
Williams-Sonoma
US9699041011
-3,29%
30,68%
181,40
187,14
181,28
186,43
-5,74
-3,07
22:15:00
30.12.2025
 3 Monate Chart
Northrop Grumman
US6668071029
-3,38%
18,37%
574,57
577,78
574,34
580,04
-3,21
-0,56
22:15:00
30.12.2025
 3 Monate Chart
Kinder Morgan
US49456B1017
-3,67%
21,20%
27,58
27,38
27,42
27,65
0,20
+0,73
22:15:00
30.12.2025
 3 Monate Chart
Everest Reinsurance Group
BMG3223R1088
-3,67%
28,11%
341,26
340,03
340,23
342,50
1,23
+0,36
22:15:00
30.12.2025
 3 Monate Chart
Packaging
US6951561090
-3,73%
25,00%
208,26
208,77
208,01
209,14
-0,51
-0,24
22:15:00
30.12.2025
 3 Monate Chart
Intuit
US4612021034
-3,75%
21,81%
669,88
674,15
668,60
674,27
-4,27
-0,63
02:00:00
31.12.2025
 3 Monate Chart
Vulcan Materials
US9291601097
-3,91%
20,57%
288,88
292,02
288,74
292,81
-3,14
-1,08
22:15:00
30.12.2025
 3 Monate Chart
American Water Works
US0304201033
-3,99%
24,15%
131,13
130,95
130,94
131,80
0,18
+0,14
22:15:00
30.12.2025
 3 Monate Chart
eBay
US2786421030
-4,06%
39,47%
87,10
87,74
86,48
87,52
-0,64
-0,73
02:00:00
31.12.2025
 3 Monate Chart
Regency Centers
US7588491032
-4,07%
18,91%
69,60
69,79
69,39
69,86
-0,20
-0,28
02:00:00
31.12.2025
 3 Monate Chart
Allstate
US0200021014
-4,23%
23,87%
209,10
208,66
208,27
209,51
0,44
+0,21
22:15:00
30.12.2025
 3 Monate Chart
Illinois Tool Works
US4523081093
-4,27%
19,31%
250,83
252,23
250,20
251,90
-1,40
-0,56
22:15:00
30.12.2025
 3 Monate Chart
Xylem
US98419M1009
-4,28%
17,70%
137,59
138,41
137,55
138,33
-0,82
-0,59
22:15:00
30.12.2025
 3 Monate Chart
Pentair
IE00BLS09M33
-4,40%
20,35%
105,78
105,80
105,47
106,04
-0,02
-0,02
22:15:00
30.12.2025
 3 Monate Chart
Fortune Brands Home Security
US34964C1062
-4,42%
32,12%
42,80
43,20
42,80
42,80
-0,40
-0,93
08:16:00
30.12.2025
 3 Monate Chart
Equinix
US29444U7000
-4,47%
28,84%
769,71
765,00
763,45
771,51
4,71
+0,62
02:00:00
31.12.2025
 3 Monate Chart
Stryker
US8636671013
-4,55%
20,95%
354,12
352,50
351,36
355,04
1,62
+0,46
22:15:00
30.12.2025
 3 Monate Chart
The Cigna Group Registered
US1255231003
-4,60%
41,76%
276,48
276,01
275,03
276,92
0,47
+0,17
22:15:00
30.12.2025
 3 Monate Chart
Weyerhaeuser
US9621661043
-4,72%
22,68%
23,99
23,81
23,70
24,06
0,18
+0,76
22:15:00
30.12.2025
 3 Monate Chart
Gartner
US3666511072
-4,72%
40,05%
254,59
253,80
250,92
255,27
0,79
+0,31
22:15:00
30.12.2025
 3 Monate Chart
UnitedHealth
US91324P1021
-4,75%
29,64%
332,16
328,94
329,51
336,15
3,22
+0,98
22:15:00
30.12.2025
 3 Monate Chart
Kroger
US5010441013
-4,92%
23,73%
62,68
62,71
62,55
62,94
-0,03
-0,05
22:15:00
30.12.2025
 3 Monate Chart
Eversource Energy
US30040W1080
-5,04%
27,65%
67,55
67,20
67,29
67,94
0,35
+0,52
22:15:00
30.12.2025
 3 Monate Chart
Archer Daniels Midland
US0394831020
-5,07%
34,57%
58,17
58,22
58,04
58,66
-0,05
-0,09
22:15:00
30.12.2025
 3 Monate Chart
Dell Technologies
US24703L2025
-5,15%
52,22%
127,92
127,46
126,94
128,44
0,46
+0,36
22:15:00
30.12.2025
 3 Monate Chart
Sherwin-Williams
US8243481061
-5,28%
25,82%
326,16
325,23
321,37
327,06
0,93
+0,29
22:15:00
30.12.2025
 3 Monate Chart
Honeywell
US4385161066
-5,30%
27,68%
196,36
197,09
195,50
197,52
-0,73
-0,37
02:00:00
31.12.2025
 3 Monate Chart
Duke Energy
US26441C2044
-5,31%
15,73%
117,68
117,52
117,29
117,94
0,16
+0,14
22:15:00
30.12.2025
 3 Monate Chart
Texas Instruments
US8825081040
-5,35%
31,29%
175,42
175,69
175,25
176,33
-0,27
-0,15
02:00:00
31.12.2025
 3 Monate Chart
Costco Wholesale
US22160K1051
-5,36%
20,30%
865,65
867,84
861,45
867,75
-2,19
-0,25
02:00:00
31.12.2025
 3 Monate Chart
Lowes Companies
US5486611073
-5,42%
22,03%
243,18
243,83
241,28
243,62
-0,65
-0,27
22:15:00
30.12.2025
 3 Monate Chart
Kraft Heinz Company
US5007541064
-5,43%
21,23%
24,43
24,25
24,17
24,54
0,18
+0,74
02:00:00
31.12.2025
 3 Monate Chart
Marsh McLennan Cos.
US5717481023
-5,45%
25,79%
187,36
187,63
186,89
187,90
-0,27
-0,14
22:15:00
30.12.2025
 3 Monate Chart
Interactive Brokers Group
US45841N1072
-5,51%
37,70%
65,00
65,35
64,88
66,40
-0,35
-0,54
02:00:00
31.12.2025
 3 Monate Chart
PPL
US69351T1060
-5,59%
17,77%
35,33
35,22
35,19
35,40
0,11
+0,31
22:15:00
30.12.2025
 3 Monate Chart
Procter Gamble
US7427181091
-5,59%
17,09%
144,05
144,57
143,58
144,42
-0,52
-0,36
22:15:00
30.12.2025
 3 Monate Chart
General Mills
US3703341046
-5,59%
19,62%
46,67
46,92
46,65
47,20
-0,25
-0,53
22:15:00
30.12.2025
 3 Monate Chart
Microsoft
US5949181045
-5,64%
18,78%
487,48
487,10
485,50
489,66
0,38
+0,08
02:00:00
31.12.2025
 3 Monate Chart
Datadog A
US23804L1035
-5,68%
63,15%


-
-

 3 Monate Chart
Abbott Laboratories
US0028241000
-5,72%
17,31%
125,78
124,57
124,49
126,19
1,21
+0,97
22:15:00
30.12.2025
 3 Monate Chart
Global Payments
US37940X1028
-5,83%
34,45%
79,31
80,04
79,19
80,05
-0,73
-0,91
22:15:00
30.12.2025
 3 Monate Chart
ConocoPhillips
US20825C1045
-5,86%
24,91%
94,10
92,63
93,15
94,29
1,47
+1,59
22:15:00
30.12.2025
 3 Monate Chart
Comcast
US20030N1019
-5,89%
32,06%
29,97
29,87
29,79
30,10
0,10
+0,33
02:00:00
31.12.2025
 3 Monate Chart
AvalonBay Communities
US0534841012
-5,94%
17,74%
185,00
183,90
183,80
185,48
1,10
+0,60
22:15:00
30.12.2025
 3 Monate Chart
Kimco Realty
US49446R1095
-5,98%
19,12%
20,36
20,39
20,32
20,46
-0,03
-0,15
22:15:00
30.12.2025
 3 Monate Chart
Extra Space Storage
US30225T1025
-6,05%
21,04%
131,56
130,74
130,51
131,70
0,82
+0,63
22:15:00
30.12.2025
 3 Monate Chart
Raymond James Financial
US7547301090
-6,08%
24,55%
162,55
164,09
162,55
163,93
-1,54
-0,94
22:15:00
30.12.2025
 3 Monate Chart
Realty
US7561091049
-6,29%
13,51%
57,03
56,81
56,74
57,08
0,22
+0,39
22:15:00
30.12.2025
 3 Monate Chart
Wynn Resorts
US9831341071
-6,36%
36,07%
120,33
122,27
120,30
122,48
-1,94
-1,59
02:00:00
31.12.2025
 3 Monate Chart
Cintas
US1729081059
-6,51%
23,42%
190,35
191,04
189,84
190,88
-0,69
-0,36
02:00:00
31.12.2025
 3 Monate Chart
Verizon
US92343V1044
-6,58%
21,09%
40,70
40,48
40,43
40,77
0,22
+0,54
22:15:00
30.12.2025
 3 Monate Chart
Xcel Energy
US98389B1008
-6,61%
17,48%
74,19
74,12
73,99
74,42
0,07
+0,09
02:00:00
31.12.2025
 3 Monate Chart
Progressive
US7433151039
-6,64%
24,85%
229,97
228,51
227,63
230,41
1,46
+0,64
22:15:00
30.12.2025
 3 Monate Chart
Under Armour
US9043111072
-6,66%
36,05%
4,11
4,00
4,06
4,11
0,11
+2,86
13:28:00
30.12.2025
 3 Monate Chart
Republic Services
US7607591002
-6,86%
19,87%
214,69
214,52
213,58
215,27
0,17
+0,08
22:15:00
30.12.2025
 3 Monate Chart
Phillips 66
US7185461040
-6,88%
25,69%
129,56
128,59
128,65
129,76
0,97
+0,75
22:15:00
30.12.2025
 3 Monate Chart
Southern
US8425871071
-6,92%
17,11%
87,57
87,54
87,17
87,78
0,03
+0,03
22:15:00
30.12.2025
 3 Monate Chart
WEC Energy Group
US92939U1060
-7,01%
16,22%
106,09
105,73
105,64
106,36
0,36
+0,34
22:15:00
30.12.2025
 3 Monate Chart
A.O. Smith
US8318652091
-7,26%
22,01%
67,74
68,08
67,67
68,15
-0,34
-0,50
22:15:00
30.12.2025
 3 Monate Chart
Baker Hughes
US05722G1004
-7,31%
33,95%
46,09
45,38
45,53
46,14
0,71
+1,56
02:00:00
31.12.2025
 3 Monate Chart
J. M. Smucker
US8326964058
-7,41%
20,46%
98,42
99,27
98,10
99,95
-0,85
-0,86
22:15:00
30.12.2025
 3 Monate Chart
Autodesk
US0527691069
-7,51%
22,90%
299,54
301,23
299,18
301,66
-1,69
-0,56
02:00:00
31.12.2025
 3 Monate Chart
Quest Diagnostics
US74834L1008
-7,55%
21,91%
175,49
175,52
175,04
176,35
-0,03
-0,02
22:15:00
30.12.2025
 3 Monate Chart
Valero Energy
US91913Y1001
-7,59%
33,46%
164,86
165,66
163,72
166,69
-0,80
-0,48
22:15:00
30.12.2025
 3 Monate Chart
DTE Energy
US2333311072
-7,63%
18,27%
129,78
129,64
129,56
130,26
0,14
+0,11
22:15:00
30.12.2025
 3 Monate Chart
Williams Companies
US9694571004
-7,85%
27,99%
60,16
59,80
59,79
60,36
0,36
+0,60
22:15:00
30.12.2025
 3 Monate Chart
BlackRock
US09290D1019
-7,90%
21,15%
1.083,31
1.088,40
1.082,03
1.090,00
-5,09
-0,47
22:15:00
30.12.2025
 3 Monate Chart
NRG Energy
US6293775085
-8,10%
46,72%
160,43
160,96
159,61
161,45
-0,53
-0,33
22:15:00
30.12.2025
 3 Monate Chart
Crown Castle
US22822V1017
-8,18%
23,62%
89,10
88,66
88,39
89,21
0,44
+0,50
22:15:00
30.12.2025
 3 Monate Chart
Chipotle Mexican Grill
US1696561059
-8,25%
47,91%
37,04
37,14
36,95
37,69
-0,10
-0,27
22:15:00
30.12.2025
 3 Monate Chart
Zimmer Biomet
US98956P1021
-8,27%
32,39%
90,79
90,53
90,00
90,92
0,26
+0,29
22:15:00
30.12.2025
 3 Monate Chart
EOG Resources
US26875P1012
-8,28%
19,91%
105,66
104,64
105,26
105,89
1,02
+0,97
22:15:00
30.12.2025
 3 Monate Chart
Air Products and Chemicals
US0091581068
-8,34%
28,57%
248,82
247,85
247,34
249,58
0,97
+0,39
22:15:00
30.12.2025
 3 Monate Chart
Sysco
US8718291078
-8,57%
15,84%
74,20
74,46
74,15
74,52
-0,26
-0,35
22:15:00
30.12.2025
 3 Monate Chart
Masco
US5745991068
-8,60%
25,88%
64,20
64,60
64,18
64,89
-0,40
-0,62
22:15:00
30.12.2025
 3 Monate Chart
Palo Alto Networks
US6974351057
-8,65%
29,74%


-
-

 3 Monate Chart
NetApp
US64110D1046
-8,66%
39,16%
108,42
109,40
108,34
109,38
-0,98
-0,90
02:00:00
31.12.2025
 3 Monate Chart
Boston Properties
US1011211018
-8,70%
23,69%
69,27
69,01
68,72
69,35
0,26
+0,38
22:15:00
30.12.2025
 3 Monate Chart
Allegion
IE00BFRT3W74
-8,78%
21,21%
161,13
161,35
160,65
161,34
-0,22
-0,14
22:15:00
30.12.2025
 3 Monate Chart
Genuine Parts
US3724601055
-9,21%
18,05%
124,03
124,42
123,71
124,56
-0,39
-0,31
22:15:00
30.12.2025
 3 Monate Chart
Under Armour
US9043112062
-9,26%
36,83%
3,80
3,70
3,80
3,80
0,09
+2,46
08:05:00
30.12.2025
 3 Monate Chart
Norwegian Cruise Line
BMG667211046
-9,35%
49,58%
22,43
22,41
22,39
22,61
0,02
+0,09
22:15:00
30.12.2025
 3 Monate Chart
Roper Technolgies
US7766961061
-9,41%
22,48%
450,08
450,84
449,50
452,20
-0,76
-0,17
02:00:00
31.12.2025
 3 Monate Chart
ResMed
US7611521078
-9,64%
20,89%
243,08
242,85
241,02
243,64
0,23
+0,09
22:15:00
30.12.2025
 3 Monate Chart
Cadence Design Systems
US1273871087
-9,76%
30,27%
315,60
317,71
315,43
318,65
-2,11
-0,66
02:00:00
31.12.2025
 3 Monate Chart
PulteGroup
US7458671010
-9,80%
34,95%
118,13
118,69
117,26
118,53
-0,56
-0,47
22:15:00
30.12.2025
 3 Monate Chart
Tractor Supply
US8923561067
-9,95%
27,03%
50,36
50,81
50,24
50,66
-0,45
-0,89
02:00:00
31.12.2025
 3 Monate Chart
Public Storage
US74460D1090
-10,03%
21,77%
261,13
259,32
259,00
261,33
1,81
+0,70
22:15:00
30.12.2025
 3 Monate Chart
Digital Realty Trust
US2538681030
-10,07%
26,94%
156,39
155,65
155,41
156,60
0,74
+0,48
22:15:00
30.12.2025
 3 Monate Chart
Qorvo
US74736K1016
-10,43%
44,79%
72,50
72,73
72,50
72,50
-0,23
-0,32
08:12:00
30.12.2025
 3 Monate Chart
Best Buy
US0865161014
-10,44%
34,67%
67,83
67,84
67,29
68,01
-0,01
-0,01
22:15:00
30.12.2025
 3 Monate Chart
DENTSPLY SIRONA
US24906P1093
-10,47%
41,43%
9,42
9,53
0,00
0,00
-0,11
-1,18
13:45:00
30.12.2025
 3 Monate Chart
Linde
IE000S9YS762
-10,93%
17,77%


-
-

 3 Monate Chart
American Tower
US03027X1000
-11,14%
20,63%
176,72
175,83
175,17
176,84
0,89
+0,51
22:15:00
30.12.2025
 3 Monate Chart
Erie Indemnity
US29530P1021
-11,28%
32,28%
287,85
287,43
285,07
289,56
0,42
+0,15
02:00:00
31.12.2025
 3 Monate Chart
Verisk Analytics A
US92345Y1064
-11,35%
31,57%
224,36
224,74
223,35
224,97
-0,38
-0,17
02:00:00
31.12.2025
 3 Monate Chart
Automatic Data Processing
US0530151036
-11,37%
17,09%
259,53
259,61
258,56
260,66
-0,08
-0,03
02:00:00
31.12.2025
 3 Monate Chart
AT&T
US00206R1023
-11,90%
20,33%
24,81
24,77
24,73
24,86
0,04
+0,16
22:15:00
30.12.2025
 3 Monate Chart
Lyondellbasell Industries
NL0009434992
-11,94%
43,19%
43,66
43,45
43,03
43,76
0,21
+0,48
22:15:00
30.12.2025
 3 Monate Chart
Meta Platforms (ex Facebook)
US30303M1027
-12,03%
31,77%
665,95
658,69
657,92
672,20
7,26
+1,10
02:00:00
31.12.2025
 3 Monate Chart
Campbell Soup
US1344291091
-12,03%
24,43%
28,06
28,15
28,06
28,35
-0,09
-0,32
02:00:00
31.12.2025
 3 Monate Chart
News B
US65249B2088
-12,06%
27,21%
29,92
29,80
29,73
30,12
0,12
+0,40
02:00:00
31.12.2025
 3 Monate Chart
Mondelez
US6092071058
-12,18%
20,26%
54,81
55,04
54,75
55,25
-0,23
-0,42
02:00:00
31.12.2025
 3 Monate Chart
Blackstone
US09260D1072
-12,25%
29,53%
154,78
155,13
154,40
155,61
-0,35
-0,23
22:15:00
30.12.2025
 3 Monate Chart
Altria
US02209S1033
-12,31%
20,95%
57,77
57,62
57,51
57,86
0,15
+0,26
22:15:00
30.12.2025
 3 Monate Chart
Nike
US6541061031
-12,36%
41,06%
61,19
61,21
60,64
61,29
-0,02
-0,03
22:15:00
30.12.2025
 3 Monate Chart
CarMax
US1431301027
-12,46%
65,97%
33,01
33,17
33,01
33,01
-0,16
-0,48
08:07:00
30.12.2025
 3 Monate Chart
Eaton
IE00B8KQN827
-12,68%
37,18%
320,86
321,45
320,13
322,15
-0,59
-0,18
22:15:00
30.12.2025
 3 Monate Chart
Paychex
US7043261079
-12,71%
21,63%
113,39
114,00
112,94
113,94
-0,61
-0,54
02:00:00
31.12.2025
 3 Monate Chart
International Paper
US4601461035
-12,96%
38,29%
39,73
39,86
39,62
39,92
-0,13
-0,33
22:15:00
30.12.2025
 3 Monate Chart
Equifax
US2944291051
-12,96%
36,73%
220,77
222,13
220,71
222,22
-1,36
-0,61
22:15:00
30.12.2025
 3 Monate Chart
United Rentals
US9113631090
-13,32%
28,09%
817,25
819,51
814,25
823,85
-2,26
-0,28
22:15:00
30.12.2025
 3 Monate Chart
DaVita
US23918K1088
-13,35%
26,55%
113,82
113,50
113,05
114,31
0,32
+0,28
22:15:00
30.12.2025
 3 Monate Chart
Arthur J. Gallagher
US3635761097
-13,62%
28,74%
261,83
263,14
261,83
263,74
-1,31
-0,50
22:15:00
30.12.2025
 3 Monate Chart
O Reilly Automotive
US67103H1077
-13,63%
21,65%
91,47
91,78
91,06
91,75
-0,31
-0,34
02:00:00
31.12.2025
 3 Monate Chart
Royal Caribbean Cruises
LR0008862868
-13,72%
46,76%
281,70
282,69
280,82
282,98
-0,99
-0,35
22:15:00
30.12.2025
 3 Monate Chart
T-Mobile US
US8725901040
-13,80%
27,88%
203,80
203,15
202,06
204,21
0,65
+0,32
02:00:00
31.12.2025
 3 Monate Chart
D.R. Horton
US23331A1097
-14,17%
33,65%
145,53
145,96
144,50
145,70
-0,43
-0,29
22:15:00
30.12.2025
 3 Monate Chart
HP
US40434L1052
-14,47%
35,78%
22,90
22,73
22,66
22,97
0,17
+0,75
22:15:00
30.12.2025
 3 Monate Chart
Fastenal
US3119001044
-14,59%
24,76%
40,87
41,29
40,84
41,19
-0,42
-1,02
02:00:00
31.12.2025
 3 Monate Chart
CF Industries
US1252691001
-14,61%
25,79%
76,93
77,65
76,88
78,00
-0,72
-0,93
22:15:00
30.12.2025
 3 Monate Chart
Home Depot
US4370761029
-14,80%
23,75%
346,35
347,45
343,77
346,96
-1,10
-0,32
22:15:00
30.12.2025
 3 Monate Chart
PayPal
US70450Y1038
-14,80%
36,53%
59,10
59,49
59,08
59,59
-0,39
-0,66
02:00:00
31.12.2025
 3 Monate Chart
VeriSign
US92343E1029
-15,03%
30,05%
245,92
245,15
244,22
246,11
0,77
+0,31
02:00:00
31.12.2025
 3 Monate Chart
DoorDash
US25809K1051
-15,36%
56,45%


-
-

 3 Monate Chart
Baxter International
US0718131099
-15,45%
49,20%
19,30
19,25
19,26
19,49
0,05
+0,26
22:15:00
30.12.2025
 3 Monate Chart
News
US65249B1098
-15,91%
26,80%
26,39
26,25
26,15
26,49
0,14
+0,53
02:00:00
31.12.2025
 3 Monate Chart
Occidental Petroleum
US6745991058
-16,24%
33,73%
41,46
40,41
40,45
41,62
1,05
+2,60
22:15:00
30.12.2025
 3 Monate Chart
Garmin
CH0114405324
-16,83%
37,30%
205,09
205,60
204,57
205,67
-0,51
-0,25
22:15:00
30.12.2025
 3 Monate Chart
Lennar
US5260571048
-17,10%
39,02%
103,89
103,92
103,15
104,41
-0,03
-0,03
22:15:00
30.12.2025
 3 Monate Chart
Motorola Solutions
US6200763075
-17,46%
23,80%
383,94
377,28
375,34
384,89
6,66
+1,77
22:15:00
30.12.2025
 3 Monate Chart
Kimberly-Clark
US4943681035
-17,89%
33,04%
101,57
101,03
100,61
101,72
0,54
+0,53
02:00:00
31.12.2025
 3 Monate Chart
Marathon Petroleum
US56585A1025
-17,93%
31,89%
163,82
163,60
162,89
164,78
0,22
+0,13
22:15:00
30.12.2025
 3 Monate Chart
Skyworks Solutions
US83088M1027
-18,44%
41,68%
64,46
64,02
63,99
64,50
0,44
+0,69
02:00:00
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
ServiceNow
US81762P1021
-18,86%
37,12%
154,23
154,58
153,31
154,67
-0,35
-0,23
22:15:00
30.12.2025
 3 Monate Chart
F5 Networks
US3156161024
-19,24%
48,26%
259,37
259,43
257,55
260,69
-0,06
-0,02
02:00:00
31.12.2025
 3 Monate Chart
Iron Mountain
US46284V1017
-19,47%
35,12%
83,36
82,63
82,35
83,50
0,73
+0,88
22:15:00
30.12.2025
 3 Monate Chart
AutoZone
US0533321024
-19,74%
27,49%
3.398,85
3.415,81
3.380,88
3.412,99
-16,96
-0,50
22:15:00
30.12.2025
 3 Monate Chart
CoStar Group
US22160N1090
-20,43%
30,98%
67,86
67,60
67,16
67,96
0,26
+0,38
02:00:00
31.12.2025
 3 Monate Chart
Clorox
US1890541097
-20,75%
27,37%
100,81
99,29
98,88
101,04
1,52
+1,53
22:15:00
30.12.2025
 3 Monate Chart
Netflix
US64110L1061
-22,66%
36,89%
93,78
94,15
93,35
93,99
-0,37
-0,39
02:00:00
31.12.2025
 3 Monate Chart
The Trade Desk A
US88339J1051
-23,22%
40,33%
38,12
38,39
38,10
38,90
-0,27
-0,70
02:00:00
31.12.2025
 3 Monate Chart
Charter A
US16119P1084
-23,54%
38,58%
209,60
209,04
207,93
211,00
0,56
+0,27
02:00:00
31.12.2025
 3 Monate Chart
Pool
US73278L1052
-26,24%
29,77%
231,07
229,33
228,00
232,60
1,74
+0,76
02:00:00
31.12.2025
 3 Monate Chart
Coinbase
US19260Q1076
-30,26%
60,34%
231,60
233,77
231,50
236,00
-2,17
-0,93
02:00:00
31.12.2025
 3 Monate Chart
Oracle
US68389X1054
-31,18%
54,23%
197,21
195,38
195,75
198,37
1,83
+0,94
22:15:00
30.12.2025
 3 Monate Chart
The Mosaic
US61945C1036
-32,21%
44,52%
24,15
24,06
24,14
24,38
0,09
+0,37
22:15:00
30.12.2025
 3 Monate Chart
Advance Auto Parts
US00751Y1064
-32,85%
51,45%
33,78
34,86
33,78
33,78
-1,08
-3,10
08:07:00
30.12.2025
 3 Monate Chart
Super Micro Computer
US86800U3023
-35,23%
68,38%
29,65
30,08
29,64
30,36
-0,43
-1,43
02:00:00
31.12.2025
 3 Monate Chart
Perrigo Company
IE00BGH1M568
-36,59%
49,86%
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
-46,03%
54,42%
49,47
49,17
48,93
49,58
0,30
+0,61
22:15:00
30.12.2025
 3 Monate Chart
Fiserv
US3377381088
-48,28%
93,19%
67,54
67,28
67,05
68,56
0,26
+0,39
02:00:00
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.