S&P 500

S&P 500 handeln
6.963,95 PKT -13,32 PKT -0,19 %
Indikation*
6.963,74 PKT -13,53 PKT -0,19 %
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
232,97%
130,04%


-
-

 3 Monate Chart
Micron Technology
US5951121038
87,93%
70,40%
338,13
345,87
335,22
351,20
-7,74
-2,24
02:00:00
14.01.2026
 3 Monate Chart
Albemarle
US0126531013
85,69%
63,40%
176,88
169,33
172,80
177,67
7,55
+4,46
22:15:00
13.01.2026
 3 Monate Chart
Western Digital
US9581021055
82,64%
85,71%
214,00
212,14
208,93
218,00
1,86
+0,88
02:00:00
14.01.2026
 3 Monate Chart
Lam Research
US5128073062
68,54%
49,23%
214,38
220,40
213,41
220,57
-6,02
-2,73
02:00:00
14.01.2026
 3 Monate Chart
Dollar Tree
US2567461080
53,48%
38,39%
137,37
137,24
136,03
138,44
0,13
+0,09
02:00:00
14.01.2026
 3 Monate Chart
Illumina
US4523271090
50,78%
68,13%
125,18
124,08
123,38
125,18
1,10
+0,89
21:50:00
13.01.2026
 3 Monate Chart
General Motors
US37045V1008
45,54%
34,64%
83,24
82,90
82,64
83,82
0,34
+0,41
22:15:00
13.01.2026
 3 Monate Chart
Applied Materials
US0382221051
45,40%
46,37%
304,87
307,24
302,73
310,61
-2,37
-0,77
02:00:00
14.01.2026
 3 Monate Chart
Dollar General
US2566771059
43,44%
40,87%
151,25
148,86
148,00
152,04
2,39
+1,61
22:15:00
13.01.2026
 3 Monate Chart
J.B. Hunt Transportation Services
US4456581077
43,41%
40,52%
205,17
206,33
204,66
207,82
-1,16
-0,56
02:00:00
14.01.2026
 3 Monate Chart
Freeport-McMoRan
US35671D8570
42,91%
37,78%
59,34
58,71
58,43
60,09
0,63
+1,07
22:15:00
13.01.2026
 3 Monate Chart
Carvana
US1468691027
41,14%
64,38%
468,55
464,52
456,90
471,93
4,03
+0,87
22:15:00
13.01.2026
 3 Monate Chart
Alphabet A (ex Google)
US02079K3059
39,93%
33,73%
335,97
331,86
333,65
340,48
4,11
+1,24
02:00:00
14.01.2026
 3 Monate Chart
DuPont de Nemours
US26614N1028
39,47%
31,69%
43,79
43,43
43,23
44,00
0,36
+0,83
22:15:00
13.01.2026
 3 Monate Chart
V.F.
US9182041080
39,11%
58,56%
16,56
16,55
16,56
16,56
0,01
+0,06
09:07:00
13.01.2026
 3 Monate Chart
Alphabet C (ex Google)
US02079K1079
38,79%
31,50%
336,43
332,73
334,41
341,17
3,70
+1,11
02:00:00
14.01.2026
 3 Monate Chart
Leggett Platt
US5246601075
38,47%
56,92%
10,33
10,36
10,33
10,33
-0,03
-0,24
08:02:00
13.01.2026
 3 Monate Chart
Southwest Airlines
US8447411088
37,67%
37,68%
43,20
43,85
42,90
44,42
-0,65
-1,48
22:15:00
13.01.2026
 3 Monate Chart
Huntington Ingalls Industries
US4464131063
37,26%
40,44%
411,66
398,25
401,93
414,36
13,41
+3,37
22:15:00
13.01.2026
 3 Monate Chart
Align Technology
US0162551016
36,40%
31,91%
170,20
172,00
168,14
172,49
-1,80
-1,05
02:00:00
14.01.2026
 3 Monate Chart
Gap
US3647601083
36,21%
47,42%
23,53
23,81
23,53
23,53
-0,28
-1,18
08:17:00
13.01.2026
 3 Monate Chart
Schlumberger
AN8068571086
35,98%
37,91%
45,90
45,15
45,45
46,39
0,75
+1,66
22:15:00
13.01.2026
 3 Monate Chart
Halliburton
US4062161017
35,42%
58,32%
32,61
31,90
32,24
32,96
0,71
+2,23
22:15:00
13.01.2026
 3 Monate Chart
Expeditors International of Washington
US3021301094
34,60%
34,28%
160,69
161,12
160,25
161,83
-0,43
-0,27
22:15:00
13.01.2026
 3 Monate Chart
Newmont
US6516391066
34,35%
54,96%
114,63
112,96
112,87
115,00
1,67
+1,48
22:15:00
13.01.2026
 3 Monate Chart
Expedia
US30212P3038
34,26%
53,33%
299,97
291,53
291,53
300,27
8,44
+2,90
02:00:00
14.01.2026
 3 Monate Chart
KLA-Tencor
US4824801009
33,49%
38,16%
1.441,82
1.428,17
1.434,47
1.469,86
13,65
+0,96
02:00:00
14.01.2026
 3 Monate Chart
Cummins
US2310211063
33,20%
31,72%
567,44
562,18
563,99
569,22
5,26
+0,94
22:15:00
13.01.2026
 3 Monate Chart
Regeneron Pharmaceuticals
US75886F1075
33,14%
41,08%
758,91
768,00
743,95
765,16
-9,09
-1,18
02:00:00
14.01.2026
 3 Monate Chart
Intuitive Surgical
US46120E6023
31,22%
36,59%
561,82
572,75
556,33
572,59
-10,93
-1,91
02:00:00
14.01.2026
 3 Monate Chart
C.H. Robinson Worldwide
US12541W2098
30,91%
52,10%
173,42
172,54
171,88
174,22
0,88
+0,51
02:00:00
14.01.2026
 3 Monate Chart
FedEx
US31428X1063
30,17%
27,16%
309,66
311,92
308,52
311,80
-2,26
-0,72
22:15:00
13.01.2026
 3 Monate Chart
United Parcel Service
US9113121068
29,08%
28,05%
106,58
108,03
106,15
108,01
-1,45
-1,34
22:15:00
13.01.2026
 3 Monate Chart
Eli Lilly
US5324571083
28,98%
31,35%
1.077,19
1.081,00
1.069,98
1.090,00
-3,81
-0,35
22:15:00
13.01.2026
 3 Monate Chart
Analog Devices
US0326541051
27,56%
32,01%
296,21
293,86
294,66
302,48
2,35
+0,80
02:00:00
14.01.2026
 3 Monate Chart
Estée Lauder Companies
US5184391044
27,37%
49,07%
115,37
113,02
113,96
119,42
2,35
+2,08
22:15:00
13.01.2026
 3 Monate Chart
Comfort Systems USA
US1999081045
26,66%
64,78%
1.073,14
1.038,18
1.039,12
1.077,54
34,96
+3,37
22:15:00
13.01.2026
 3 Monate Chart
Cardinal Health
US14149Y1082
26,29%
37,97%
208,26
202,52
206,50
212,12
5,74
+2,83
22:15:00
13.01.2026
 3 Monate Chart
Dow
US2605571031
26,26%
44,33%
26,55
26,50
26,47
27,07
0,05
+0,19
22:15:00
13.01.2026
 3 Monate Chart
Bristol-Myers Squibb
US1101221083
26,22%
29,99%
55,92
55,77
55,56
56,55
0,15
+0,27
22:15:00
13.01.2026
 3 Monate Chart
Incyte
US45337C1027
26,11%
37,55%
103,43
106,33
102,70
107,54
-2,90
-2,73
02:00:00
14.01.2026
 3 Monate Chart
Invesco
BMG491BT1088
25,98%
31,84%
28,30
28,76
28,27
28,85
-0,46
-1,60
22:15:00
13.01.2026
 3 Monate Chart
Paccar
US6937181088
25,94%
26,54%
119,43
118,46
117,52
119,63
0,97
+0,82
02:00:00
14.01.2026
 3 Monate Chart
Parker Hannifin
US7010941042
25,89%
28,89%
938,35
928,94
928,77
939,97
9,41
+1,01
22:15:00
13.01.2026
 3 Monate Chart
Stanley Black Decker
US8545021011
25,63%
34,65%
82,90
82,41
82,04
83,70
0,49
+0,59
22:15:00
13.01.2026
 3 Monate Chart
Ross Stores
US7782961038
25,55%
21,69%
193,23
192,26
192,23
193,49
0,97
+0,50
02:00:00
14.01.2026
 3 Monate Chart
Caterpillar
US1491231015
24,97%
39,21%
636,53
629,77
633,64
644,30
6,76
+1,07
22:15:00
13.01.2026
 3 Monate Chart
Citigroup
US1729674242
24,92%
28,56%
116,30
117,70
115,54
118,19
-1,40
-1,19
22:15:00
13.01.2026
 3 Monate Chart
Fox
US35137L1052
23,76%
28,16%
73,23
73,96
73,07
73,97
-0,73
-0,99
02:00:00
14.01.2026
 3 Monate Chart
Biogen
US09062X1037
23,66%
32,08%
178,30
185,63
177,05
185,90
-7,33
-3,95
02:00:00
14.01.2026
 3 Monate Chart
Dover
US2600031080
23,47%
23,65%
204,40
203,44
203,14
205,09
0,96
+0,47
22:15:00
13.01.2026
 3 Monate Chart
Merck
US58933Y1055
23,13%
27,85%
108,26
109,19
107,24
109,29
-0,93
-0,85
22:15:00
13.01.2026
 3 Monate Chart
Delta Air Lines
US2473617023
21,90%
39,64%
69,33
71,03
68,37
71,36
-1,70
-2,39
22:15:00
13.01.2026
 3 Monate Chart
Ford Motor
US3453708600
21,69%
32,34%
13,98
14,03
13,97
14,13
-0,05
-0,36
22:15:00
13.01.2026
 3 Monate Chart
Cognizant
US1924461023
21,66%
33,33%
84,47
85,23
83,80
85,75
-0,76
-0,89
02:00:00
14.01.2026
 3 Monate Chart
Centene
US15135B1017
21,63%
52,51%
45,76
46,39
45,67
46,62
-0,63
-1,36
22:15:00
13.01.2026
 3 Monate Chart
Marriott
US5719032022
21,27%
30,61%
322,96
323,35
319,94
325,20
-0,39
-0,12
02:00:00
14.01.2026
 3 Monate Chart
Intel
US4581401001
21,24%
57,06%
47,29
44,06
45,22
48,24
3,23
+7,33
02:00:00
14.01.2026
 3 Monate Chart
Akamai
US00971T1016
21,12%
39,34%
88,86
91,27
88,41
91,50
-2,41
-2,64
02:00:00
14.01.2026
 3 Monate Chart
Synopsys
US8716071076
20,39%
34,52%
511,80
533,42
511,53
527,34
-21,62
-4,05
02:00:00
14.01.2026
 3 Monate Chart
Raytheon Technologies
US75513E1010
20,30%
26,55%
194,08
193,85
193,14
197,55
0,23
+0,12
22:15:00
13.01.2026
 3 Monate Chart
Western Union Company
US9598021098
20,21%
39,29%
8,11
8,24
8,11
8,11
-0,13
-1,61
08:05:00
13.01.2026
 3 Monate Chart
Target
US87612E1064
19,56%
27,82%
108,63
106,14
107,98
109,90
2,49
+2,35
22:15:00
13.01.2026
 3 Monate Chart
Henry Schein
US8064071025
18,96%
31,92%
75,82
76,13
75,68
76,66
-0,31
-0,41
02:00:00
14.01.2026
 3 Monate Chart
Rockwell Automation
US7739031091
18,61%
32,96%
416,88
414,13
414,69
420,05
2,75
+0,66
22:15:00
13.01.2026
 3 Monate Chart
Wells Fargo
US9497461015
18,61%
27,22%
93,56
94,96
93,06
95,70
-1,40
-1,47
22:15:00
13.01.2026
 3 Monate Chart
United Airlines
US9100471096
18,54%
42,82%
114,41
115,29
113,11
117,06
-0,88
-0,76
02:00:00
14.01.2026
 3 Monate Chart
Goldman Sachs
US38141G1040
18,35%
26,96%
938,15
949,55
931,85
949,94
-11,40
-1,20
22:15:00
13.01.2026
 3 Monate Chart
Waters
US9418481035
18,23%
31,76%
394,03
393,68
383,41
400,88
0,35
+0,09
22:15:00
13.01.2026
 3 Monate Chart
Tapestry
US8760301072
18,18%
31,28%
134,38
133,70
133,29
135,61
0,68
+0,51
22:15:00
13.01.2026
 3 Monate Chart
Prudential Financial
US7443201022
17,92%
19,56%
116,58
117,74
115,89
118,32
-1,16
-0,99
22:15:00
13.01.2026
 3 Monate Chart
Under Armour
US9043111072
17,40%
46,42%
4,70
4,82
4,70
4,80
-0,12
-2,48
16:33:00
13.01.2026
 3 Monate Chart
Sealed Air
US81211K1007
17,33%
37,92%
35,60
35,20
35,40
35,60
0,40
+1,14
15:51:00
13.01.2026
 3 Monate Chart
Avery Dennison
US0536111091
17,27%
29,59%
187,73
187,97
186,82
189,24
-0,24
-0,13
22:15:00
13.01.2026
 3 Monate Chart
Eastman Chemical Company
US2774321002
17,24%
34,64%
58,38
58,62
58,38
58,38
-0,24
-0,41
08:02:00
13.01.2026
 3 Monate Chart
Ball
US0584981064
17,21%
25,82%
55,50
55,47
54,82
55,50
0,03
+0,05
22:15:00
13.01.2026
 3 Monate Chart
Morgan Stanley
US6174464486
17,16%
29,12%
182,76
186,57
182,16
186,39
-3,81
-2,04
22:15:00
13.01.2026
 3 Monate Chart
Amphenol
US0320951017
17,04%
35,47%
148,97
145,11
144,15
149,11
3,86
+2,66
22:15:00
13.01.2026
 3 Monate Chart
Ulta Beauty
US90384S3031
16,98%
27,69%
664,85
661,49
662,97
671,22
3,36
+0,51
02:00:00
14.01.2026
 3 Monate Chart
Nucor
US6703461052
16,94%
36,85%
169,48
165,97
166,00
169,75
3,51
+2,11
22:15:00
13.01.2026
 3 Monate Chart
AppLovin
US03831W1080
16,86%
60,12%


-
-

 3 Monate Chart
Ametek
US0311001004
16,81%
24,83%
211,73
209,76
209,13
211,76
1,97
+0,94
22:15:00
13.01.2026
 3 Monate Chart
IQVIA
US46266C1053
16,76%
23,52%
241,57
240,86
238,49
244,82
0,71
+0,29
22:15:00
13.01.2026
 3 Monate Chart
Airbnb
US0090661010
16,51%
26,65%


-
-

 3 Monate Chart
Microchip Technology
US5950171042
15,75%
56,50%
74,07
73,39
73,51
75,13
0,68
+0,93
02:00:00
14.01.2026
 3 Monate Chart
Ralph Lauren A
US7512121010
15,66%
43,05%
366,11
363,25
362,23
371,48
2,86
+0,79
22:15:00
13.01.2026
 3 Monate Chart
Danaher
US2358511028
15,42%
24,39%
235,56
239,00
228,14
240,65
-3,44
-1,44
22:15:00
13.01.2026
 3 Monate Chart
International Flavors Fragrances
US4595061015
15,35%
26,77%
69,61
68,96
68,64
70,00
0,65
+0,94
22:15:00
13.01.2026
 3 Monate Chart
KeyCorp
US4932671088
15,18%
25,87%
20,85
21,07
20,82
21,22
-0,22
-1,04
22:15:00
13.01.2026
 3 Monate Chart
Prologis
US74340W1036
15,07%
17,85%
130,22
129,06
127,47
130,22
1,16
+0,90
22:15:00
13.01.2026
 3 Monate Chart
Citizens Financial Group
US1746101054
14,65%
31,89%
59,78
60,20
59,69
60,72
-0,42
-0,70
22:15:00
13.01.2026
 3 Monate Chart
Walmart
US9311421039
14,25%
25,89%
120,36
117,97
117,74
120,50
2,39
+2,03
02:00:00
14.01.2026
 3 Monate Chart
Hasbro
US4180561072
13,92%
26,28%
86,87
86,64
86,49
87,42
0,23
+0,27
02:00:00
14.01.2026
 3 Monate Chart
Host Hotels Resorts
US44107P1049
13,87%
36,46%
18,51
18,34
18,32
18,67
0,17
+0,93
02:00:00
14.01.2026
 3 Monate Chart
Thermo Fisher Scientific
US8835561023
13,73%
25,30%
607,08
615,45
594,91
620,00
-8,37
-1,36
22:15:00
13.01.2026
 3 Monate Chart
Bank of New York Mellon
US0640581007
13,67%
21,69%
122,93
120,66
119,92
123,01
2,27
+1,88
22:15:00
13.01.2026
 3 Monate Chart
HCA
US40412C1018
13,07%
27,68%
479,32
474,32
468,50
479,41
5,00
+1,05
22:15:00
13.01.2026
 3 Monate Chart
TJX Cos.
US8725401090
13,06%
13,80%
158,14
157,10
156,32
158,16
1,04
+0,66
22:15:00
13.01.2026
 3 Monate Chart
Comerica
US2003401070
13,04%
29,43%
77,00
78,00
77,00
77,00
-1,00
-1,28
08:15:00
13.01.2026
 3 Monate Chart
Amazon
US0231351067
12,98%
30,62%
242,60
246,47
240,25
247,66
-3,87
-1,57
02:00:00
14.01.2026
 3 Monate Chart
U.S. Bancorp
US9029733048
12,98%
32,33%
54,05
54,39
53,64
54,68
-0,34
-0,63
22:15:00
13.01.2026
 3 Monate Chart
PerkinElmer
US7140461093
12,80%
32,29%
110,14
103,89
105,77
114,49
6,25
+6,02
22:15:00
13.01.2026
 3 Monate Chart
Hilton Worldwide
US43300A2033
12,57%
27,13%
300,62
300,40
298,19
300,82
0,22
+0,07
22:15:00
13.01.2026
 3 Monate Chart
Synchrony Financial
US87165B1035
12,41%
34,44%
78,06
79,63
77,96
80,01
-1,57
-1,97
22:15:00
13.01.2026
 3 Monate Chart
Fortune Brands Home Security
US34964C1062
12,39%
36,77%
50,50
49,00
50,50
50,50
1,50
+3,06
08:05:00
13.01.2026
 3 Monate Chart
Starbucks
US8552441094
12,31%
34,44%
90,56
89,96
89,50
90,60
0,60
+0,67
02:00:00
14.01.2026
 3 Monate Chart
Lowes Companies
US5486611073
12,12%
24,82%
274,25
270,89
270,50
274,74
3,36
+1,24
22:15:00
13.01.2026
 3 Monate Chart
Carnival
PA1436583006
12,10%
41,96%
30,99
31,61
30,31
31,53
-0,62
-1,96
22:15:00
13.01.2026
 3 Monate Chart
Textron
US8832031012
12,00%
21,08%
93,50
93,28
93,07
94,51
0,22
+0,24
22:15:00
13.01.2026
 3 Monate Chart
IDEXX Laboratories
US45168D1046
11,76%
35,95%
714,04
724,76
708,11
725,72
-10,72
-1,48
02:00:00
14.01.2026
 3 Monate Chart
Northern Trust
US6658591044
11,71%
26,71%
145,25
146,17
144,62
146,48
-0,92
-0,63
02:00:00
14.01.2026
 3 Monate Chart
IBM
US4592001014
11,70%
30,93%
303,16
312,18
301,87
312,81
-9,02
-2,89
22:15:00
13.01.2026
 3 Monate Chart
Mettler-Toledo International
US5926881054
11,70%
26,87%
1.484,78
1.491,99
1.455,76
1.511,46
-7,21
-0,48
22:15:00
13.01.2026
 3 Monate Chart
Edison International
US2810201077
11,62%
27,05%
60,68
59,99
59,70
60,75
0,69
+1,15
22:15:00
13.01.2026
 3 Monate Chart
PNC Financial Services Group
US6934751057
11,59%
22,21%
212,45
215,74
212,28
216,73
-3,29
-1,52
22:15:00
13.01.2026
 3 Monate Chart
Emerson Electric
US2910111044
11,55%
31,32%
146,35
145,36
145,63
147,37
0,99
+0,68
22:15:00
13.01.2026
 3 Monate Chart
Welltower
US95040Q1040
11,39%
27,03%
188,25
186,68
186,03
188,56
1,57
+0,84
22:15:00
13.01.2026
 3 Monate Chart
Under Armour
US9043112062
11,39%
48,95%
4,56
4,58
4,56
4,56
-0,02
-0,42
09:07:00
13.01.2026
 3 Monate Chart
American Express
US0258161092
11,33%
28,92%
358,00
359,59
356,00
360,00
-1,59
-0,44
22:15:00
13.01.2026
 3 Monate Chart
State Street
US8574771031
11,32%
28,25%
132,81
133,09
131,77
133,61
-0,28
-0,21
22:15:00
13.01.2026
 3 Monate Chart
Edwards Lifesciences
US28176E1082
11,21%
22,68%
83,84
83,01
82,62
83,95
0,83
+1,00
22:15:00
13.01.2026
 3 Monate Chart
Fifth Third Bancorp
US3167731005
11,10%
26,37%
48,13
48,52
47,88
48,84
-0,39
-0,80
02:00:00
14.01.2026
 3 Monate Chart
Regions Financial
US7591EP1005
11,01%
28,89%
27,84
28,26
27,78
28,45
-0,42
-1,49
22:15:00
13.01.2026
 3 Monate Chart
DXC Technology
US23355L1061
11,01%
39,60%
12,87
12,91
12,87
12,87
-0,04
-0,31
08:17:00
13.01.2026
 3 Monate Chart
Tyson Foods
US9024941034
11,01%
24,53%
60,08
59,42
59,22
60,13
0,66
+1,11
22:15:00
13.01.2026
 3 Monate Chart
M&T Bank
US55261F1049
10,77%
26,82%
209,16
211,55
208,61
213,59
-2,39
-1,13
22:15:00
13.01.2026
 3 Monate Chart
Valero Energy
US91913Y1001
10,65%
41,69%
181,74
179,62
179,89
184,95
2,12
+1,18
22:15:00
13.01.2026
 3 Monate Chart
Monster Beverage
US61174X1090
10,54%
22,20%
78,43
77,50
77,30
78,81
0,93
+1,20
02:00:00
14.01.2026
 3 Monate Chart
Capital One Financial
US14040H1059
10,50%
35,06%
231,41
233,20
230,13
235,14
-1,79
-0,77
22:15:00
13.01.2026
 3 Monate Chart
Huntington BancAkties
US4461501045
10,50%
27,92%
17,50
17,90
17,49
17,99
-0,40
-2,23
02:00:00
14.01.2026
 3 Monate Chart
CRH
IE0001827041
10,28%
29,30%


-
-

 3 Monate Chart
QUALCOMM
US7475251036
10,11%
42,45%
165,29
169,27
164,98
168,33
-3,98
-2,35
02:00:00
14.01.2026
 3 Monate Chart
Accenture
IE00B4BNMY34
10,07%
26,41%
276,80
280,96
273,01
280,40
-4,16
-1,48
22:15:00
13.01.2026
 3 Monate Chart
ExxonMobil
US30231G1022
10,01%
21,33%
126,54
124,03
124,85
127,14
2,51
+2,02
22:15:00
13.01.2026
 3 Monate Chart
Vertex Pharmaceuticals
US92532F1003
9,99%
28,82%
454,67
460,59
452,91
462,31
-5,92
-1,29
02:00:00
14.01.2026
 3 Monate Chart
Amgen
US0311621009
9,66%
28,09%
324,30
325,54
319,86
327,75
-1,24
-0,38
02:00:00
14.01.2026
 3 Monate Chart
Franklin Resources
US3546131018
9,52%
28,43%
25,28
25,64
25,15
25,65
-0,36
-1,40
22:15:00
13.01.2026
 3 Monate Chart
Hologic
US4364401012
9,48%
17,73%
74,87
74,86
74,84
74,99
0,01
+0,01
02:00:00
14.01.2026
 3 Monate Chart
Fortive
US34959J1088
9,48%
25,61%
54,68
55,51
54,13
55,91
-0,83
-1,50
22:15:00
13.01.2026
 3 Monate Chart
Ventas
US92276F1003
9,33%
22,87%
76,93
75,68
75,46
76,97
1,25
+1,65
22:15:00
13.01.2026
 3 Monate Chart
Bank of America
US0605051046
9,27%
21,84%
54,54
55,19
54,31
55,52
-0,65
-1,18
22:15:00
13.01.2026
 3 Monate Chart
S&P Global
US78409V1044
9,10%
23,73%
542,16
544,48
536,47
545,38
-2,32
-0,43
22:15:00
13.01.2026
 3 Monate Chart
Boeing
US0970231058
9,10%
31,62%
244,55
239,81
241,31
247,39
4,74
+1,98
22:15:00
13.01.2026
 3 Monate Chart
Deere
US2441991054
9,01%
25,97%
499,52
490,74
490,06
499,59
8,78
+1,79
22:15:00
13.01.2026
 3 Monate Chart
Phillips 66
US7185461040
8,96%
29,78%
137,70
138,85
137,60
140,68
-1,15
-0,83
22:15:00
13.01.2026
 3 Monate Chart
Broadcom
US11135F1012
8,82%
51,38%
354,61
352,21
350,91
359,48
2,40
+0,68
02:00:00
14.01.2026
 3 Monate Chart
PPG Industries
US6935061076
8,74%
31,58%
107,59
108,05
106,59
109,00
-0,46
-0,43
22:15:00
13.01.2026
 3 Monate Chart
Tesla
US88160R1014
8,34%
45,70%
447,20
448,96
443,95
451,80
-1,76
-0,39
02:00:00
14.01.2026
 3 Monate Chart
3M
US88579Y1010
8,04%
25,87%
169,42
167,94
167,79
170,37
1,48
+0,88
22:15:00
13.01.2026
 3 Monate Chart
Johnson Johnson
US4781601046
7,90%
17,35%
213,65
209,72
208,98
214,36
3,93
+1,87
22:15:00
13.01.2026
 3 Monate Chart
Chevron
US1667641005
7,89%
25,32%
163,87
162,34
163,31
166,11
1,53
+0,94
22:15:00
13.01.2026
 3 Monate Chart
Snap-On
US8330341012
7,86%
21,23%
360,55
358,14
358,99
362,50
2,41
+0,67
22:15:00
13.01.2026
 3 Monate Chart
Moodys
US6153691059
7,78%
25,34%
534,90
535,12
527,80
535,35
-0,22
-0,04
22:15:00
13.01.2026
 3 Monate Chart
YUM! Brands
US9884981013
7,63%
24,82%
156,36
156,92
155,33
156,91
-0,56
-0,36
22:15:00
13.01.2026
 3 Monate Chart
Assurant
US04621X1081
7,45%
21,39%
235,01
238,23
233,77
238,56
-3,22
-1,35
22:15:00
13.01.2026
 3 Monate Chart
PulteGroup
US7458671010
7,42%
37,39%
133,66
133,23
132,18
134,04
0,43
+0,32
22:15:00
13.01.2026
 3 Monate Chart
Salesforce
US79466L3024
7,41%
34,40%
241,06
259,40
240,38
260,91
-18,34
-7,07
22:15:00
13.01.2026
 3 Monate Chart
CBOE
US12503M1080
7,27%
21,20%
266,44
262,85
261,39
266,44
3,59
+1,37
22:15:00
13.01.2026
 3 Monate Chart
TransDigm Group
US8936411003
7,24%
24,97%
1.381,98
1.386,12
1.376,00
1.397,39
-4,14
-0,30
22:15:00
13.01.2026
 3 Monate Chart
Williams-Sonoma
US9699041011
7,19%
30,19%
208,08
206,26
206,98
211,98
1,82
+0,88
22:15:00
13.01.2026
 3 Monate Chart
NXP Semiconductors
NL0009538784
7,09%
38,23%
239,09
238,33
237,37
240,29
0,76
+0,32
02:00:00
14.01.2026
 3 Monate Chart
Agilent Technologies
US00846U1016
7,03%
25,37%
146,32
147,99
143,38
150,00
-1,67
-1,13
22:15:00
13.01.2026
 3 Monate Chart
Darden Restaurants
US2371941053
7,01%
24,99%
206,55
209,42
205,53
210,48
-2,87
-1,37
22:15:00
13.01.2026
 3 Monate Chart
Principal Financial Group
US74251V1026
6,99%
21,66%
89,02
90,20
88,84
90,49
-1,18
-1,31
02:00:00
14.01.2026
 3 Monate Chart
CBRE Group A
US12504L1098
6,87%
27,09%
164,71
166,72
163,16
166,60
-2,01
-1,21
22:15:00
13.01.2026
 3 Monate Chart
Deckers Outdoor
US2435371073
6,76%
45,58%
101,71
101,81
100,45
103,50
-0,10
-0,10
22:15:00
13.01.2026
 3 Monate Chart
Lockheed Martin
US5398301094
6,58%
28,78%
558,30
551,24
550,89
563,28
7,06
+1,28
22:15:00
13.01.2026
 3 Monate Chart
JPMorgan Chase
US46625H1005
6,55%
24,58%
310,90
324,49
310,58
326,78
-13,59
-4,19
22:15:00
13.01.2026
 3 Monate Chart
TKO GROUP
US87256C1018
6,44%
24,65%
208,89
199,09
197,99
208,92
9,80
+4,92
22:15:00
13.01.2026
 3 Monate Chart
Chubb
CH0044328745
6,35%
43,58%
300,69
306,62
299,49
306,65
-5,93
-1,93
22:15:00
13.01.2026
 3 Monate Chart
Ameriprise Financial
US03076C1062
6,27%
22,49%
495,37
510,16
494,37
509,17
-14,79
-2,90
22:15:00
13.01.2026
 3 Monate Chart
Becton, Dickinson
US0758871091
6,19%
30,13%
201,52
202,74
198,44
203,61
-1,22
-0,60
22:15:00
13.01.2026
 3 Monate Chart
Norwegian Cruise Line
BMG667211046
6,11%
51,27%
23,82
24,34
23,50
24,78
-0,52
-2,14
22:15:00
13.01.2026
 3 Monate Chart
Constellation Brands A
US21036P1084
6,01%
29,21%
153,16
151,82
150,35
154,03
1,34
+0,88
22:15:00
13.01.2026
 3 Monate Chart
Apple
US0378331005
5,86%
22,08%
261,05
260,25
258,39
261,81
0,80
+0,31
02:00:00
14.01.2026
 3 Monate Chart
Nasdaq
US6311031081
5,86%
28,30%
98,89
99,42
97,91
99,63
-0,53
-0,53
02:00:00
14.01.2026
 3 Monate Chart
Cencora
US03073E1055
5,75%
23,36%
345,88
342,16
344,18
348,46
3,72
+1,09
22:15:00
13.01.2026
 3 Monate Chart
Lyondellbasell Industries
NL0009434992
5,72%
46,21%
48,67
48,20
48,24
49,15
0,47
+0,98
22:15:00
13.01.2026
 3 Monate Chart
Charles Schwab
US8085131055
5,52%
26,38%
101,18
101,90
100,41
102,14
-0,72
-0,71
22:15:00
13.01.2026
 3 Monate Chart
Weyerhaeuser
US9621661043
5,48%
33,60%
25,45
25,75
25,21
25,73
-0,30
-1,17
22:15:00
13.01.2026
 3 Monate Chart
McKesson
US58155Q1031
5,39%
23,89%
823,98
825,62
820,22
836,60
-1,64
-0,20
22:15:00
13.01.2026
 3 Monate Chart
Cisco
US17275R1023
5,18%
25,88%
75,47
74,01
73,86
75,50
1,46
+1,97
02:00:00
14.01.2026
 3 Monate Chart
D.R. Horton
US23331A1097
5,08%
36,16%
160,85
159,71
159,29
161,63
1,14
+0,71
22:15:00
13.01.2026
 3 Monate Chart
Grainger
US3848021040
5,03%
20,87%
1.041,90
1.032,31
1.028,11
1.042,05
9,59
+0,93
22:15:00
13.01.2026
 3 Monate Chart
General Dynamics
US3695501086
5,00%
21,59%
363,30
360,94
360,39
365,90
2,36
+0,65
22:15:00
13.01.2026
 3 Monate Chart
Texas Instruments
US8825081040
4,99%
34,05%
188,53
189,07
187,71
189,68
-0,54
-0,29
02:00:00
14.01.2026
 3 Monate Chart
Johnson Controls International
IE00BY7QL619
4,97%
30,68%
112,09
111,39
111,44
112,61
0,70
+0,63
22:15:00
13.01.2026
 3 Monate Chart
Unum Group
US91529Y1064
4,72%
25,53%
67,84
68,40
67,74
67,84
-0,56
-0,82
21:50:00
13.01.2026
 3 Monate Chart
Packaging
US6951561090
4,70%
26,55%
218,65
217,22
215,42
219,08
1,43
+0,66
22:15:00
13.01.2026
 3 Monate Chart
MGM Resorts International
US5529531015
4,70%
35,19%
34,65
34,82
33,90
35,06
-0,17
-0,49
22:15:00
13.01.2026
 3 Monate Chart
IntercontinentalExchange Group
US45866F1049
4,57%
20,42%
166,69
166,25
163,67
166,74
0,44
+0,26
22:15:00
13.01.2026
 3 Monate Chart
Colgate-Palmolive
US1941621039
4,50%
16,14%
82,96
81,93
81,53
83,22
1,03
+1,26
22:15:00
13.01.2026
 3 Monate Chart
Coca-Cola
US1912161007
4,48%
18,46%
71,24
70,50
70,28
71,24
0,74
+1,05
22:15:00
13.01.2026
 3 Monate Chart
Sherwin-Williams
US8243481061
4,14%
27,34%
355,99
357,63
353,91
358,00
-1,64
-0,46
22:15:00
13.01.2026
 3 Monate Chart
Coterra Energy
US1270971039
4,04%
36,38%
25,20
24,93
25,05
25,51
0,27
+1,08
22:15:00
13.01.2026
 3 Monate Chart
Martin Marietta Materials
US5732841060
3,88%
23,65%
665,71
663,71
649,02
667,38
2,00
+0,30
22:15:00
13.01.2026
 3 Monate Chart
Walt Disney
US2546871060
3,76%
26,59%
112,98
112,82
111,63
113,20
0,16
+0,14
22:15:00
13.01.2026
 3 Monate Chart
Devon Energy
US25179M1036
3,63%
33,68%
36,84
35,72
36,18
37,26
1,12
+3,14
22:15:00
13.01.2026
 3 Monate Chart
Hartford Financial Services Group
US4165151048
3,57%
24,10%
131,85
135,24
131,31
135,62
-3,39
-2,51
22:15:00
13.01.2026
 3 Monate Chart
Palantir
US69608A1088
3,31%
55,68%
178,96
179,41
176,14
181,09
-0,45
-0,25
02:00:00
14.01.2026
 3 Monate Chart
Molson Coors Brewing Company (MCBC)
US60871R2094
3,07%
29,14%
49,20
48,85
48,55
49,31
0,35
+0,72
22:15:00
13.01.2026
 3 Monate Chart
ConocoPhillips
US20825C1045
2,99%
32,42%
96,46
95,50
95,90
97,73
0,96
+1,01
22:15:00
13.01.2026
 3 Monate Chart
McDonalds
US5801351017
2,84%
17,35%
309,44
306,75
305,23
309,65
2,69
+0,88
22:15:00
13.01.2026
 3 Monate Chart
DENTSPLY SIRONA
US24906P1093
2,84%
43,32%
10,29
10,55
10,25
10,50
-0,26
-2,46
21:50:00
13.01.2026
 3 Monate Chart
TE Connectivity
IE000IVNQZ81
2,62%
49,51%
236,60
235,40
234,76
239,10
1,20
+0,51
22:15:00
13.01.2026
 3 Monate Chart
ONEOK
US6826801036
2,55%
25,39%
74,25
72,49
72,97
74,49
1,76
+2,43
22:15:00
13.01.2026
 3 Monate Chart
Blackstone
US09260D1072
2,52%
29,60%
155,25
156,58
153,82
158,34
-1,33
-0,85
22:15:00
13.01.2026
 3 Monate Chart
Gilead Sciences
US3755581036
2,33%
28,10%
121,76
122,60
120,27
123,80
-0,84
-0,69
02:00:00
14.01.2026
 3 Monate Chart
Vulcan Materials
US9291601097
2,33%
22,00%
311,04
309,62
303,19
311,36
1,42
+0,46
22:15:00
13.01.2026
 3 Monate Chart
Elevance Health
US0367521038
2,25%
34,31%
370,68
374,97
369,04
373,25
-4,29
-1,14
22:15:00
13.01.2026
 3 Monate Chart
Cintas
US1729081059
1,90%
24,44%
192,72
193,03
190,24
194,24
-0,31
-0,16
02:00:00
14.01.2026
 3 Monate Chart
Simon Property Group
US8288061091
1,88%
19,91%
184,38
184,83
183,00
185,40
-0,45
-0,24
22:15:00
13.01.2026
 3 Monate Chart
eBay
US2786421030
1,87%
37,91%
94,37
93,30
93,27
94,43
1,07
+1,15
02:00:00
14.01.2026
 3 Monate Chart
News
US65249B1098
1,80%
22,74%
26,63
26,54
26,24
26,66
0,09
+0,34
02:00:00
14.01.2026
 3 Monate Chart
CVS Health
US1266501006
1,80%
30,68%
80,68
80,36
80,15
81,03
0,32
+0,40
22:15:00
13.01.2026
 3 Monate Chart
Pfizer
US7170811035
1,74%
22,27%
25,15
25,27
24,98
25,37
-0,12
-0,47
22:15:00
13.01.2026
 3 Monate Chart
McCormick
US5797802064
1,72%
20,85%
67,42
66,84
66,62
67,63
0,58
+0,87
22:15:00
13.01.2026
 3 Monate Chart
Interactive Brokers Group
US45841N1072
1,54%
37,88%
70,59
70,79
70,00
71,50
-0,20
-0,28
02:00:00
14.01.2026
 3 Monate Chart
Travelers
US89417E1091
1,52%
18,44%
271,20
280,49
270,61
281,07
-9,29
-3,31
22:15:00
13.01.2026
 3 Monate Chart
Masco
US5745991068
1,52%
29,58%
69,85
69,55
69,21
70,22
0,30
+0,43
22:15:00
13.01.2026
 3 Monate Chart
Illinois Tool Works
US4523081093
1,50%
19,45%
256,76
254,54
254,76
256,85
2,22
+0,87
22:15:00
13.01.2026
 3 Monate Chart
Electronic Arts
US2855121099
1,18%
8,31%
204,33
204,25
204,25
204,60
0,08
+0,04
02:00:00
14.01.2026
 3 Monate Chart
Universal Health Services
US9139031002
1,15%
29,06%
201,81
205,96
198,85
205,31
-4,15
-2,01
22:15:00
13.01.2026
 3 Monate Chart
Loews
US5404241086
1,14%
16,57%
102,77
104,52
102,48
104,58
-1,75
-1,67
22:15:00
13.01.2026
 3 Monate Chart
Berkshire Hathaway
US0846707026
0,96%
13,64%
495,24
498,67
493,35
497,25
-3,43
-0,69
22:15:00
13.01.2026
 3 Monate Chart
News B
US65249B2088
0,79%
23,42%
30,61
30,50
30,24
30,64
0,11
+0,36
02:00:00
14.01.2026
 3 Monate Chart
CarMax
US1431301027
0,79%
66,41%
38,10
38,22
38,10
38,10
-0,12
-0,31
08:05:00
13.01.2026
 3 Monate Chart
UDR
US9026531049
0,71%
19,75%
36,13
36,20
35,39
36,30
-0,07
-0,19
22:15:00
13.01.2026
 3 Monate Chart
Raymond James Financial
US7547301090
0,71%
29,46%
167,19
170,89
165,92
171,11
-3,70
-2,17
22:15:00
13.01.2026
 3 Monate Chart
Honeywell
US4385161066
0,63%
28,67%
210,28
208,60
208,40
211,21
1,68
+0,81
02:00:00
14.01.2026
 3 Monate Chart
NVIDIA
US67066G1040
0,47%
36,21%
185,81
184,94
183,42
188,10
0,87
+0,47
02:00:00
14.01.2026
 3 Monate Chart
Alaska Air Group
US0116591092
0,40%
42,34%
41,34
42,56
41,34
41,57
-1,22
-2,87
12:35:00
13.01.2026
 3 Monate Chart
Allstate
US0200021014
0,36%
23,63%
197,65
208,66
197,05
210,00
-11,01
-5,28
22:15:00
13.01.2026
 3 Monate Chart
Mid-America Apartment Communities
US59522J1034
0,26%
21,47%
134,44
134,23
132,23
134,92
0,21
+0,16
22:15:00
13.01.2026
 3 Monate Chart
Baker Hughes
US05722G1004
0,26%
47,32%
48,97
47,95
48,15
49,19
1,02
+2,13
02:00:00
14.01.2026
 3 Monate Chart
EMCOR Group
US29084Q1004
0,25%
54,10%
670,55
660,65
662,36
670,65
9,90
+1,50
22:15:00
13.01.2026
 3 Monate Chart
T. Rowe Price Group
US74144T1088
0,24%
26,07%
103,51
106,84
102,61
106,77
-3,33
-3,12
02:00:00
14.01.2026
 3 Monate Chart
Medtronic
IE00BTN1Y115
0,19%
21,50%
96,42
96,95
95,97
97,14
-0,53
-0,55
22:15:00
13.01.2026
 3 Monate Chart
Realty
US7561091049
0,02%
14,02%
59,23
58,89
58,67
59,38
0,34
+0,58
22:15:00
13.01.2026
 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
Philip Morris
US7181721090
-0,04%
29,88%
165,85
165,16
163,47
166,74
0,69
+0,42
22:15:00
13.01.2026
 3 Monate Chart
Occidental Petroleum
US6745991058
-0,12%
30,91%
43,31
42,72
43,08
44,14
0,59
+1,38
22:15:00
13.01.2026
 3 Monate Chart
MasterCard
US57636Q1040
-0,30%
19,06%
544,99
566,28
533,70
558,95
-21,29
-3,76
22:15:00
13.01.2026
 3 Monate Chart
Cincinnati Financial
US1720621010
-0,39%
21,10%
161,01
163,63
160,62
164,42
-2,62
-1,60
02:00:00
14.01.2026
 3 Monate Chart
Gartner
US3666511072
-0,43%
39,55%
235,79
242,30
232,08
242,04
-6,51
-2,69
22:15:00
13.01.2026
 3 Monate Chart
Archer Daniels Midland
US0394831020
-0,45%
36,58%
63,38
62,20
62,16
63,41
1,18
+1,90
22:15:00
13.01.2026
 3 Monate Chart
Expand Energy
US1651677353
-0,52%
43,65%
102,98
102,84
102,30
105,00
0,14
+0,14
02:00:00
14.01.2026
 3 Monate Chart
Royal Caribbean Cruises
LR0008862868
-0,55%
47,49%
291,72
301,13
285,95
296,08
-9,41
-3,12
22:15:00
13.01.2026
 3 Monate Chart
A.O. Smith
US8318652091
-0,60%
25,33%
70,57
71,01
69,97
71,51
-0,44
-0,62
22:15:00
13.01.2026
 3 Monate Chart
Northrop Grumman
US6668071029
-0,63%
23,96%
625,50
629,32
620,00
639,16
-3,82
-0,61
22:15:00
13.01.2026
 3 Monate Chart
Home Depot
US4370761029
-0,63%
24,95%
379,74
374,94
371,00
380,18
4,80
+1,28
22:15:00
13.01.2026
 3 Monate Chart
Waste Management
US94106L1098
-0,69%
18,03%
216,18
218,57
214,94
218,33
-2,39
-1,09
22:15:00
13.01.2026
 3 Monate Chart
Kellanova (ex Kelloggs)
US4878361082
-0,73%
10,23%
70,62
71,20
0,00
0,00
-0,58
-0,81
08:00:00
11.12.2025
 3 Monate Chart
Lennar
US5260571048
-0,76%
43,46%
123,32
120,90
119,99
123,55
2,42
+2,00
22:15:00
13.01.2026
 3 Monate Chart
Regency Centers
US7588491032
-0,83%
19,66%
69,96
70,19
68,78
70,30
-0,23
-0,33
02:00:00
14.01.2026
 3 Monate Chart
Air Products and Chemicals
US0091581068
-0,84%
29,44%
266,18
267,04
264,54
268,58
-0,86
-0,32
22:15:00
13.01.2026
 3 Monate Chart
Verizon
US92343V1044
-0,84%
18,50%
39,01
39,84
38,80
39,91
-0,83
-2,08
22:15:00
13.01.2026
 3 Monate Chart
Ecolab
US2788651006
-0,85%
22,69%
273,54
271,00
270,31
273,68
2,54
+0,94
22:15:00
13.01.2026
 3 Monate Chart
American Electric Power
US0255371017
-0,99%
21,11%
116,62
116,57
115,60
117,00
0,05
+0,04
02:00:00
14.01.2026
 3 Monate Chart
Omnicom Group
US6819191064
-1,07%
30,68%
77,51
78,16
76,94
78,64
-0,65
-0,83
22:15:00
13.01.2026
 3 Monate Chart
Visa
US92826C8394
-1,09%
21,48%
327,88
343,20
323,88
337,51
-15,32
-4,46
22:15:00
13.01.2026
 3 Monate Chart
Genuine Parts
US3724601055
-1,34%
19,50%
131,97
129,21
128,95
132,00
2,76
+2,14
22:15:00
13.01.2026
 3 Monate Chart
Corning
US2193501051
-1,47%
42,14%
89,88
87,88
88,00
90,90
2,00
+2,28
22:15:00
13.01.2026
 3 Monate Chart
Quanta Services
US74762E1029
-1,50%
53,25%
444,20
432,66
433,75
445,63
11,54
+2,67
22:15:00
13.01.2026
 3 Monate Chart
Kimco Realty
US49446R1095
-1,68%
18,68%
20,56
20,60
20,30
20,68
-0,04
-0,19
22:15:00
13.01.2026
 3 Monate Chart
Kinder Morgan
US49456B1017
-1,77%
24,98%
27,38
26,92
27,07
27,51
0,46
+1,71
22:15:00
13.01.2026
 3 Monate Chart
SBA Communications REIT (A)
US78410G1040
-1,82%
20,12%
188,04
185,00
182,66
188,09
3,04
+1,64
02:00:00
14.01.2026
 3 Monate Chart
Humana
US4448591028
-1,86%
42,86%
273,96
276,59
272,87
277,75
-2,63
-0,95
22:15:00
13.01.2026
 3 Monate Chart
Boston Scientific
US1011371077
-1,90%
31,77%
94,14
95,72
92,70
95,38
-1,58
-1,65
22:15:00
13.01.2026
 3 Monate Chart
Stryker
US8636671013
-1,91%
22,13%
355,82
361,37
351,77
361,22
-5,55
-1,54
22:15:00
13.01.2026
 3 Monate Chart
Consolidated Edison
US2091151041
-2,12%
17,75%
100,21
98,83
98,27
100,25
1,38
+1,40
22:15:00
13.01.2026
 3 Monate Chart
Cadence Design Systems
US1273871087
-2,14%
28,80%
323,06
325,51
318,88
327,62
-2,45
-0,75
02:00:00
14.01.2026
 3 Monate Chart
Nisource
US65473P1057
-2,16%
19,58%
42,45
42,39
42,11
43,03
0,06
+0,14
22:15:00
13.01.2026
 3 Monate Chart
Chipotle Mexican Grill
US1696561059
-2,19%
47,21%
39,41
40,34
38,70
40,10
-0,93
-2,31
22:15:00
13.01.2026
 3 Monate Chart
Intuit
US4612021034
-2,26%
23,98%
605,28
635,44
604,43
637,26
-30,16
-4,75
02:00:00
14.01.2026
 3 Monate Chart
Costco Wholesale
US22160K1051
-2,36%
22,64%
941,93
943,08
929,83
942,76
-1,15
-0,12
02:00:00
14.01.2026
 3 Monate Chart
Essex Property Trust
US2971781057
-2,54%
20,26%
249,92
250,09
247,79
250,85
-0,17
-0,07
22:15:00
13.01.2026
 3 Monate Chart
Linde
IE000S9YS762
-2,87%
17,87%


-
-

 3 Monate Chart
Wynn Resorts
US9831341071
-2,93%
34,13%
116,40
116,84
115,68
117,82
-0,44
-0,38
02:00:00
14.01.2026
 3 Monate Chart
MetLife
US59156R1086
-2,96%
25,79%
77,08
78,32
76,64
79,00
-1,24
-1,58
22:15:00
13.01.2026
 3 Monate Chart
Hershey
US4278661081
-2,96%
31,39%
195,29
193,13
193,10
196,64
2,16
+1,12
22:15:00
13.01.2026
 3 Monate Chart
Equifax
US2944291051
-3,00%
27,86%
217,56
221,65
215,61
221,49
-4,09
-1,85
22:15:00
13.01.2026
 3 Monate Chart
Entergy
US29364G1031
-3,07%
28,54%
94,37
93,50
92,84
94,37
0,87
+0,93
22:15:00
13.01.2026
 3 Monate Chart
Take Two
US8740541094
-3,20%
28,15%
247,49
248,92
244,90
250,46
-1,43
-0,57
02:00:00
14.01.2026
 3 Monate Chart
Adobe
US00724F1012
-3,21%
30,09%
309,93
327,65
307,92
323,00
-17,72
-5,41
02:00:00
14.01.2026
 3 Monate Chart
Equinix
US29444U7000
-3,23%
29,71%
801,31
783,86
784,23
807,98
17,45
+2,23
02:00:00
14.01.2026
 3 Monate Chart
Union Pacific
US9078181081
-3,23%
18,54%
229,29
229,50
227,90
230,59
-0,21
-0,09
22:15:00
13.01.2026
 3 Monate Chart
Aflac
US0010551028
-3,23%
19,23%
107,96
108,88
107,37
109,40
-0,92
-0,84
22:15:00
13.01.2026
 3 Monate Chart
CME Group A
US12572Q1058
-3,24%
18,45%
268,45
264,98
262,79
268,69
3,47
+1,31
02:00:00
14.01.2026
 3 Monate Chart
Extra Space Storage
US30225T1025
-3,25%
24,08%
140,50
140,37
137,35
140,62
0,13
+0,09
22:15:00
13.01.2026
 3 Monate Chart
EOG Resources
US26875P1012
-3,31%
20,67%
108,04
105,44
106,13
109,42
2,60
+2,47
22:15:00
13.01.2026
 3 Monate Chart
Ameren
US0236081024
-3,39%
19,67%
101,43
100,20
99,94
101,53
1,23
+1,23
22:15:00
13.01.2026
 3 Monate Chart
Church Dwight
US1713401024
-3,42%
24,34%
87,97
86,66
86,91
88,98
1,31
+1,51
22:15:00
13.01.2026
 3 Monate Chart
Willis Towers Watson
IE00BDB6Q211
-3,45%
21,26%
327,42
329,45
323,07
329,84
-2,03
-0,62
02:00:00
14.01.2026
 3 Monate Chart
Alliant Energy
US0188021085
-3,48%
17,08%
66,17
65,17
65,24
66,33
1,00
+1,53
02:00:00
14.01.2026
 3 Monate Chart
AMD (Advanced Micro Devices)
US0079031078
-3,60%
51,60%
220,97
207,69
214,99
223,11
13,28
+6,39
02:00:00
14.01.2026
 3 Monate Chart
Equity Residential
US29476L1070
-3,77%
19,79%
60,19
60,26
59,10
60,51
-0,07
-0,12
22:15:00
13.01.2026
 3 Monate Chart
Pinnacle West Capital
US7234841010
-3,80%
16,07%
91,11
89,66
89,41
91,12
1,45
+1,62
22:15:00
13.01.2026
 3 Monate Chart
AES
US00130H1059
-3,87%
32,22%
13,97
14,04
13,91
14,16
-0,07
-0,50
22:15:00
13.01.2026
 3 Monate Chart
Norfolk Southern
US6558441084
-3,94%
17,70%
288,20
288,73
286,55
289,57
-0,53
-0,18
22:15:00
13.01.2026
 3 Monate Chart
Sempra Energy
US8168511090
-4,03%
19,34%
90,29
89,10
88,95
90,46
1,19
+1,34
22:15:00
13.01.2026
 3 Monate Chart
AvalonBay Communities
US0534841012
-4,14%
19,04%
178,81
178,39
175,17
179,22
0,42
+0,24
22:15:00
13.01.2026
 3 Monate Chart
Hormel Foods
US4404521001
-4,16%
27,79%
23,50
22,85
22,75
23,51
0,65
+2,84
22:15:00
13.01.2026
 3 Monate Chart
Boston Properties
US1011211018
-4,18%
23,30%
66,32
66,91
65,98
67,95
-0,59
-0,88
22:15:00
13.01.2026
 3 Monate Chart
CenterPoint Energy
US15189T1079
-4,19%
19,55%
38,60
37,88
37,93
38,60
0,72
+1,90
22:15:00
13.01.2026
 3 Monate Chart
Fidelity National Information Services
US31620M1062
-4,25%
32,91%
64,23
66,24
63,89
66,53
-2,01
-3,03
22:15:00
13.01.2026
 3 Monate Chart
Public Service Enterprise Group
US7445731067
-4,29%
24,81%
78,73
78,60
78,07
79,43
0,13
+0,17
22:15:00
13.01.2026
 3 Monate Chart
CSX
US1264081035
-4,32%
19,52%
35,63
35,22
35,20
35,72
0,41
+1,16
02:00:00
14.01.2026
 3 Monate Chart
UnitedHealth
US91324P1021
-4,48%
29,45%
333,93
340,51
332,89
341,64
-6,58
-1,93
22:15:00
13.01.2026
 3 Monate Chart
O Reilly Automotive
US67103H1077
-4,48%
21,37%
94,63
95,60
94,04
95,42
-0,97
-1,01
02:00:00
14.01.2026
 3 Monate Chart
BlackRock
US09290D1019
-4,72%
21,18%
1.089,54
1.089,26
1.074,00
1.091,35
0,28
+0,03
22:15:00
13.01.2026
 3 Monate Chart
United Rentals
US9113631090
-4,81%
33,18%
940,17
948,49
928,32
950,00
-8,32
-0,88
22:15:00
13.01.2026
 3 Monate Chart
Quest Diagnostics
US74834L1008
-4,87%
21,77%
179,96
175,94
175,84
180,42
4,02
+2,28
22:15:00
13.01.2026
 3 Monate Chart
NextEra Energy
US65339F1012
-5,09%
23,38%
81,64
81,12
80,45
81,87
0,52
+0,64
22:15:00
13.01.2026
 3 Monate Chart
Dominion Energy
US25746U1097
-5,20%
21,32%
59,02
58,39
57,86
59,30
0,63
+1,08
22:15:00
13.01.2026
 3 Monate Chart
Comcast
US20030N1019
-5,20%
33,60%
28,48
29,06
28,40
29,24
-0,58
-2,00
02:00:00
14.01.2026
 3 Monate Chart
Procter Gamble
US7427181091
-5,47%
17,94%
144,24
143,46
142,99
144,32
0,78
+0,54
22:15:00
13.01.2026
 3 Monate Chart
FirstEnergy
US3379321074
-5,50%
18,98%
45,30
44,73
44,68
45,31
0,57
+1,27
22:15:00
13.01.2026
 3 Monate Chart
CMS Energy
US1258961002
-5,56%
19,60%
70,56
69,85
69,59
70,60
0,71
+1,02
22:15:00
13.01.2026
 3 Monate Chart
Qorvo
US74736K1016
-5,61%
44,18%
68,65
67,80
68,56
68,65
0,85
+1,25
15:51:00
13.01.2026
 3 Monate Chart
Zimmer Biomet
US98956P1021
-5,65%
32,91%
88,34
91,45
87,30
93,52
-3,11
-3,40
22:15:00
13.01.2026
 3 Monate Chart
Williams Companies
US9694571004
-5,71%
30,97%
60,49
59,56
59,73
60,76
0,93
+1,56
22:15:00
13.01.2026
 3 Monate Chart
Sysco
US8718291078
-5,74%
17,27%
76,06
74,33
74,40
76,26
1,73
+2,33
22:15:00
13.01.2026
 3 Monate Chart
Best Buy
US0865161014
-5,79%
31,35%
67,48
67,17
66,99
68,19
0,31
+0,46
22:15:00
13.01.2026
 3 Monate Chart
AbbVie
US00287Y1091
-5,90%
25,67%
220,75
220,04
215,95
220,75
0,71
+0,32
22:15:00
13.01.2026
 3 Monate Chart
J. M. Smucker
US8326964058
-6,32%
23,96%
101,61
100,12
99,42
101,61
1,49
+1,49
22:15:00
13.01.2026
 3 Monate Chart
Republic Services
US7607591002
-6,32%
19,37%
209,65
210,85
207,90
210,94
-1,20
-0,57
22:15:00
13.01.2026
 3 Monate Chart
PepsiCo
US7134481081
-6,33%
18,81%
143,48
141,36
141,04
143,65
2,12
+1,50
02:00:00
14.01.2026
 3 Monate Chart
Kraft Heinz Company
US5007541064
-6,36%
21,87%
23,51
23,39
23,38
23,64
0,12
+0,51
02:00:00
14.01.2026
 3 Monate Chart
Everest Reinsurance Group
BMG3223R1088
-6,37%
27,96%
319,92
328,38
317,43
328,36
-8,46
-2,58
22:15:00
13.01.2026
 3 Monate Chart
Public Storage
US74460D1090
-6,43%
24,74%
279,83
279,20
273,76
280,40
0,63
+0,23
22:15:00
13.01.2026
 3 Monate Chart
Microsoft
US5949181045
-6,52%
18,52%
470,67
477,18
465,96
475,76
-6,51
-1,36
02:00:00
14.01.2026
 3 Monate Chart
Marathon Petroleum
US56585A1025
-6,61%
36,79%
175,85
175,54
174,43
178,97
0,31
+0,18
22:15:00
13.01.2026
 3 Monate Chart
Hanesbrands
US4103451021
-6,66%
19,43%
5,52
5,66
0,00
0,00
-0,14
-2,52
07:43:00
01.12.2025
 3 Monate Chart
VeriSign
US92343E1029
-6,69%
30,34%
246,34
248,66
245,53
250,42
-2,32
-0,93
02:00:00
14.01.2026
 3 Monate Chart
Tractor Supply
US8923561067
-6,71%
28,69%
51,76
50,68
50,88
51,81
1,08
+2,13
02:00:00
14.01.2026
 3 Monate Chart
Xylem
US98419M1009
-6,76%
19,72%
140,11
139,08
139,01
140,33
1,03
+0,74
22:15:00
13.01.2026
 3 Monate Chart
Brown-Forman B
US1156372096
-6,79%
36,29%
26,35
26,62
26,33
26,98
-0,27
-1,01
22:15:00
13.01.2026
 3 Monate Chart
Baxter International
US0718131099
-7,30%
43,72%
19,65
20,15
19,40
20,45
-0,50
-2,48
22:15:00
13.01.2026
 3 Monate Chart
PPL
US69351T1060
-7,33%
17,88%
34,98
34,80
34,41
35,00
0,18
+0,52
22:15:00
13.01.2026
 3 Monate Chart
Duke Energy
US26441C2044
-7,36%
15,57%
117,39
116,71
115,99
117,52
0,68
+0,58
22:15:00
13.01.2026
 3 Monate Chart
Pentair
IE00BLS09M33
-7,46%
24,43%
103,24
103,08
102,35
104,52
0,16
+0,16
22:15:00
13.01.2026
 3 Monate Chart
DTE Energy
US2333311072
-7,50%
17,86%
132,20
130,31
130,00
132,31
1,89
+1,45
22:15:00
13.01.2026
 3 Monate Chart
ResMed
US7611521078
-7,60%
20,41%
254,67
257,84
251,84
262,74
-3,17
-1,23
22:15:00
13.01.2026
 3 Monate Chart
Abbott Laboratories
US0028241000
-7,78%
17,90%
124,30
124,64
122,20
124,55
-0,34
-0,27
22:15:00
13.01.2026
 3 Monate Chart
CF Industries
US1252691001
-7,82%
28,77%
82,87
80,79
82,21
84,93
2,08
+2,57
22:15:00
13.01.2026
 3 Monate Chart
Automatic Data Processing
US0530151036
-7,95%
17,91%
257,07
262,80
256,72
263,00
-5,73
-2,18
02:00:00
14.01.2026
 3 Monate Chart
Eversource Energy
US30040W1080
-8,00%
29,69%
68,40
68,75
67,61
68,89
-0,35
-0,51
22:15:00
13.01.2026
 3 Monate Chart
Verisk Analytics A
US92345Y1064
-8,18%
32,25%
222,09
224,82
220,37
224,66
-2,73
-1,21
02:00:00
14.01.2026
 3 Monate Chart
Palo Alto Networks
US6974351057
-8,34%
29,25%


-
-

 3 Monate Chart
Exelon
US30161N1019
-8,58%
17,09%
43,32
42,90
42,76
43,36
0,42
+0,98
02:00:00
14.01.2026
 3 Monate Chart
AT&T
US00206R1023
-9,05%
18,83%
23,30
23,74
23,19
23,72
-0,44
-1,85
22:15:00
13.01.2026
 3 Monate Chart
American Tower
US03027X1000
-9,17%
20,66%
173,96
171,53
169,76
174,12
2,43
+1,42
22:15:00
13.01.2026
 3 Monate Chart
The Cigna Group Registered
US1255231003
-9,20%
40,26%
271,81
276,02
270,31
275,87
-4,21
-1,53
22:15:00
13.01.2026
 3 Monate Chart
Meta Platforms (ex Facebook)
US30303M1027
-9,39%
31,56%
631,09
641,97
624,12
641,00
-10,88
-1,69
02:00:00
14.01.2026
 3 Monate Chart
Southern
US8425871071
-9,51%
17,69%
87,55
86,74
86,02
87,56
0,81
+0,93
22:15:00
13.01.2026
 3 Monate Chart
International Paper
US4601461035
-9,55%
39,73%
42,56
42,36
42,26
42,82
0,20
+0,47
22:15:00
13.01.2026
 3 Monate Chart
WEC Energy Group
US92939U1060
-9,58%
15,88%
105,96
105,00
104,52
105,99
0,96
+0,91
22:15:00
13.01.2026
 3 Monate Chart
Xcel Energy
US98389B1008
-9,61%
19,66%
74,94
74,00
73,79
75,01
0,94
+1,27
02:00:00
14.01.2026
 3 Monate Chart
Allegion
IE00BFRT3W74
-9,87%
23,97%
161,69
161,46
160,31
162,38
0,23
+0,14
22:15:00
13.01.2026
 3 Monate Chart
American Water Works
US0304201033
-10,04%
23,71%
131,26
130,30
128,70
131,36
0,96
+0,74
22:15:00
13.01.2026
 3 Monate Chart
Clorox
US1890541097
-10,19%
26,88%
108,86
106,98
107,10
109,39
1,88
+1,76
22:15:00
13.01.2026
 3 Monate Chart
Marsh McLennan Cos.
US5717481023
-10,54%
25,42%
182,70
185,63
181,90
185,21
-2,93
-1,58
22:15:00
13.01.2026
 3 Monate Chart
American International Group (AIG)
US0268747849
-10,76%
31,35%
72,29
74,09
72,12
74,26
-1,80
-2,43
22:15:00
13.01.2026
 3 Monate Chart
Paychex
US7043261079
-10,80%
21,70%
109,66
112,69
108,92
112,49
-3,03
-2,69
02:00:00
14.01.2026
 3 Monate Chart
Global Payments
US37940X1028
-10,90%
33,15%
77,47
79,68
76,89
79,10
-2,21
-2,77
22:15:00
13.01.2026
 3 Monate Chart
NRG Energy
US6293775085
-11,00%
49,33%
150,59
148,89
148,58
152,29
1,70
+1,14
22:15:00
13.01.2026
 3 Monate Chart
DaVita
US23918K1088
-11,02%
25,23%
104,47
110,10
104,25
110,00
-5,63
-5,11
22:15:00
13.01.2026
 3 Monate Chart
Fastenal
US3119001044
-11,16%
25,87%
42,42
41,70
41,49
42,51
0,72
+1,73
02:00:00
14.01.2026
 3 Monate Chart
Mondelez
US6092071058
-11,44%
21,90%
55,94
54,92
54,81
56,05
1,02
+1,86
02:00:00
14.01.2026
 3 Monate Chart
Campbell Soup
US1344291091
-11,47%
26,03%
26,11
26,39
26,08
26,56
-0,28
-1,06
02:00:00
14.01.2026
 3 Monate Chart
General Mills
US3703341046
-11,50%
21,02%
44,27
43,48
43,35
44,34
0,79
+1,82
22:15:00
13.01.2026
 3 Monate Chart
Progressive
US7433151039
-11,98%
27,90%
205,06
216,50
204,53
215,99
-11,44
-5,28
22:15:00
13.01.2026
 3 Monate Chart
Digital Realty Trust
US2538681030
-12,03%
27,33%
160,71
157,87
157,48
161,05
2,84
+1,80
22:15:00
13.01.2026
 3 Monate Chart
Autodesk
US0527691069
-12,08%
26,40%
270,63
277,89
266,93
279,28
-7,26
-2,61
02:00:00
14.01.2026
 3 Monate Chart
Kroger
US5010441013
-12,56%
21,82%
61,47
61,11
60,11
61,53
0,36
+0,59
22:15:00
13.01.2026
 3 Monate Chart
Altria
US02209S1033
-13,22%
22,24%
60,15
58,54
58,38
60,15
1,61
+2,75
22:15:00
13.01.2026
 3 Monate Chart
Arthur J. Gallagher
US3635761097
-13,46%
28,81%
257,00
264,84
255,30
263,96
-7,84
-2,96
22:15:00
13.01.2026
 3 Monate Chart
Advance Auto Parts
US00751Y1064
-13,57%
51,31%
37,00
37,29
37,00
37,00
-0,29
-0,76
08:02:00
13.01.2026
 3 Monate Chart
ConAgra Foods
US2058871029
-13,63%
35,29%
16,57
16,69
16,55
17,06
-0,12
-0,72
22:15:00
13.01.2026
 3 Monate Chart
T-Mobile US
US8725901040
-13,74%
27,19%
189,67
197,51
188,15
197,22
-7,84
-3,97
02:00:00
14.01.2026
 3 Monate Chart
Erie Indemnity
US29530P1021
-13,97%
32,01%
281,41
282,30
280,39
290,16
-0,89
-0,32
02:00:00
14.01.2026
 3 Monate Chart
Robert Half
US7703231032
-13,99%
37,06%
24,80
24,60
24,80
24,80
0,20
+0,81
08:02:00
13.01.2026
 3 Monate Chart
NetApp
US64110D1046
-14,01%
39,59%
107,28
107,03
107,10
110,42
0,25
+0,23
02:00:00
14.01.2026
 3 Monate Chart
AutoZone
US0533321024
-14,22%
29,07%
3.505,75
3.523,00
3.441,87
3.523,00
-17,25
-0,49
22:15:00
13.01.2026
 3 Monate Chart
Iron Mountain
US46284V1017
-14,48%
35,48%
92,13
89,50
89,11
92,71
2,63
+2,94
22:15:00
13.01.2026
 3 Monate Chart
Crown Castle
US22822V1017
-14,55%
23,49%
86,81
84,99
84,16
86,95
1,82
+2,14
22:15:00
13.01.2026
 3 Monate Chart
Eaton
IE00B8KQN827
-14,95%
37,08%
332,38
329,10
329,96
333,83
3,28
+1,00
22:15:00
13.01.2026
 3 Monate Chart
Pool
US73278L1052
-15,22%
33,38%
261,98
258,46
256,75
262,33
3,52
+1,36
02:00:00
14.01.2026
 3 Monate Chart
Hewlett Packard Enterprise
US42824C1099
-16,49%
49,63%
22,29
22,10
22,23
22,68
0,19
+0,86
22:15:00
13.01.2026
 3 Monate Chart
Roper Technolgies
US7766961061
-17,37%
22,37%
426,36
432,39
420,42
430,97
-6,03
-1,39
02:00:00
14.01.2026
 3 Monate Chart
Kimberly-Clark
US4943681035
-17,41%
33,50%
98,73
98,27
97,81
99,42
0,46
+0,47
02:00:00
14.01.2026
 3 Monate Chart
Garmin
CH0114405324
-17,89%
36,99%
213,91
211,49
211,31
214,28
2,42
+1,14
22:15:00
13.01.2026
 3 Monate Chart
Motorola Solutions
US6200763075
-18,32%
23,55%
391,00
385,64
381,64
391,06
5,36
+1,39
22:15:00
13.01.2026
 3 Monate Chart
HP
US40434L1052
-18,37%
35,17%
21,08
21,18
20,75
21,42
-0,10
-0,47
22:15:00
13.01.2026
 3 Monate Chart
The Mosaic
US61945C1036
-18,59%
44,72%
26,21
25,72
26,09
26,75
0,49
+1,91
22:15:00
13.01.2026
 3 Monate Chart
DoorDash
US25809K1051
-18,72%
55,92%


-
-

 3 Monate Chart
Datadog A
US23804L1035
-19,02%
61,95%


-
-

 3 Monate Chart
Dell Technologies
US24703L2025
-19,12%
42,28%
119,66
120,47
118,96
121,87
-0,81
-0,67
22:15:00
13.01.2026
 3 Monate Chart
PayPal
US70450Y1038
-19,30%
29,86%
56,56
57,29
56,28
57,30
-0,73
-1,27
02:00:00
14.01.2026
 3 Monate Chart
Skyworks Solutions
US83088M1027
-20,11%
43,56%
58,50
58,85
58,23
59,33
-0,35
-0,59
02:00:00
14.01.2026
 3 Monate Chart
ServiceNow
US81762P1021
-20,92%
38,03%
138,19
142,64
137,20
144,65
-4,45
-3,12
22:15:00
13.01.2026
 3 Monate Chart
Charter A
US16119P1084
-21,79%
37,28%
197,89
206,67
197,50
205,08
-8,78
-4,25
02:00:00
14.01.2026
 3 Monate Chart
F5 Networks
US3156161024
-22,69%
48,24%
269,81
270,56
267,83
272,82
-0,75
-0,28
02:00:00
14.01.2026
 3 Monate Chart
CoStar Group
US22160N1090
-23,88%
38,37%
61,82
59,30
58,37
62,52
2,52
+4,25
02:00:00
14.01.2026
 3 Monate Chart
Netflix
US64110L1061
-27,81%
34,91%
90,32
89,41
89,08
91,15
0,91
+1,02
02:00:00
14.01.2026
 3 Monate Chart
The Trade Desk A
US88339J1051
-28,84%
40,37%
37,14
36,90
36,26
37,30
0,24
+0,65
02:00:00
14.01.2026
 3 Monate Chart
Alexandria Real Estate Equities
US0152711091
-29,03%
57,77%
54,64
54,36
53,70
54,89
0,28
+0,52
22:15:00
13.01.2026
 3 Monate Chart
Perrigo Company
IE00BGH1M568
-29,76%
51,45%
12,66
13,00
12,66
12,66
-0,34
-2,62
08:15:00
13.01.2026
 3 Monate Chart
Oracle
US68389X1054
-30,35%
53,30%
202,29
204,68
200,68
207,80
-2,39
-1,17
22:15:00
13.01.2026
 3 Monate Chart
Coinbase
US19260Q1076
-31,36%
56,94%
252,69
242,98
244,69
255,50
9,71
+4,00
02:00:00
14.01.2026
 3 Monate Chart
Super Micro Computer
US86800U3023
-42,90%
59,75%
28,60
30,12
27,81
29,89
-1,52
-5,05
02:00:00
14.01.2026
 3 Monate Chart
Fiserv
US3377381088
-43,77%
93,69%
66,75
68,20
65,98
68,55
-1,45
-2,13
02:00:00
14.01.2026
 3 Monate Chart

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