S&P 500

S&P 500 handeln
6.961,92 PKT -15,35 PKT -0,22 %
Indikation, realtime*
6.964,13 PKT -13,14 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%
338,41
345,87
337,37
351,20
-7,46
-2,16
16:44:00
13.01.2026
 3 Monate Chart
Albemarle
US0126531013
85,69%
63,40%
174,99
169,33
172,80
176,02
5,66
+3,34
16:43:00
13.01.2026
 3 Monate Chart
Western Digital
US9581021055
82,64%
85,71%
212,50
212,14
208,93
213,48
0,36
+0,17
16:44:00
13.01.2026
 3 Monate Chart
Lam Research
US5128073062
68,54%
49,23%
218,01
220,40
216,87
220,40
-2,39
-1,08
16:44:00
13.01.2026
 3 Monate Chart
Dollar Tree
US2567461080
53,48%
38,39%
137,86
137,24
136,11
137,86
0,62
+0,45
16:43:00
13.01.2026
 3 Monate Chart
Illumina
US4523271090
50,78%
68,13%
123,38
124,08
123,38
123,38
-0,70
-0,56
08:06:00
13.01.2026
 3 Monate Chart
General Motors
US37045V1008
45,54%
34,64%
83,53
82,90
82,64
83,60
0,63
+0,76
16:43:00
13.01.2026
 3 Monate Chart
Applied Materials
US0382221051
45,40%
46,37%
305,93
307,24
302,89
307,85
-1,31
-0,43
16:43:00
13.01.2026
 3 Monate Chart
Dollar General
US2566771059
43,44%
40,87%
150,91
148,86
148,00
150,91
2,05
+1,38
16:43:00
13.01.2026
 3 Monate Chart
J.B. Hunt Transportation Services
US4456581077
43,41%
40,52%
207,74
206,33
205,85
207,74
1,41
+0,68
16:37:00
13.01.2026
 3 Monate Chart
Freeport-McMoRan
US35671D8570
42,91%
37,78%
58,82
58,71
58,63
60,09
0,11
+0,18
16:44:00
13.01.2026
 3 Monate Chart
Carvana
US1468691027
41,14%
64,38%
462,51
464,52
462,40
471,93
-2,01
-0,43
16:43:00
13.01.2026
 3 Monate Chart
Alphabet A (ex Google)
US02079K3059
39,93%
33,73%
334,56
331,86
333,65
340,48
2,70
+0,81
16:43:00
13.01.2026
 3 Monate Chart
DuPont de Nemours
US26614N1028
39,47%
31,69%
43,78
43,43
43,23
44,00
0,35
+0,81
16:44:00
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%
335,26
332,73
334,41
341,17
2,53
+0,76
16:43:00
13.01.2026
 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%
44,42
43,85
43,20
44,42
0,57
+1,30
16:44:00
13.01.2026
 3 Monate Chart
Huntington Ingalls Industries
US4464131063
37,26%
40,44%
410,81
398,25
401,93
410,81
12,56
+3,15
16:36:00
13.01.2026
 3 Monate Chart
Align Technology
US0162551016
36,40%
31,91%
171,57
172,00
171,17
172,49
-0,44
-0,25
16:38:00
13.01.2026
 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%
45,69
45,15
45,53
46,39
0,54
+1,20
16:44:00
13.01.2026
 3 Monate Chart
Halliburton
US4062161017
35,42%
58,32%
32,72
31,90
32,24
32,77
0,82
+2,55
16:44:00
13.01.2026
 3 Monate Chart
Expeditors International of Washington
US3021301094
34,60%
34,28%
161,58
161,12
160,60
161,58
0,46
+0,29
16:40:00
13.01.2026
 3 Monate Chart
Newmont
US6516391066
34,35%
54,96%
114,51
112,96
112,87
115,00
1,55
+1,37
16:43:00
13.01.2026
 3 Monate Chart
Expedia
US30212P3038
34,26%
53,33%
296,49
291,53
291,53
297,14
4,96
+1,70
16:41:00
13.01.2026
 3 Monate Chart
KLA-Tencor
US4824801009
33,49%
38,16%
1.435,41
1.428,17
1.434,88
1.469,86
7,24
+0,51
16:43:00
13.01.2026
 3 Monate Chart
Cummins
US2310211063
33,20%
31,72%
568,48
562,18
563,99
569,22
6,30
+1,12
16:41:00
13.01.2026
 3 Monate Chart
Regeneron Pharmaceuticals
US75886F1075
33,14%
41,08%
754,30
768,00
743,95
765,16
-13,70
-1,78
16:42:00
13.01.2026
 3 Monate Chart
Intuitive Surgical
US46120E6023
31,22%
36,59%
559,99
572,75
556,33
572,59
-12,76
-2,23
16:44:00
13.01.2026
 3 Monate Chart
C.H. Robinson Worldwide
US12541W2098
30,91%
52,10%
174,19
172,54
171,88
174,19
1,65
+0,96
16:43:00
13.01.2026
 3 Monate Chart
FedEx
US31428X1063
30,17%
27,16%
311,80
311,92
309,55
311,80
-0,12
-0,04
16:41:00
13.01.2026
 3 Monate Chart
United Parcel Service
US9113121068
29,08%
28,05%
107,96
108,03
107,17
108,01
-0,07
-0,06
16:44:00
13.01.2026
 3 Monate Chart
Eli Lilly
US5324571083
28,98%
31,35%
1.081,54
1.081,00
1.069,98
1.088,92
0,54
+0,05
16:43:00
13.01.2026
 3 Monate Chart
Analog Devices
US0326541051
27,56%
32,01%
298,31
293,86
294,66
302,48
4,45
+1,51
16:42:00
13.01.2026
 3 Monate Chart
Estée Lauder Companies
US5184391044
27,37%
49,07%
118,48
113,02
113,96
118,55
5,46
+4,83
16:44:00
13.01.2026
 3 Monate Chart
Comfort Systems USA
US1999081045
26,66%
64,78%
1.063,31
1.038,18
1.039,12
1.065,44
25,13
+2,42
16:43:00
13.01.2026
 3 Monate Chart
Cardinal Health
US14149Y1082
26,29%
37,97%
210,48
202,52
206,50
212,11
7,96
+3,93
16:42:00
13.01.2026
 3 Monate Chart
Dow
US2605571031
26,26%
44,33%
26,94
26,50
26,60
27,07
0,44
+1,64
16:43:00
13.01.2026
 3 Monate Chart
Bristol-Myers Squibb
US1101221083
26,22%
29,99%
56,31
55,77
55,56
56,44
0,54
+0,97
16:43:00
13.01.2026
 3 Monate Chart
Incyte
US45337C1027
26,11%
37,55%
107,39
106,33
105,84
107,54
1,06
+1,00
16:43:00
13.01.2026
 3 Monate Chart
Invesco
BMG491BT1088
25,98%
31,84%
28,76
28,76
28,30
28,85
0,00
+0,00
16:43:00
13.01.2026
 3 Monate Chart
Paccar
US6937181088
25,94%
26,54%
118,60
118,46
117,52
119,14
0,14
+0,11
16:43:00
13.01.2026
 3 Monate Chart
Parker Hannifin
US7010941042
25,89%
28,89%
937,32
928,94
928,77
937,36
8,38
+0,90
16:43:00
13.01.2026
 3 Monate Chart
Stanley Black Decker
US8545021011
25,63%
34,65%
83,60
82,41
82,65
83,70
1,19
+1,44
16:43:00
13.01.2026
 3 Monate Chart
Ross Stores
US7782961038
25,55%
21,69%
192,88
192,26
192,23
193,06
0,62
+0,32
16:44:00
13.01.2026
 3 Monate Chart
Caterpillar
US1491231015
24,97%
39,21%
643,77
629,77
633,64
644,30
14,00
+2,22
16:43:00
13.01.2026
 3 Monate Chart
Citigroup
US1729674242
24,92%
28,56%
117,90
117,70
116,22
118,19
0,20
+0,17
16:43:00
13.01.2026
 3 Monate Chart
Fox
US35137L1052
23,76%
28,16%
73,49
73,96
73,24
73,97
-0,47
-0,64
16:43:00
13.01.2026
 3 Monate Chart
Biogen
US09062X1037
23,66%
32,08%
183,35
185,63
182,58
185,90
-2,28
-1,23
16:43:00
13.01.2026
 3 Monate Chart
Dover
US2600031080
23,47%
23,65%
204,48
203,44
203,75
205,09
1,04
+0,51
16:43:00
13.01.2026
 3 Monate Chart
Merck
US58933Y1055
23,13%
27,85%
108,37
109,19
107,24
109,29
-0,82
-0,75
16:44:00
13.01.2026
 3 Monate Chart
Delta Air Lines
US2473617023
21,90%
39,64%
70,56
71,03
68,48
71,36
-0,48
-0,67
16:43:00
13.01.2026
 3 Monate Chart
Ford Motor
US3453708600
21,69%
32,34%
14,03
14,03
13,99
14,12
-0,01
-0,04
16:43:00
13.01.2026
 3 Monate Chart
Cognizant
US1924461023
21,66%
33,33%
85,14
85,23
84,67
85,75
-0,09
-0,11
16:43:00
13.01.2026
 3 Monate Chart
Centene
US15135B1017
21,63%
52,51%
46,35
46,39
46,08
46,62
-0,04
-0,09
16:43:00
13.01.2026
 3 Monate Chart
Marriott
US5719032022
21,27%
30,61%
322,37
323,35
322,22
325,20
-0,98
-0,30
16:44:00
13.01.2026
 3 Monate Chart
Intel
US4581401001
21,24%
57,06%
46,68
44,06
45,22
47,47
2,62
+5,95
16:44:00
13.01.2026
 3 Monate Chart
Akamai
US00971T1016
21,12%
39,34%
89,22
91,27
88,69
91,50
-2,05
-2,25
16:41:00
13.01.2026
 3 Monate Chart
Synopsys
US8716071076
20,39%
34,52%
519,25
533,42
516,76
527,34
-14,17
-2,66
16:44:00
13.01.2026
 3 Monate Chart
Raytheon Technologies
US75513E1010
20,30%
26,55%
195,66
193,85
195,40
197,55
1,81
+0,93
16:43:00
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%
109,22
106,14
108,54
109,90
3,08
+2,90
16:44:00
13.01.2026
 3 Monate Chart
Henry Schein
US8064071025
18,96%
31,92%
76,60
76,13
75,73
76,66
0,47
+0,62
16:43:00
13.01.2026
 3 Monate Chart
Rockwell Automation
US7739031091
18,61%
32,96%
418,64
414,13
415,29
420,05
4,51
+1,09
16:38:00
13.01.2026
 3 Monate Chart
Wells Fargo
US9497461015
18,61%
27,22%
95,06
94,96
93,75
95,70
0,10
+0,11
16:44:00
13.01.2026
 3 Monate Chart
United Airlines
US9100471096
18,54%
42,82%
116,90
115,29
113,87
116,93
1,61
+1,40
16:44:00
13.01.2026
 3 Monate Chart
Goldman Sachs
US38141G1040
18,35%
26,96%
944,38
949,55
931,85
949,94
-5,17
-0,54
16:44:00
13.01.2026
 3 Monate Chart
Waters
US9418481035
18,23%
31,76%
398,16
393,68
394,95
400,88
4,48
+1,14
16:44:00
13.01.2026
 3 Monate Chart
Tapestry
US8760301072
18,18%
31,28%
134,04
133,70
133,29
134,73
0,34
+0,25
16:44:00
13.01.2026
 3 Monate Chart
Prudential Financial
US7443201022
17,92%
19,56%
118,09
117,74
117,32
118,32
0,35
+0,30
16:44:00
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%
189,17
187,97
188,25
189,24
1,20
+0,64
16:43:00
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%
55,32
55,47
55,03
55,37
-0,15
-0,27
16:43:00
13.01.2026
 3 Monate Chart
Morgan Stanley
US6174464486
17,16%
29,12%
184,79
186,57
182,30
186,39
-1,78
-0,95
16:44:00
13.01.2026
 3 Monate Chart
Amphenol
US0320951017
17,04%
35,47%
145,82
145,11
144,15
147,03
0,71
+0,49
16:43:00
13.01.2026
 3 Monate Chart
Ulta Beauty
US90384S3031
16,98%
27,69%
668,80
661,49
662,97
669,31
7,31
+1,11
16:44:00
13.01.2026
 3 Monate Chart
Nucor
US6703461052
16,94%
36,85%
169,62
165,97
166,00
169,75
3,65
+2,20
16:44:00
13.01.2026
 3 Monate Chart
AppLovin
US03831W1080
16,86%
60,12%


-
-

 3 Monate Chart
Ametek
US0311001004
16,81%
24,83%
210,48
209,76
209,22
210,73
0,72
+0,34
16:43:00
13.01.2026
 3 Monate Chart
IQVIA
US46266C1053
16,76%
23,52%
243,29
240,86
242,05
244,82
2,43
+1,01
16:43:00
13.01.2026
 3 Monate Chart
Airbnb
US0090661010
16,51%
26,65%


-
-

 3 Monate Chart
Microchip Technology
US5950171042
15,75%
56,50%
74,90
73,39
73,51
75,13
1,51
+2,06
16:44:00
13.01.2026
 3 Monate Chart
Ralph Lauren A
US7512121010
15,66%
43,05%
371,48
363,25
362,23
371,48
8,23
+2,27
16:41:00
13.01.2026
 3 Monate Chart
Danaher
US2358511028
15,42%
24,39%
237,60
239,00
236,42
240,65
-1,40
-0,59
16:43:00
13.01.2026
 3 Monate Chart
International Flavors Fragrances
US4595061015
15,35%
26,77%
69,96
68,96
69,08
70,00
1,00
+1,45
16:43:00
13.01.2026
 3 Monate Chart
KeyCorp
US4932671088
15,18%
25,87%
21,09
21,07
20,93
21,22
0,02
+0,09
16:44:00
13.01.2026
 3 Monate Chart
Prologis
US74340W1036
15,07%
17,85%
129,32
129,06
128,37
129,54
0,26
+0,20
16:44:00
13.01.2026
 3 Monate Chart
Citizens Financial Group
US1746101054
14,65%
31,89%
60,48
60,20
59,79
60,72
0,28
+0,47
16:43:00
13.01.2026
 3 Monate Chart
Walmart
US9311421039
14,25%
25,89%
119,35
117,97
117,74
119,70
1,38
+1,17
16:44:00
13.01.2026
 3 Monate Chart
Hasbro
US4180561072
13,92%
26,28%
87,42
86,64
86,49
87,42
0,78
+0,90
16:43:00
13.01.2026
 3 Monate Chart
Host Hotels Resorts
US44107P1049
13,87%
36,46%
18,57
18,34
18,37
18,67
0,23
+1,23
16:44:00
13.01.2026
 3 Monate Chart
Thermo Fisher Scientific
US8835561023
13,73%
25,30%
615,20
615,45
610,87
620,00
-0,25
-0,04
16:44:00
13.01.2026
 3 Monate Chart
Bank of New York Mellon
US0640581007
13,67%
21,69%
122,08
120,66
119,92
122,79
1,42
+1,18
16:43:00
13.01.2026
 3 Monate Chart
HCA
US40412C1018
13,07%
27,68%
475,48
474,32
468,50
476,00
1,16
+0,24
16:40:00
13.01.2026
 3 Monate Chart
TJX Cos.
US8725401090
13,06%
13,80%
156,99
157,10
156,32
157,24
-0,11
-0,07
16:44:00
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%
243,85
246,47
242,72
247,66
-2,62
-1,06
16:43:00
13.01.2026
 3 Monate Chart
U.S. Bancorp
US9029733048
12,98%
32,33%
54,26
54,39
53,64
54,68
-0,13
-0,24
16:44:00
13.01.2026
 3 Monate Chart
PerkinElmer
US7140461093
12,80%
32,29%
111,77
103,89
110,88
114,49
7,88
+7,58
16:44:00
13.01.2026
 3 Monate Chart
Hilton Worldwide
US43300A2033
12,57%
27,13%
299,75
300,40
299,56
300,82
-0,65
-0,22
16:43:00
13.01.2026
 3 Monate Chart
Synchrony Financial
US87165B1035
12,41%
34,44%
79,85
79,63
77,96
79,94
0,22
+0,28
16:44:00
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%
90,17
89,96
89,62
90,53
0,21
+0,23
16:44:00
13.01.2026
 3 Monate Chart
Lowes Companies
US5486611073
12,12%
24,82%
272,96
270,89
270,50
274,15
2,07
+0,76
16:44:00
13.01.2026
 3 Monate Chart
Carnival
PA1436583006
12,10%
41,96%
30,72
31,61
30,66
31,53
-0,89
-2,82
16:43:00
13.01.2026
 3 Monate Chart
Textron
US8832031012
12,00%
21,08%
93,74
93,28
93,33
94,51
0,46
+0,49
16:43:00
13.01.2026
 3 Monate Chart
IDEXX Laboratories
US45168D1046
11,76%
35,95%
719,21
724,76
714,58
725,72
-5,55
-0,77
16:40:00
13.01.2026
 3 Monate Chart
Northern Trust
US6658591044
11,71%
26,71%
146,08
146,17
144,95
146,48
-0,09
-0,06
16:41:00
13.01.2026
 3 Monate Chart
IBM
US4592001014
11,70%
30,93%
308,36
312,18
307,85
312,81
-3,82
-1,22
16:44:00
13.01.2026
 3 Monate Chart
Mettler-Toledo International
US5926881054
11,70%
26,87%
1.497,58
1.491,99
1.489,91
1.511,46
5,59
+0,37
16:39:00
13.01.2026
 3 Monate Chart
Edison International
US2810201077
11,62%
27,05%
60,71
59,99
60,00
60,71
0,72
+1,20
16:43:00
13.01.2026
 3 Monate Chart
PNC Financial Services Group
US6934751057
11,59%
22,21%
214,96
215,74
213,14
216,73
-0,78
-0,36
16:44:00
13.01.2026
 3 Monate Chart
Emerson Electric
US2910111044
11,55%
31,32%
147,36
145,36
145,63
147,36
2,00
+1,38
16:42:00
13.01.2026
 3 Monate Chart
Welltower
US95040Q1040
11,39%
27,03%
187,32
186,68
186,03
187,70
0,64
+0,34
16:43:00
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%
358,87
359,59
356,00
360,00
-0,72
-0,20
16:43:00
13.01.2026
 3 Monate Chart
State Street
US8574771031
11,32%
28,25%
132,97
133,09
131,78
133,61
-0,12
-0,09
16:43:00
13.01.2026
 3 Monate Chart
Edwards Lifesciences
US28176E1082
11,21%
22,68%
82,89
83,01
82,62
83,28
-0,12
-0,14
16:43:00
13.01.2026
 3 Monate Chart
Fifth Third Bancorp
US3167731005
11,10%
26,37%
48,42
48,52
47,88
48,84
-0,10
-0,21
16:44:00
13.01.2026
 3 Monate Chart
Regions Financial
US7591EP1005
11,01%
28,89%
28,25
28,26
28,03
28,45
-0,02
-0,05
16:43:00
13.01.2026
 3 Monate Chart
Tyson Foods
US9024941034
11,01%
24,53%
59,79
59,42
59,22
59,81
0,37
+0,62
16:43:00
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
M&T Bank
US55261F1049
10,77%
26,82%
212,16
211,55
210,10
213,59
0,61
+0,29
16:42:00
13.01.2026
 3 Monate Chart
Valero Energy
US91913Y1001
10,65%
41,69%
184,84
179,62
179,89
184,95
5,22
+2,90
16:44:00
13.01.2026
 3 Monate Chart
Monster Beverage
US61174X1090
10,54%
22,20%
78,14
77,50
77,32
78,22
0,64
+0,83
16:44:00
13.01.2026
 3 Monate Chart
Capital One Financial
US14040H1059
10,50%
35,06%
233,17
233,20
230,13
235,14
-0,03
-0,01
16:43:00
13.01.2026
 3 Monate Chart
Huntington BancAkties
US4461501045
10,50%
27,92%
17,90
17,90
17,74
17,99
-0,01
-0,03
16:44:00
13.01.2026
 3 Monate Chart
CRH
IE0001827041
10,28%
29,30%


-
-

 3 Monate Chart
QUALCOMM
US7475251036
10,11%
42,45%
167,02
169,27
166,52
168,33
-2,25
-1,33
16:44:00
13.01.2026
 3 Monate Chart
Accenture
IE00B4BNMY34
10,07%
26,41%
275,42
280,96
273,01
280,40
-5,54
-1,97
16:42:00
13.01.2026
 3 Monate Chart
ExxonMobil
US30231G1022
10,01%
21,33%
126,63
124,03
124,85
126,63
2,60
+2,10
16:43:00
13.01.2026
 3 Monate Chart
Vertex Pharmaceuticals
US92532F1003
9,99%
28,82%
460,76
460,59
457,33
462,31
0,17
+0,04
16:44:00
13.01.2026
 3 Monate Chart
Amgen
US0311621009
9,66%
28,09%
323,99
325,54
319,86
327,75
-1,55
-0,48
16:42:00
13.01.2026
 3 Monate Chart
Franklin Resources
US3546131018
9,52%
28,43%
25,40
25,64
25,15
25,65
-0,24
-0,94
16:43:00
13.01.2026
 3 Monate Chart
Hologic
US4364401012
9,48%
17,73%
74,90
74,86
74,86
74,99
0,04
+0,05
16:44:00
13.01.2026
 3 Monate Chart
Fortive
US34959J1088
9,48%
25,61%
55,75
55,51
55,37
55,91
0,24
+0,43
16:43:00
13.01.2026
 3 Monate Chart
Ventas
US92276F1003
9,33%
22,87%
76,22
75,68
75,46
76,30
0,54
+0,71
16:44:00
13.01.2026
 3 Monate Chart
Bank of America
US0605051046
9,27%
21,84%
55,09
55,19
54,51
55,52
-0,10
-0,18
16:43:00
13.01.2026
 3 Monate Chart
S&P Global
US78409V1044
9,10%
23,73%
540,17
544,48
536,95
545,38
-4,31
-0,79
16:44:00
13.01.2026
 3 Monate Chart
Boeing
US0970231058
9,10%
31,62%
244,35
239,81
241,31
245,39
4,54
+1,89
16:43:00
13.01.2026
 3 Monate Chart
Deere
US2441991054
9,01%
25,97%
495,15
490,74
490,06
495,34
4,41
+0,90
16:43:00
13.01.2026
 3 Monate Chart
Phillips 66
US7185461040
8,96%
29,78%
140,14
138,85
138,16
140,15
1,29
+0,93
16:42:00
13.01.2026
 3 Monate Chart
Broadcom
US11135F1012
8,82%
51,38%
354,13
352,21
350,91
355,42
1,92
+0,55
16:43:00
13.01.2026
 3 Monate Chart
PPG Industries
US6935061076
8,74%
31,58%
108,07
108,05
107,79
109,00
0,02
+0,02
16:42:00
13.01.2026
 3 Monate Chart
Tesla
US88160R1014
8,34%
45,70%
449,11
448,96
445,42
451,66
0,15
+0,03
16:44:00
13.01.2026
 3 Monate Chart
3M
US88579Y1010
8,04%
25,87%
169,53
167,94
167,79
169,80
1,59
+0,95
16:43:00
13.01.2026
 3 Monate Chart
Johnson Johnson
US4781601046
7,90%
17,35%
212,66
209,72
208,98
213,13
2,94
+1,40
16:44:00
13.01.2026
 3 Monate Chart
Chevron
US1667641005
7,89%
25,32%
165,46
162,34
163,31
165,55
3,12
+1,92
16:43:00
13.01.2026
 3 Monate Chart
Snap-On
US8330341012
7,86%
21,23%
361,87
358,14
359,04
362,50
3,73
+1,04
16:43:00
13.01.2026
 3 Monate Chart
Moodys
US6153691059
7,78%
25,34%
529,22
535,12
528,48
535,35
-5,90
-1,10
16:44:00
13.01.2026
 3 Monate Chart
YUM! Brands
US9884981013
7,63%
24,82%
156,34
156,92
155,33
156,79
-0,58
-0,37
16:43:00
13.01.2026
 3 Monate Chart
Assurant
US04621X1081
7,45%
21,39%
238,06
238,23
238,06
238,50
-0,17
-0,07
16:33:00
13.01.2026
 3 Monate Chart
PulteGroup
US7458671010
7,42%
37,39%
133,17
133,23
132,18
134,00
-0,06
-0,05
16:40:00
13.01.2026
 3 Monate Chart
Salesforce
US79466L3024
7,41%
34,40%
249,31
259,40
247,71
260,91
-10,09
-3,89
16:44:00
13.01.2026
 3 Monate Chart
CBOE
US12503M1080
7,27%
21,20%
264,69
262,85
263,32
264,69
1,84
+0,70
16:27:00
13.01.2026
 3 Monate Chart
TransDigm Group
US8936411003
7,24%
24,97%
1.383,76
1.386,12
1.383,76
1.397,39
-2,36
-0,17
16:43:00
13.01.2026
 3 Monate Chart
Williams-Sonoma
US9699041011
7,19%
30,19%
211,22
206,26
206,98
211,98
4,96
+2,40
16:43:00
13.01.2026
 3 Monate Chart
NXP Semiconductors
NL0009538784
7,09%
38,23%
239,43
238,33
237,37
240,29
1,10
+0,46
16:43:00
13.01.2026
 3 Monate Chart
Agilent Technologies
US00846U1016
7,03%
25,37%
147,47
147,99
146,56
150,00
-0,52
-0,35
16:43:00
13.01.2026
 3 Monate Chart
Darden Restaurants
US2371941053
7,01%
24,99%
210,32
209,42
208,13
210,38
0,90
+0,43
16:39:00
13.01.2026
 3 Monate Chart
Principal Financial Group
US74251V1026
6,99%
21,66%
90,45
90,20
89,72
90,49
0,25
+0,28
16:43:00
13.01.2026
 3 Monate Chart
CBRE Group A
US12504L1098
6,87%
27,09%
164,41
166,72
163,16
166,60
-2,31
-1,39
16:43:00
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
16:43:00
13.01.2026
 3 Monate Chart
Lockheed Martin
US5398301094
6,58%
28,78%
560,98
551,24
550,89
563,28
9,74
+1,77
16:44:00
13.01.2026
 3 Monate Chart
JPMorgan Chase
US46625H1005
6,55%
24,58%
316,20
324,49
313,92
326,78
-8,29
-2,55
16:44:00
13.01.2026
 3 Monate Chart
TKO GROUP
US87256C1018
6,44%
24,65%
204,15
199,09
197,99
204,56
5,06
+2,54
16:41:00
13.01.2026
 3 Monate Chart
Chubb
CH0044328745
6,35%
43,58%
304,27
306,62
304,14
306,65
-2,35
-0,77
16:42:00
13.01.2026
 3 Monate Chart
Ameriprise Financial
US03076C1062
6,27%
22,49%
503,84
510,16
500,81
509,17
-6,32
-1,24
16:41:00
13.01.2026
 3 Monate Chart
Becton, Dickinson
US0758871091
6,19%
30,13%
203,22
202,74
201,47
203,61
0,48
+0,24
16:43:00
13.01.2026
 3 Monate Chart
Norwegian Cruise Line
BMG667211046
6,11%
51,27%
23,92
24,34
23,91
24,78
-0,42
-1,73
16:44:00
13.01.2026
 3 Monate Chart
Constellation Brands A
US21036P1084
6,01%
29,21%
152,90
151,82
150,35
153,62
1,08
+0,71
16:43:00
13.01.2026
 3 Monate Chart
Apple
US0378331005
5,86%
22,08%
259,82
260,25
258,39
261,81
-0,43
-0,17
16:43:00
13.01.2026
 3 Monate Chart
Nasdaq
US6311031081
5,86%
28,30%
98,91
99,42
98,63
99,63
-0,51
-0,51
16:44:00
13.01.2026
 3 Monate Chart
Cencora
US03073E1055
5,75%
23,36%
347,14
342,16
344,49
348,46
4,98
+1,46
16:43:00
13.01.2026
 3 Monate Chart
Lyondellbasell Industries
NL0009434992
5,72%
46,21%
49,12
48,20
48,50
49,15
0,92
+1,91
16:43:00
13.01.2026
 3 Monate Chart
Charles Schwab
US8085131055
5,52%
26,38%
101,18
101,90
100,72
102,14
-0,72
-0,71
16:43:00
13.01.2026
 3 Monate Chart
Weyerhaeuser
US9621661043
5,48%
33,60%
25,53
25,75
25,29
25,73
-0,22
-0,85
16:44:00
13.01.2026
 3 Monate Chart
McKesson
US58155Q1031
5,39%
23,89%
832,59
825,62
825,00
836,60
6,97
+0,84
16:42:00
13.01.2026
 3 Monate Chart
Cisco
US17275R1023
5,18%
25,88%
74,75
74,01
73,86
75,01
0,74
+1,00
16:43:00
13.01.2026
 3 Monate Chart
D.R. Horton
US23331A1097
5,08%
36,16%
160,90
159,71
159,45
161,49
1,19
+0,74
16:43:00
13.01.2026
 3 Monate Chart
Grainger
US3848021040
5,03%
20,87%
1.033,71
1.032,31
1.030,21
1.033,71
1,40
+0,14
16:31:00
13.01.2026
 3 Monate Chart
General Dynamics
US3695501086
5,00%
21,59%
364,99
360,94
360,43
365,85
4,05
+1,12
16:41:00
13.01.2026
 3 Monate Chart
Texas Instruments
US8825081040
4,99%
34,05%
188,62
189,07
187,71
189,49
-0,46
-0,24
16:43:00
13.01.2026
 3 Monate Chart
Johnson Controls International
IE00BY7QL619
4,97%
30,68%
111,87
111,39
111,44
112,06
0,48
+0,43
16:44:00
13.01.2026
 3 Monate Chart
Unum Group
US91529Y1064
4,72%
25,53%
67,74
68,40
67,74
67,74
-0,66
-0,96
08:06:00
13.01.2026
 3 Monate Chart
Packaging
US6951561090
4,70%
26,55%
217,44
217,22
215,42
217,47
0,22
+0,10
16:39:00
13.01.2026
 3 Monate Chart
MGM Resorts International
US5529531015
4,70%
35,19%
34,44
34,82
34,12
35,06
-0,39
-1,11
16:44:00
13.01.2026
 3 Monate Chart
IntercontinentalExchange Group
US45866F1049
4,57%
20,42%
165,40
166,25
165,31
166,58
-0,86
-0,51
16:44:00
13.01.2026
 3 Monate Chart
Colgate-Palmolive
US1941621039
4,50%
16,14%
82,35
81,93
81,53
82,70
0,42
+0,51
16:44:00
13.01.2026
 3 Monate Chart
Coca-Cola
US1912161007
4,48%
18,46%
70,68
70,50
70,32
70,94
0,18
+0,26
16:44:00
13.01.2026
 3 Monate Chart
Sherwin-Williams
US8243481061
4,14%
27,34%
356,75
357,63
353,91
358,00
-0,88
-0,25
16:43:00
13.01.2026
 3 Monate Chart
Coterra Energy
US1270971039
4,04%
36,38%
25,45
24,93
25,10
25,51
0,52
+2,09
16:43:00
13.01.2026
 3 Monate Chart
Martin Marietta Materials
US5732841060
3,88%
23,65%
658,92
663,71
649,02
661,35
-4,80
-0,72
16:43:00
13.01.2026
 3 Monate Chart
Walt Disney
US2546871060
3,76%
26,59%
112,20
112,82
111,69
113,20
-0,62
-0,55
16:44:00
13.01.2026
 3 Monate Chart
Devon Energy
US25179M1036
3,63%
33,68%
37,15
35,72
36,18
37,15
1,43
+4,00
16:43:00
13.01.2026
 3 Monate Chart
Hartford Financial Services Group
US4165151048
3,57%
24,10%
134,85
135,24
134,64
135,62
-0,39
-0,29
16:34:00
13.01.2026
 3 Monate Chart
Palantir
US69608A1088
3,31%
55,68%
177,54
179,41
176,62
179,16
-1,87
-1,04
16:44:00
13.01.2026
 3 Monate Chart
Molson Coors Brewing Company (MCBC)
US60871R2094
3,07%
29,14%
49,31
48,85
48,70
49,31
0,46
+0,94
16:44:00
13.01.2026
 3 Monate Chart
ConocoPhillips
US20825C1045
2,99%
32,42%
97,11
95,50
95,90
97,73
1,61
+1,69
16:43:00
13.01.2026
 3 Monate Chart
McDonalds
US5801351017
2,84%
17,35%
306,41
306,75
305,23
306,89
-0,34
-0,11
16:44:00
13.01.2026
 3 Monate Chart
DENTSPLY SIRONA
US24906P1093
2,84%
43,32%
10,49
10,55
10,49
10,50
-0,06
-0,57
16:53:00
13.01.2026
 3 Monate Chart
TE Connectivity
IE000IVNQZ81
2,62%
49,51%
237,07
235,40
234,76
237,46
1,67
+0,71
16:42:00
13.01.2026
 3 Monate Chart
ONEOK
US6826801036
2,55%
25,39%
74,24
72,49
72,97
74,24
1,75
+2,41
16:44:00
13.01.2026
 3 Monate Chart
Blackstone
US09260D1072
2,52%
29,60%
155,84
156,58
154,68
158,34
-0,74
-0,47
16:43:00
13.01.2026
 3 Monate Chart
Gilead Sciences
US3755581036
2,33%
28,10%
123,50
122,60
120,27
123,75
0,90
+0,73
16:44:00
13.01.2026
 3 Monate Chart
Vulcan Materials
US9291601097
2,33%
22,00%
307,75
309,62
303,19
308,07
-1,88
-0,61
16:43:00
13.01.2026
 3 Monate Chart
Elevance Health
US0367521038
2,25%
34,31%
372,07
374,97
369,04
373,25
-2,91
-0,77
16:40:00
13.01.2026
 3 Monate Chart
Cintas
US1729081059
1,90%
24,44%
191,13
193,03
190,24
194,24
-1,90
-0,98
16:43:00
13.01.2026
 3 Monate Chart
Simon Property Group
US8288061091
1,88%
19,91%
185,34
184,83
184,72
185,40
0,51
+0,28
16:37:00
13.01.2026
 3 Monate Chart
eBay
US2786421030
1,87%
37,91%
93,75
93,30
93,27
94,34
0,45
+0,48
16:43:00
13.01.2026
 3 Monate Chart
News
US65249B1098
1,80%
22,74%
26,48
26,54
26,43
26,56
-0,07
-0,24
16:44:00
13.01.2026
 3 Monate Chart
CVS Health
US1266501006
1,80%
30,68%
80,93
80,36
80,33
81,03
0,57
+0,71
16:43:00
13.01.2026
 3 Monate Chart
Pfizer
US7170811035
1,74%
22,27%
25,06
25,27
25,01
25,37
-0,21
-0,83
16:44:00
13.01.2026
 3 Monate Chart
McCormick
US5797802064
1,72%
20,85%
67,49
66,84
66,62
67,63
0,65
+0,97
16:44:00
13.01.2026
 3 Monate Chart
Interactive Brokers Group
US45841N1072
1,54%
37,88%
70,58
70,79
70,18
71,50
-0,21
-0,30
16:43:00
13.01.2026
 3 Monate Chart
Travelers
US89417E1091
1,52%
18,44%
277,74
280,49
276,85
281,07
-2,75
-0,98
16:44:00
13.01.2026
 3 Monate Chart
Masco
US5745991068
1,52%
29,58%
70,13
69,55
69,29
70,22
0,58
+0,83
16:43:00
13.01.2026
 3 Monate Chart
Illinois Tool Works
US4523081093
1,50%
19,45%
256,29
254,54
254,86
256,59
1,75
+0,69
16:44:00
13.01.2026
 3 Monate Chart
Electronic Arts
US2855121099
1,18%
8,31%
204,52
204,25
204,25
204,54
0,27
+0,13
16:43:00
13.01.2026
 3 Monate Chart
Universal Health Services
US9139031002
1,15%
29,06%
201,86
205,96
198,85
205,31
-4,10
-1,99
16:43:00
13.01.2026
 3 Monate Chart
Loews
US5404241086
1,14%
16,57%
104,07
104,52
103,85
104,58
-0,45
-0,43
16:40:00
13.01.2026
 3 Monate Chart
Berkshire Hathaway
US0846707026
0,96%
13,64%
495,73
498,67
494,15
497,25
-2,94
-0,59
16:43:00
13.01.2026
 3 Monate Chart
News B
US65249B2088
0,79%
23,42%
30,45
30,50
30,36
30,54
-0,05
-0,16
16:42:00
13.01.2026
 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%
35,82
36,20
35,80
36,30
-0,38
-1,05
16:44:00
13.01.2026
 3 Monate Chart
Raymond James Financial
US7547301090
0,71%
29,46%
169,31
170,89
168,50
171,11
-1,58
-0,92
16:40:00
13.01.2026
 3 Monate Chart
Honeywell
US4385161066
0,63%
28,67%
210,66
208,60
208,40
211,21
2,06
+0,99
16:43:00
13.01.2026
 3 Monate Chart
NVIDIA
US67066G1040
0,47%
36,21%
183,89
184,94
183,42
185,12
-1,05
-0,57
16:44:00
13.01.2026
 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%
207,43
208,66
205,51
210,00
-1,23
-0,59
16:43:00
13.01.2026
 3 Monate Chart
Mid-America Apartment Communities
US59522J1034
0,26%
21,47%
134,35
134,23
134,11
134,92
0,12
+0,09
16:44:00
13.01.2026
 3 Monate Chart
Baker Hughes
US05722G1004
0,26%
47,32%
49,12
47,95
48,15
49,16
1,17
+2,44
16:43:00
13.01.2026
 3 Monate Chart
EMCOR Group
US29084Q1004
0,25%
54,10%
668,44
660,65
662,36
669,44
7,79
+1,18
16:34:00
13.01.2026
 3 Monate Chart
T. Rowe Price Group
US74144T1088
0,24%
26,07%
104,14
106,84
103,94
106,77
-2,70
-2,53
16:43:00
13.01.2026
 3 Monate Chart
Medtronic
IE00BTN1Y115
0,19%
21,50%
96,74
96,95
96,21
97,00
-0,21
-0,22
16:44:00
13.01.2026
 3 Monate Chart
Realty
US7561091049
0,02%
14,02%
59,06
58,89
58,83
59,09
0,17
+0,29
16:44:00
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%
165,47
165,16
163,47
166,00
0,31
+0,19
16:44:00
13.01.2026
 3 Monate Chart
Occidental Petroleum
US6745991058
-0,12%
30,91%
43,92
42,72
43,08
43,93
1,20
+2,80
16:44:00
13.01.2026
 3 Monate Chart
MasterCard
US57636Q1040
-0,30%
19,06%
536,63
566,28
533,70
558,95
-29,65
-5,24
16:44:00
13.01.2026
 3 Monate Chart
Cincinnati Financial
US1720621010
-0,39%
21,10%
164,31
163,63
163,22
164,42
0,68
+0,41
16:40:00
13.01.2026
 3 Monate Chart
Gartner
US3666511072
-0,43%
39,55%
237,28
242,30
237,01
242,04
-5,02
-2,07
16:44:00
13.01.2026
 3 Monate Chart
Archer Daniels Midland
US0394831020
-0,45%
36,58%
62,88
62,20
62,16
62,97
0,68
+1,09
16:43:00
13.01.2026
 3 Monate Chart
Expand Energy
US1651677353
-0,52%
43,65%
104,03
102,84
103,28
105,00
1,19
+1,16
16:43:00
13.01.2026
 3 Monate Chart
Royal Caribbean Cruises
LR0008862868
-0,55%
47,49%
289,37
301,13
289,20
296,08
-11,76
-3,91
16:44:00
13.01.2026
 3 Monate Chart
A.O. Smith
US8318652091
-0,60%
25,33%
70,58
71,01
70,51
71,51
-0,44
-0,61
16:43:00
13.01.2026
 3 Monate Chart
Northrop Grumman
US6668071029
-0,63%
23,96%
636,76
629,32
624,50
639,16
7,44
+1,18
16:44:00
13.01.2026
 3 Monate Chart
Home Depot
US4370761029
-0,63%
24,95%
373,83
374,94
371,00
376,05
-1,11
-0,30
16:44:00
13.01.2026
 3 Monate Chart
Waste Management
US94106L1098
-0,69%
18,03%
216,51
218,57
215,94
218,33
-2,06
-0,94
16:44:00
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%
121,14
120,90
119,99
121,62
0,24
+0,20
16:44:00
13.01.2026
 3 Monate Chart
Regency Centers
US7588491032
-0,83%
19,66%
69,54
70,19
69,26
70,18
-0,65
-0,93
16:43:00
13.01.2026
 3 Monate Chart
Air Products and Chemicals
US0091581068
-0,84%
29,44%
268,34
267,04
265,58
268,58
1,30
+0,49
16:43:00
13.01.2026
 3 Monate Chart
Verizon
US92343V1044
-0,84%
18,50%
39,56
39,84
39,56
39,91
-0,29
-0,72
16:44:00
13.01.2026
 3 Monate Chart
Ecolab
US2788651006
-0,85%
22,69%
272,53
271,00
270,31
272,67
1,53
+0,56
16:43:00
13.01.2026
 3 Monate Chart
American Electric Power
US0255371017
-0,99%
21,11%
116,75
116,57
115,90
116,88
0,18
+0,15
16:43:00
13.01.2026
 3 Monate Chart
Omnicom Group
US6819191064
-1,07%
30,68%
77,60
78,16
77,12
78,64
-0,56
-0,72
16:44:00
13.01.2026
 3 Monate Chart
Visa
US92826C8394
-1,09%
21,48%
326,36
343,20
325,23
337,51
-16,84
-4,91
16:44:00
13.01.2026
 3 Monate Chart
Genuine Parts
US3724601055
-1,34%
19,50%
130,50
129,21
128,95
130,50
1,29
+1,00
16:40:00
13.01.2026
 3 Monate Chart
Corning
US2193501051
-1,47%
42,14%
90,33
87,88
88,00
90,50
2,45
+2,78
16:43:00
13.01.2026
 3 Monate Chart
Quanta Services
US74762E1029
-1,50%
53,25%
438,51
432,66
433,75
439,59
5,85
+1,35
16:43:00
13.01.2026
 3 Monate Chart
Kimco Realty
US49446R1095
-1,68%
18,68%
20,46
20,60
20,41
20,68
-0,14
-0,68
16:43:00
13.01.2026
 3 Monate Chart
Kinder Morgan
US49456B1017
-1,77%
24,98%
27,45
26,92
27,07
27,46
0,53
+1,97
16:44:00
13.01.2026
 3 Monate Chart
SBA Communications REIT (A)
US78410G1040
-1,82%
20,12%
184,37
185,00
183,04
185,60
-0,63
-0,34
16:43:00
13.01.2026
 3 Monate Chart
Humana
US4448591028
-1,86%
42,86%
276,35
276,59
275,01
276,64
-0,24
-0,09
16:35:00
13.01.2026
 3 Monate Chart
Boston Scientific
US1011371077
-1,90%
31,77%
93,84
95,72
93,40
95,38
-1,88
-1,96
16:43:00
13.01.2026
 3 Monate Chart
Stryker
US8636671013
-1,91%
22,13%
356,78
361,37
352,83
361,22
-4,59
-1,27
16:43:00
13.01.2026
 3 Monate Chart
Consolidated Edison
US2091151041
-2,12%
17,75%
99,41
98,83
98,34
99,50
0,58
+0,59
16:43:00
13.01.2026
 3 Monate Chart
Cadence Design Systems
US1273871087
-2,14%
28,80%
324,62
325,51
318,88
326,40
-0,89
-0,27
16:43:00
13.01.2026
 3 Monate Chart
Nisource
US65473P1057
-2,16%
19,58%
42,88
42,39
42,26
43,03
0,49
+1,16
16:44:00
13.01.2026
 3 Monate Chart
Chipotle Mexican Grill
US1696561059
-2,19%
47,21%
38,96
40,34
38,84
40,10
-1,39
-3,43
16:44:00
13.01.2026
 3 Monate Chart
Intuit
US4612021034
-2,26%
23,98%
623,03
635,44
621,94
637,26
-12,41
-1,95
16:42:00
13.01.2026
 3 Monate Chart
Costco Wholesale
US22160K1051
-2,36%
22,64%
931,04
943,08
931,00
942,28
-12,04
-1,28
16:43:00
13.01.2026
 3 Monate Chart
Essex Property Trust
US2971781057
-2,54%
20,26%
250,03
250,09
249,54
250,74
-0,06
-0,02
16:43:00
13.01.2026
 3 Monate Chart
Linde
IE000S9YS762
-2,87%
17,87%


-
-

 3 Monate Chart
Wynn Resorts
US9831341071
-2,93%
34,13%
117,55
116,84
116,37
117,82
0,71
+0,61
16:43:00
13.01.2026
 3 Monate Chart
MetLife
US59156R1086
-2,96%
25,79%
78,87
78,32
78,21
79,00
0,55
+0,70
16:44:00
13.01.2026
 3 Monate Chart
Hershey
US4278661081
-2,96%
31,39%
195,83
193,13
193,10
196,64
2,70
+1,40
16:43:00
13.01.2026
 3 Monate Chart
Equifax
US2944291051
-3,00%
27,86%
217,51
221,65
216,59
221,49
-4,14
-1,87
16:43:00
13.01.2026
 3 Monate Chart
Entergy
US29364G1031
-3,07%
28,54%
94,19
93,50
92,94
94,29
0,69
+0,74
16:43:00
13.01.2026
 3 Monate Chart
Take Two
US8740541094
-3,20%
28,15%
248,11
248,92
248,11
250,46
-0,81
-0,33
16:40:00
13.01.2026
 3 Monate Chart
Adobe
US00724F1012
-3,21%
30,09%
316,66
327,65
315,48
323,00
-10,99
-3,35
16:43:00
13.01.2026
 3 Monate Chart
Equinix
US29444U7000
-3,23%
29,71%
792,57
783,86
784,23
796,94
8,71
+1,11
16:43:00
13.01.2026
 3 Monate Chart
Union Pacific
US9078181081
-3,23%
18,54%
230,56
229,50
229,45
230,59
1,06
+0,46
16:43:00
13.01.2026
 3 Monate Chart
Aflac
US0010551028
-3,23%
19,23%
109,35
108,88
108,75
109,40
0,47
+0,43
16:43:00
13.01.2026
 3 Monate Chart
CME Group A
US12572Q1058
-3,24%
18,45%
266,55
264,98
262,79
267,82
1,57
+0,59
16:43:00
13.01.2026
 3 Monate Chart
Extra Space Storage
US30225T1025
-3,25%
24,08%
138,62
140,37
137,92
140,05
-1,75
-1,25
16:43:00
13.01.2026
 3 Monate Chart
EOG Resources
US26875P1012
-3,31%
20,67%
109,33
105,44
106,13
109,33
3,89
+3,69
16:44:00
13.01.2026
 3 Monate Chart
Ameren
US0236081024
-3,39%
19,67%
101,31
100,20
99,94
101,34
1,11
+1,11
16:43:00
13.01.2026
 3 Monate Chart
Church Dwight
US1713401024
-3,42%
24,34%
88,42
86,66
86,91
88,98
1,76
+2,03
16:43:00
13.01.2026
 3 Monate Chart
Willis Towers Watson
IE00BDB6Q211
-3,45%
21,26%
325,25
329,45
325,25
329,84
-4,20
-1,27
16:44:00
13.01.2026
 3 Monate Chart
Alliant Energy
US0188021085
-3,48%
17,08%
66,07
65,17
65,36
66,15
0,90
+1,38
16:43:00
13.01.2026
 3 Monate Chart
AMD (Advanced Micro Devices)
US0079031078
-3,60%
51,60%
217,67
207,69
214,99
222,22
9,98
+4,81
16:43:00
13.01.2026
 3 Monate Chart
Equity Residential
US29476L1070
-3,77%
19,79%
60,11
60,26
60,00
60,51
-0,15
-0,25
16:42:00
13.01.2026
 3 Monate Chart
Pinnacle West Capital
US7234841010
-3,80%
16,07%
90,54
89,66
89,78
90,62
0,88
+0,98
16:43:00
13.01.2026
 3 Monate Chart
AES
US00130H1059
-3,87%
32,22%
14,10
14,04
13,99
14,13
0,06
+0,39
16:43:00
13.01.2026
 3 Monate Chart
Norfolk Southern
US6558441084
-3,94%
17,70%
289,34
288,73
288,31
289,57
0,61
+0,21
16:43:00
13.01.2026
 3 Monate Chart
Sempra Energy
US8168511090
-4,03%
19,34%
90,21
89,10
88,95
90,28
1,11
+1,25
16:43:00
13.01.2026
 3 Monate Chart
AvalonBay Communities
US0534841012
-4,14%
19,04%
177,59
178,39
176,81
179,09
-0,80
-0,45
16:42:00
13.01.2026
 3 Monate Chart
Hormel Foods
US4404521001
-4,16%
27,79%
23,13
22,85
22,75
23,14
0,28
+1,20
16:43:00
13.01.2026
 3 Monate Chart
Boston Properties
US1011211018
-4,18%
23,30%
66,83
66,91
66,56
67,95
-0,08
-0,12
16:43:00
13.01.2026
 3 Monate Chart
CenterPoint Energy
US15189T1079
-4,19%
19,55%
38,44
37,88
37,93
38,49
0,56
+1,48
16:43:00
13.01.2026
 3 Monate Chart
Fidelity National Information Services
US31620M1062
-4,25%
32,91%
65,71
66,24
65,55
66,53
-0,53
-0,80
16:43:00
13.01.2026
 3 Monate Chart
Public Service Enterprise Group
US7445731067
-4,29%
24,81%
79,21
78,60
78,07
79,21
0,61
+0,78
16:43:00
13.01.2026
 3 Monate Chart
CSX
US1264081035
-4,32%
19,52%
35,42
35,22
35,20
35,46
0,20
+0,57
16:44:00
13.01.2026
 3 Monate Chart
UnitedHealth
US91324P1021
-4,48%
29,45%
336,64
340,51
335,33
341,64
-3,88
-1,14
16:44:00
13.01.2026
 3 Monate Chart
O Reilly Automotive
US67103H1077
-4,48%
21,37%
94,36
95,60
94,04
95,42
-1,24
-1,30
16:44:00
13.01.2026
 3 Monate Chart
BlackRock
US09290D1019
-4,72%
21,18%
1.083,43
1.089,26
1.074,81
1.091,35
-5,83
-0,54
16:43:00
13.01.2026
 3 Monate Chart
United Rentals
US9113631090
-4,81%
33,18%
946,02
948,49
937,80
950,00
-2,47
-0,26
16:40:00
13.01.2026
 3 Monate Chart
Quest Diagnostics
US74834L1008
-4,87%
21,77%
177,08
175,94
175,84
177,43
1,14
+0,65
16:43:00
13.01.2026
 3 Monate Chart
NextEra Energy
US65339F1012
-5,09%
23,38%
81,50
81,12
80,66
81,87
0,38
+0,46
16:43:00
13.01.2026
 3 Monate Chart
Dominion Energy
US25746U1097
-5,20%
21,32%
59,13
58,39
57,86
59,23
0,74
+1,27
16:43:00
13.01.2026
 3 Monate Chart
Comcast
US20030N1019
-5,20%
33,60%
28,89
29,06
28,84
29,24
-0,18
-0,60
16:43:00
13.01.2026
 3 Monate Chart
Procter Gamble
US7427181091
-5,47%
17,94%
143,91
143,46
142,99
144,20
0,45
+0,31
16:44:00
13.01.2026
 3 Monate Chart
FirstEnergy
US3379321074
-5,50%
18,98%
45,14
44,73
44,68
45,16
0,41
+0,92
16:44:00
13.01.2026
 3 Monate Chart
CMS Energy
US1258961002
-5,56%
19,60%
70,48
69,85
69,59
70,60
0,63
+0,90
16:43:00
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%
91,74
91,45
90,74
92,00
0,29
+0,32
16:44:00
13.01.2026
 3 Monate Chart
Williams Companies
US9694571004
-5,71%
30,97%
60,55
59,56
59,81
60,57
0,99
+1,65
16:44:00
13.01.2026
 3 Monate Chart
Sysco
US8718291078
-5,74%
17,27%
75,55
74,33
74,40
75,67
1,22
+1,63
16:44:00
13.01.2026
 3 Monate Chart
Best Buy
US0865161014
-5,79%
31,35%
67,99
67,17
67,57
68,19
0,82
+1,22
16:43:00
13.01.2026
 3 Monate Chart
AbbVie
US00287Y1091
-5,90%
25,67%
218,20
220,04
215,95
219,02
-1,84
-0,84
16:43:00
13.01.2026
 3 Monate Chart
J. M. Smucker
US8326964058
-6,32%
23,96%
100,73
100,12
99,42
100,73
0,61
+0,61
16:40:00
13.01.2026
 3 Monate Chart
Republic Services
US7607591002
-6,32%
19,37%
209,55
210,85
208,76
210,94
-1,30
-0,62
16:37:00
13.01.2026
 3 Monate Chart
PepsiCo
US7134481081
-6,33%
18,81%
142,27
141,36
141,04
142,39
0,91
+0,64
16:44:00
13.01.2026
 3 Monate Chart
Kraft Heinz Company
US5007541064
-6,36%
21,87%
23,62
23,39
23,38
23,64
0,23
+0,96
16:44:00
13.01.2026
 3 Monate Chart
Everest Reinsurance Group
BMG3223R1088
-6,37%
27,96%
326,02
328,38
324,62
328,36
-2,36
-0,72
16:43:00
13.01.2026
 3 Monate Chart
Public Storage
US74460D1090
-6,43%
24,74%
277,76
279,20
274,74
279,46
-1,44
-0,52
16:44:00
13.01.2026
 3 Monate Chart
Microsoft
US5949181045
-6,52%
18,52%
466,66
477,18
466,08
475,76
-10,52
-2,20
16:44:00
13.01.2026
 3 Monate Chart
Marathon Petroleum
US56585A1025
-6,61%
36,79%
178,50
175,54
174,43
178,50
2,96
+1,69
16:43:00
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%
249,15
248,66
247,65
249,75
0,49
+0,20
16:44:00
13.01.2026
 3 Monate Chart
Tractor Supply
US8923561067
-6,71%
28,69%
51,57
50,68
50,88
51,75
0,89
+1,76
16:44:00
13.01.2026
 3 Monate Chart
Xylem
US98419M1009
-6,76%
19,72%
140,16
139,08
139,21
140,32
1,08
+0,78
16:43:00
13.01.2026
 3 Monate Chart
Brown-Forman B
US1156372096
-6,79%
36,29%
26,98
26,62
26,62
26,98
0,36
+1,35
16:43:00
13.01.2026
 3 Monate Chart
Baxter International
US0718131099
-7,30%
43,72%
19,99
20,15
19,81
20,45
-0,16
-0,79
16:43:00
13.01.2026
 3 Monate Chart
PPL
US69351T1060
-7,33%
17,88%
34,88
34,80
34,56
34,92
0,08
+0,23
16:43:00
13.01.2026
 3 Monate Chart
Duke Energy
US26441C2044
-7,36%
15,57%
117,24
116,71
116,15
117,35
0,53
+0,45
16:43:00
13.01.2026
 3 Monate Chart
Pentair
IE00BLS09M33
-7,46%
24,43%
104,39
103,08
103,68
104,39
1,31
+1,27
16:44:00
13.01.2026
 3 Monate Chart
DTE Energy
US2333311072
-7,50%
17,86%
131,48
130,31
130,01
131,61
1,17
+0,90
16:43:00
13.01.2026
 3 Monate Chart
ResMed
US7611521078
-7,60%
20,41%
258,42
257,84
257,84
262,74
0,58
+0,22
16:43:00
13.01.2026
 3 Monate Chart
Abbott Laboratories
US0028241000
-7,78%
17,90%
123,12
124,64
122,88
124,55
-1,52
-1,22
16:43:00
13.01.2026
 3 Monate Chart
CF Industries
US1252691001
-7,82%
28,77%
84,67
80,79
82,21
84,93
3,88
+4,80
16:42:00
13.01.2026
 3 Monate Chart
Automatic Data Processing
US0530151036
-7,95%
17,91%
259,17
262,80
259,12
263,00
-3,64
-1,38
16:42:00
13.01.2026
 3 Monate Chart
Eversource Energy
US30040W1080
-8,00%
29,69%
68,42
68,75
67,74
68,89
-0,33
-0,48
16:43:00
13.01.2026
 3 Monate Chart
Verisk Analytics A
US92345Y1064
-8,18%
32,25%
221,62
224,82
220,95
224,66
-3,20
-1,42
16:44:00
13.01.2026
 3 Monate Chart
Palo Alto Networks
US6974351057
-8,34%
29,25%


-
-

 3 Monate Chart
Exelon
US30161N1019
-8,58%
17,09%
43,26
42,90
42,80
43,35
0,36
+0,84
16:44:00
13.01.2026
 3 Monate Chart
AT&T
US00206R1023
-9,05%
18,83%
23,47
23,74
23,45
23,72
-0,28
-1,16
16:43:00
13.01.2026
 3 Monate Chart
American Tower
US03027X1000
-9,17%
20,66%
171,06
171,53
169,82
171,97
-0,47
-0,27
16:43:00
13.01.2026
 3 Monate Chart
The Cigna Group Registered
US1255231003
-9,20%
40,26%
273,96
276,02
271,20
275,87
-2,06
-0,75
16:44:00
13.01.2026
 3 Monate Chart
Meta Platforms (ex Facebook)
US30303M1027
-9,39%
31,56%
626,21
641,97
625,10
641,00
-15,76
-2,45
16:44:00
13.01.2026
 3 Monate Chart
Southern
US8425871071
-9,51%
17,69%
86,78
86,74
86,36
86,96
0,04
+0,05
16:44:00
13.01.2026
 3 Monate Chart
International Paper
US4601461035
-9,55%
39,73%
42,67
42,36
42,26
42,75
0,31
+0,73
16:43:00
13.01.2026
 3 Monate Chart
WEC Energy Group
US92939U1060
-9,58%
15,88%
105,84
105,00
104,52
105,93
0,84
+0,80
16:44:00
13.01.2026
 3 Monate Chart
Xcel Energy
US98389B1008
-9,61%
19,66%
74,87
74,00
73,79
74,92
0,87
+1,18
16:43:00
13.01.2026
 3 Monate Chart
Allegion
IE00BFRT3W74
-9,87%
23,97%
161,17
161,46
160,45
161,68
-0,29
-0,18
16:36:00
13.01.2026
 3 Monate Chart
American Water Works
US0304201033
-10,04%
23,71%
129,89
130,30
129,19
130,02
-0,41
-0,31
16:43:00
13.01.2026
 3 Monate Chart
Clorox
US1890541097
-10,19%
26,88%
108,12
106,98
107,10
108,39
1,14
+1,07
16:43:00
13.01.2026
 3 Monate Chart
Marsh McLennan Cos.
US5717481023
-10,54%
25,42%
183,95
185,63
183,52
185,21
-1,68
-0,91
16:43:00
13.01.2026
 3 Monate Chart
American International Group (AIG)
US0268747849
-10,76%
31,35%
73,59
74,09
73,22
74,26
-0,51
-0,68
16:43:00
13.01.2026
 3 Monate Chart
Paychex
US7043261079
-10,80%
21,70%
110,51
112,69
110,49
112,49
-2,18
-1,93
16:43:00
13.01.2026
 3 Monate Chart
Global Payments
US37940X1028
-10,90%
33,15%
78,25
79,68
77,50
79,10
-1,43
-1,79
16:43:00
13.01.2026
 3 Monate Chart
NRG Energy
US6293775085
-11,00%
49,33%
151,72
148,89
148,58
151,87
2,83
+1,90
16:39:00
13.01.2026
 3 Monate Chart
DaVita
US23918K1088
-11,02%
25,23%
107,69
110,10
107,01
110,00
-2,41
-2,19
16:42:00
13.01.2026
 3 Monate Chart
Fastenal
US3119001044
-11,16%
25,87%
41,98
41,70
41,66
42,01
0,28
+0,67
16:44:00
13.01.2026
 3 Monate Chart
Mondelez
US6092071058
-11,44%
21,90%
55,57
54,92
54,81
55,66
0,65
+1,18
16:44:00
13.01.2026
 3 Monate Chart
Campbell Soup
US1344291091
-11,47%
26,03%
26,46
26,39
26,20
26,50
0,07
+0,25
16:44:00
13.01.2026
 3 Monate Chart
General Mills
US3703341046
-11,50%
21,02%
44,12
43,48
43,35
44,14
0,64
+1,46
16:44:00
13.01.2026
 3 Monate Chart
Progressive
US7433151039
-11,98%
27,90%
211,28
216,50
211,28
215,99
-5,22
-2,41
16:43:00
13.01.2026
 3 Monate Chart
Digital Realty Trust
US2538681030
-12,03%
27,33%
157,73
157,87
157,50
158,92
-0,14
-0,09
16:43:00
13.01.2026
 3 Monate Chart
Autodesk
US0527691069
-12,08%
26,40%
272,55
277,89
271,72
279,28
-5,34
-1,92
16:43:00
13.01.2026
 3 Monate Chart
Kroger
US5010441013
-12,56%
21,82%
60,75
61,11
60,11
60,90
-0,36
-0,59
16:44:00
13.01.2026
 3 Monate Chart
Altria
US02209S1033
-13,22%
22,24%
59,33
58,54
58,38
59,52
0,79
+1,35
16:43:00
13.01.2026
 3 Monate Chart
Arthur J. Gallagher
US3635761097
-13,46%
28,81%
258,76
264,84
257,89
263,96
-6,08
-2,30
16:42:00
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%
16,98
16,69
16,69
17,06
0,29
+1,71
16:43:00
13.01.2026
 3 Monate Chart
T-Mobile US
US8725901040
-13,74%
27,19%
193,60
197,51
193,60
197,22
-3,91
-1,98
16:44:00
13.01.2026
 3 Monate Chart
Erie Indemnity
US29530P1021
-13,97%
32,01%
289,24
282,30
282,30
290,16
6,94
+2,46
16:44:00
13.01.2026
 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%
109,81
107,03
108,46
110,42
2,78
+2,60
16:43:00
13.01.2026
 3 Monate Chart
AutoZone
US0533321024
-14,22%
29,07%
3.472,12
3.523,00
3.441,87
3.523,00
-50,88
-1,44
16:42:00
13.01.2026
 3 Monate Chart
Iron Mountain
US46284V1017
-14,48%
35,48%
90,41
89,50
89,76
90,62
0,91
+1,02
16:43:00
13.01.2026
 3 Monate Chart
Crown Castle
US22822V1017
-14,55%
23,49%
84,66
84,99
84,16
84,93
-0,33
-0,39
16:43:00
13.01.2026
 3 Monate Chart
Eaton
IE00B8KQN827
-14,95%
37,08%
332,30
329,10
329,96
333,83
3,20
+0,97
16:43:00
13.01.2026
 3 Monate Chart
Pool
US73278L1052
-15,22%
33,38%
258,07
258,46
256,75
258,81
-0,39
-0,15
16:44:00
13.01.2026
 3 Monate Chart
Hewlett Packard Enterprise
US42824C1099
-16,49%
49,63%
22,56
22,10
22,26
22,68
0,46
+2,08
16:44:00
13.01.2026
 3 Monate Chart
Roper Technolgies
US7766961061
-17,37%
22,37%
424,64
432,39
424,64
430,97
-7,75
-1,79
16:44:00
13.01.2026
 3 Monate Chart
Kimberly-Clark
US4943681035
-17,41%
33,50%
99,29
98,27
98,26
99,35
1,02
+1,04
16:44:00
13.01.2026
 3 Monate Chart
Garmin
CH0114405324
-17,89%
36,99%
213,24
211,49
211,31
213,31
1,75
+0,83
16:43:00
13.01.2026
 3 Monate Chart
Motorola Solutions
US6200763075
-18,32%
23,55%
385,52
385,64
381,64
386,26
-0,12
-0,03
16:43:00
13.01.2026
 3 Monate Chart
HP
US40434L1052
-18,37%
35,17%
21,27
21,18
20,87
21,31
0,09
+0,42
16:43:00
13.01.2026
 3 Monate Chart
The Mosaic
US61945C1036
-18,59%
44,72%
26,30
25,72
26,09
26,55
0,58
+2,24
16:44:00
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%
119,99
120,47
118,96
121,87
-0,48
-0,40
16:44:00
13.01.2026
 3 Monate Chart
PayPal
US70450Y1038
-19,30%
29,86%
56,75
57,29
56,48
57,30
-0,55
-0,95
16:44:00
13.01.2026
 3 Monate Chart
Skyworks Solutions
US83088M1027
-20,11%
43,56%
59,11
58,85
58,83
59,33
0,26
+0,44
16:43:00
13.01.2026
 3 Monate Chart
ServiceNow
US81762P1021
-20,92%
38,03%
139,59
142,64
139,40
144,65
-3,05
-2,14
16:44:00
13.01.2026
 3 Monate Chart
Charter A
US16119P1084
-21,79%
37,28%
203,90
206,67
201,00
205,08
-2,77
-1,34
16:43:00
13.01.2026
 3 Monate Chart
F5 Networks
US3156161024
-22,69%
48,24%
270,50
270,56
268,68
272,82
-0,06
-0,02
16:44:00
13.01.2026
 3 Monate Chart
CoStar Group
US22160N1090
-23,88%
38,37%
59,71
59,30
58,37
59,80
0,41
+0,69
16:43:00
13.01.2026
 3 Monate Chart
Netflix
US64110L1061
-27,81%
34,91%
89,35
89,41
89,08
90,99
-0,07
-0,07
16:44:00
13.01.2026
 3 Monate Chart
The Trade Desk A
US88339J1051
-28,84%
40,37%
36,57
36,90
36,26
37,07
-0,33
-0,89
16:44:00
13.01.2026
 3 Monate Chart
Alexandria Real Estate Equities
US0152711091
-29,03%
57,77%
54,77
54,36
53,70
54,77
0,41
+0,75
16:42:00
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%
202,15
204,68
201,80
207,80
-2,53
-1,24
16:44:00
13.01.2026
 3 Monate Chart
Coinbase
US19260Q1076
-31,36%
56,94%
249,67
242,98
244,69
251,37
6,69
+2,75
16:43:00
13.01.2026
 3 Monate Chart
Super Micro Computer
US86800U3023
-42,90%
59,75%
28,11
30,12
27,81
29,89
-2,02
-6,69
16:44:00
13.01.2026
 3 Monate Chart
Fiserv
US3377381088
-43,77%
93,69%
67,26
68,20
66,88
68,55
-0,94
-1,38
16:44:00
13.01.2026
 3 Monate Chart

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