S&P 500

S&P 500 handeln
6.617,21 PKT +78,45 PKT +1,20 %
Indikation, realtime*
6.615,56 PKT +76,80 PKT +1,17 %
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
Western Digital
US9581021055
105,25%
75,04%
137,53
140,23
132,50
141,14
-2,70
-1,93
17:50:00
21.11.2025
 3 Monate Chart
Micron Technology
US5951121038
87,25%
59,68%
201,38
201,37
192,60
206,11
0,01
+0,00
17:50:00
21.11.2025
 3 Monate Chart
Albemarle
US0126531013
57,79%
71,10%
116,92
116,42
111,45
116,92
0,50
+0,43
17:49:00
21.11.2025
 3 Monate Chart
Lam Research
US5128073062
51,67%
47,77%
141,01
139,59
135,56
141,06
1,42
+1,02
17:49:00
21.11.2025
 3 Monate Chart
Eli Lilly
US5324571083
50,68%
35,46%
1.055,22
1.043,29
1.038,00
1.060,00
11,93
+1,14
17:49:00
21.11.2025
 3 Monate Chart
Alphabet C (ex Google)
US02079K1079
48,31%
34,64%
297,68
289,98
294,36
301,92
7,70
+2,66
17:49:00
21.11.2025
 3 Monate Chart
Alphabet A (ex Google)
US02079K3059
47,39%
35,36%
297,28
289,45
293,85
301,52
7,83
+2,71
17:49:00
21.11.2025
 3 Monate Chart
Applied Materials
US0382221051
41,83%
44,30%
224,82
220,23
215,50
224,97
4,59
+2,08
17:49:00
21.11.2025
 3 Monate Chart
Cardinal Health
US14149Y1082
40,64%
39,91%
208,93
207,90
207,62
209,18
1,03
+0,50
17:45:00
21.11.2025
 3 Monate Chart
Intel
US4581401001
38,61%
69,65%
33,81
33,62
32,90
33,95
0,19
+0,57
17:50:00
21.11.2025
 3 Monate Chart
Sealed Air
US81211K1007
35,82%
43,18%
36,20
36,40
36,20
36,20
-0,20
-0,55
15:53:00
21.11.2025
 3 Monate Chart
AMD (Advanced Micro Devices)
US0079031078
35,24%
73,67%
201,05
206,02
195,02
208,80
-4,97
-2,41
17:49:00
21.11.2025
 3 Monate Chart
Datadog A
US23804L1035
35,19%
62,17%


-
-

 3 Monate Chart
Valero Energy
US91913Y1001
34,69%
33,63%
172,51
170,82
168,74
172,51
1,69
+0,99
17:49:00
21.11.2025
 3 Monate Chart
Caterpillar
US1491231015
34,03%
37,19%
550,84
546,13
538,00
551,29
4,71
+0,86
17:49:00
21.11.2025
 3 Monate Chart
KLA-Tencor
US4824801009
33,82%
37,78%
1.093,09
1.102,45
1.072,89
1.107,95
-9,36
-0,85
17:50:00
21.11.2025
 3 Monate Chart
Newmont
US6516391066
33,10%
50,46%
83,03
82,00
81,37
83,08
1,03
+1,26
17:50:00
21.11.2025
 3 Monate Chart
AppLovin
US03831W1080
31,87%
73,05%


-
-

 3 Monate Chart
Waters
US9418481035
31,16%
37,58%
392,99
378,62
379,14
392,99
14,37
+3,80
17:50:00
21.11.2025
 3 Monate Chart
Universal Health Services
US9139031002
29,61%
26,91%
232,77
225,38
227,45
233,00
7,39
+3,28
17:34:00
21.11.2025
 3 Monate Chart
DuPont de Nemours
US26614N1028
29,13%
31,65%
38,44
37,12
37,29
38,47
1,32
+3,56
17:50:00
21.11.2025
 3 Monate Chart
McKesson
US58155Q1031
28,45%
26,45%
861,57
849,46
849,69
863,34
12,11
+1,43
17:43:00
21.11.2025
 3 Monate Chart
Centene
US15135B1017
27,35%
55,14%
36,10
34,83
35,07
36,12
1,27
+3,63
17:49:00
21.11.2025
 3 Monate Chart
Halliburton
US4062161017
26,85%
49,38%
25,47
25,62
24,93
25,49
-0,15
-0,59
17:50:00
21.11.2025
 3 Monate Chart
Regeneron Pharmaceuticals
US75886F1075
25,71%
42,72%
750,85
737,00
736,01
751,30
13,85
+1,88
17:50:00
21.11.2025
 3 Monate Chart
Expand Energy
US1651677353
25,56%
40,48%
115,73
114,50
112,52
115,73
1,23
+1,07
17:49:00
21.11.2025
 3 Monate Chart
Cencora
US03073E1055
25,46%
27,39%
366,37
362,07
361,02
366,80
4,30
+1,19
17:48:00
21.11.2025
 3 Monate Chart
C.H. Robinson Worldwide
US12541W2098
25,00%
50,98%
151,27
148,57
148,90
151,30
2,70
+1,82
17:49:00
21.11.2025
 3 Monate Chart
Incyte
US45337C1027
23,45%
32,01%
102,62
101,76
101,48
102,85
0,86
+0,85
17:49:00
21.11.2025
 3 Monate Chart
Agilent Technologies
US00846U1016
23,20%
32,92%
149,02
145,06
144,47
149,24
3,96
+2,73
17:47:00
21.11.2025
 3 Monate Chart
Marathon Petroleum
US56585A1025
22,95%
29,56%
190,85
187,87
186,56
190,85
2,98
+1,59
17:50:00
21.11.2025
 3 Monate Chart
Amphenol
US0320951017
22,94%
33,43%
130,25
130,36
127,24
130,72
-0,11
-0,08
17:49:00
21.11.2025
 3 Monate Chart
Tesla
US88160R1014
22,74%
50,44%
394,08
395,23
383,78
402,80
-1,16
-0,29
17:50:00
21.11.2025
 3 Monate Chart
Corning
US2193501051
22,67%
35,69%
78,51
78,03
77,41
79,03
0,48
+0,62
17:48:00
21.11.2025
 3 Monate Chart
Biogen
US09062X1037
22,46%
39,78%
174,16
168,18
167,75
174,16
5,98
+3,56
17:49:00
21.11.2025
 3 Monate Chart
Quanta Services
US74762E1029
22,18%
44,70%
426,15
429,78
413,70
428,87
-3,63
-0,84
17:49:00
21.11.2025
 3 Monate Chart
Welltower
US95040Q1040
21,96%
26,21%
197,53
197,58
194,87
197,78
-0,05
-0,03
17:48:00
21.11.2025
 3 Monate Chart
IBM
US4592001014
21,48%
31,74%
296,14
290,40
291,92
296,78
5,74
+1,98
17:50:00
21.11.2025
 3 Monate Chart
General Motors
US37045V1008
21,26%
34,82%
70,12
68,04
68,29
70,13
2,08
+3,06
17:50:00
21.11.2025
 3 Monate Chart
HCA
US40412C1018
20,93%
25,06%
489,56
476,28
479,59
489,56
13,28
+2,79
17:49:00
21.11.2025
 3 Monate Chart
Broadcom
US11135F1012
20,92%
48,03%
340,77
346,82
331,81
348,60
-6,05
-1,74
17:49:00
21.11.2025
 3 Monate Chart
Electronic Arts
US2855121099
20,03%
42,20%
201,01
201,12
200,89
201,50
-0,11
-0,05
17:50:00
21.11.2025
 3 Monate Chart
Illumina
US4523271090
19,79%
71,41%
102,64
102,92
102,64
102,64
-0,28
-0,27
08:01:00
21.11.2025
 3 Monate Chart
Ventas
US92276F1003
19,71%
23,69%
79,83
79,78
79,30
80,00
0,05
+0,06
17:50:00
21.11.2025
 3 Monate Chart
Cisco
US17275R1023
19,08%
24,87%
76,07
75,44
75,49
76,55
0,63
+0,84
17:49:00
21.11.2025
 3 Monate Chart
Apple
US0378331005
18,28%
27,05%
270,33
266,25
265,89
271,45
4,08
+1,53
17:49:00
21.11.2025
 3 Monate Chart
Expeditors International of Washington
US3021301094
17,49%
33,99%
142,57
138,30
139,27
142,57
4,27
+3,09
17:49:00
21.11.2025
 3 Monate Chart
Amgen
US0311621009
17,48%
27,32%
340,77
336,07
334,74
341,16
4,70
+1,40
17:49:00
21.11.2025
 3 Monate Chart
Intuitive Surgical
US46120E6023
17,34%
38,60%
557,30
552,23
548,86
557,30
5,07
+0,92
17:48:00
21.11.2025
 3 Monate Chart
Huntington Ingalls Industries
US4464131063
17,25%
33,20%
302,27
301,83
296,32
302,48
0,44
+0,15
17:50:00
21.11.2025
 3 Monate Chart
Expedia
US30212P3038
17,16%
52,15%
244,63
234,77
238,62
245,32
9,86
+4,20
17:50:00
21.11.2025
 3 Monate Chart
Akamai
US00971T1016
16,88%
36,83%
89,02
87,38
87,25
89,28
1,64
+1,87
17:49:00
21.11.2025
 3 Monate Chart
Thermo Fisher Scientific
US8835561023
16,58%
31,71%
579,39
572,74
570,36
579,85
6,65
+1,16
17:50:00
21.11.2025
 3 Monate Chart
TE Connectivity
IE000IVNQZ81
16,37%
36,16%
218,84
214,49
213,83
218,84
4,35
+2,03
17:50:00
21.11.2025
 3 Monate Chart
Prologis
US74340W1036
16,36%
23,56%
125,46
123,12
122,69
125,55
2,34
+1,90
17:48:00
21.11.2025
 3 Monate Chart
FedEx
US31428X1063
15,79%
26,37%
269,60
263,10
263,43
269,73
6,50
+2,47
17:47:00
21.11.2025
 3 Monate Chart
Cummins
US2310211063
15,64%
31,92%
472,35
465,19
457,25
472,42
7,16
+1,54
17:49:00
21.11.2025
 3 Monate Chart
Monster Beverage
US61174X1090
15,50%
23,81%
72,56
72,22
72,07
72,80
0,34
+0,47
17:50:00
21.11.2025
 3 Monate Chart
Ralph Lauren A
US7512121010
15,02%
40,18%
338,34
326,96
329,26
338,47
11,38
+3,48
17:39:00
21.11.2025
 3 Monate Chart
Johnson Johnson
US4781601046
14,87%
16,91%
205,94
203,07
203,01
206,50
2,87
+1,41
17:49:00
21.11.2025
 3 Monate Chart
J.B. Hunt Transportation Services
US4456581077
14,58%
40,82%
166,47
158,92
159,42
166,67
7,55
+4,75
17:49:00
21.11.2025
 3 Monate Chart
Gap
US3647601083
14,45%
40,62%
20,83
20,55
20,83
20,83
0,28
+1,36
09:07:00
21.11.2025
 3 Monate Chart
Fox
US35137L1052
14,29%
33,45%
66,02
65,14
65,25
66,02
0,88
+1,35
17:50:00
21.11.2025
 3 Monate Chart
Sempra Energy
US8168511090
14,02%
20,95%
92,44
90,71
90,71
92,53
1,73
+1,90
17:50:00
21.11.2025
 3 Monate Chart
Medtronic
IE00BTN1Y115
13,97%
21,24%
101,27
99,35
99,51
101,40
1,92
+1,93
17:50:00
21.11.2025
 3 Monate Chart
IQVIA
US46266C1053
13,96%
32,79%
222,96
217,11
216,55
222,96
5,85
+2,69
17:49:00
21.11.2025
 3 Monate Chart
Raytheon Technologies
US75513E1010
13,96%
24,74%
169,48
172,73
168,78
172,26
-3,25
-1,88
17:50:00
21.11.2025
 3 Monate Chart
Morgan Stanley
US6174464486
13,85%
26,78%
157,08
158,70
155,23
160,03
-1,62
-1,02
17:50:00
21.11.2025
 3 Monate Chart
American Express
US0258161092
13,01%
26,40%
352,25
343,80
344,30
352,26
8,45
+2,46
17:49:00
21.11.2025
 3 Monate Chart
Xcel Energy
US98389B1008
12,94%
21,59%
79,89
79,49
79,25
80,02
0,40
+0,50
17:50:00
21.11.2025
 3 Monate Chart
Comerica
US2003401070
12,93%
41,07%
66,00
66,50
66,00
66,00
-0,50
-0,75
08:05:00
21.11.2025
 3 Monate Chart
Phillips 66
US7185461040
12,93%
23,66%
133,49
131,99
130,93
133,49
1,50
+1,14
17:49:00
21.11.2025
 3 Monate Chart
AbbVie
US00287Y1091
12,92%
28,10%
235,87
229,45
230,41
236,32
6,42
+2,80
17:49:00
21.11.2025
 3 Monate Chart
Coterra Energy
US1270971039
12,77%
37,60%
25,68
25,40
25,20
25,69
0,28
+1,10
17:49:00
21.11.2025
 3 Monate Chart
NextEra Energy
US65339F1012
12,61%
27,24%
82,95
84,30
81,69
84,43
-1,35
-1,60
17:50:00
21.11.2025
 3 Monate Chart
CVS Health
US1266501006
12,58%
30,65%
77,57
76,04
76,25
77,60
1,53
+2,01
17:48:00
21.11.2025
 3 Monate Chart
Parker Hannifin
US7010941042
12,20%
29,38%
835,37
819,40
818,91
835,95
15,97
+1,95
17:50:00
21.11.2025
 3 Monate Chart
American Electric Power
US0255371017
12,05%
21,66%
121,24
120,90
120,53
121,72
0,34
+0,28
17:49:00
21.11.2025
 3 Monate Chart
Baker Hughes
US05722G1004
12,03%
30,83%
49,06
48,07
47,79
49,10
0,99
+2,06
17:49:00
21.11.2025
 3 Monate Chart
Merck
US58933Y1055
12,02%
32,36%
98,23
94,97
95,37
98,41
3,26
+3,43
17:49:00
21.11.2025
 3 Monate Chart
Vertex Pharmaceuticals
US92532F1003
12,01%
23,75%
433,22
422,32
421,89
433,96
10,90
+2,58
17:50:00
21.11.2025
 3 Monate Chart
Unum Group
US91529Y1064
11,91%
29,84%
65,46
66,06
65,46
65,46
-0,60
-0,91
08:01:00
21.11.2025
 3 Monate Chart
Loews
US5404241086
11,73%
17,55%
106,78
104,94
105,60
106,83
1,84
+1,75
17:48:00
21.11.2025
 3 Monate Chart
Edwards Lifesciences
US28176E1082
11,20%
22,33%
85,02
84,09
84,38
85,25
0,93
+1,11
17:49:00
21.11.2025
 3 Monate Chart
Ross Stores
US7782961038
11,10%
21,63%
172,50
160,50
164,00
172,86
12,00
+7,48
17:50:00
21.11.2025
 3 Monate Chart
ExxonMobil
US30231G1022
10,80%
20,77%
116,69
117,02
115,67
117,02
-0,33
-0,28
17:50:00
21.11.2025
 3 Monate Chart
Ford Motor
US3453708600
10,74%
39,42%
12,76
12,41
12,50
12,78
0,35
+2,82
17:49:00
21.11.2025
 3 Monate Chart
Johnson Controls International
IE00BY7QL619
10,42%
31,63%
113,38
112,99
112,30
113,70
0,39
+0,35
17:50:00
21.11.2025
 3 Monate Chart
Hologic
US4364401012
10,34%
30,25%
74,20
74,12
74,13
74,21
0,08
+0,11
17:49:00
21.11.2025
 3 Monate Chart
Cincinnati Financial
US1720621010
10,29%
23,70%
166,82
163,66
164,00
166,84
3,16
+1,93
17:49:00
21.11.2025
 3 Monate Chart
Palantir
US69608A1088
10,12%
51,56%
152,54
155,75
147,57
157,83
-3,21
-2,06
17:50:00
21.11.2025
 3 Monate Chart
Host Hotels Resorts
US44107P1049
9,85%
31,05%
17,32
16,81
16,84
17,32
0,51
+3,03
17:49:00
21.11.2025
 3 Monate Chart
3M
US88579Y1010
9,73%
26,07%
167,95
164,61
165,29
168,11
3,34
+2,03
17:48:00
21.11.2025
 3 Monate Chart
Chubb
CH0044328745
9,48%
31,94%
300,37
296,32
298,00
300,99
4,05
+1,37
17:49:00
21.11.2025
 3 Monate Chart
FirstEnergy
US3379321074
9,34%
17,76%
46,95
46,57
46,34
47,00
0,38
+0,82
17:49:00
21.11.2025
 3 Monate Chart
V.F.
US9182041080
9,31%
55,46%
13,09
13,00
12,49
13,09
0,09
+0,69
15:36:00
21.11.2025
 3 Monate Chart
Bank of America
US0605051046
9,28%
21,38%
51,51
51,00
50,70
51,51
0,51
+1,00
17:49:00
21.11.2025
 3 Monate Chart
Gilead Sciences
US3755581036
9,06%
30,78%
126,09
124,99
125,07
127,54
1,10
+0,88
17:50:00
21.11.2025
 3 Monate Chart
Assurant
US04621X1081
8,99%
24,32%
228,90
226,05
226,89
228,90
2,85
+1,26
17:47:00
21.11.2025
 3 Monate Chart
Rockwell Automation
US7739031091
8,93%
26,24%
380,66
368,70
370,76
380,96
11,96
+3,24
17:49:00
21.11.2025
 3 Monate Chart
TJX Cos.
US8725401090
8,86%
16,59%
152,01
148,07
148,86
152,18
3,94
+2,66
17:50:00
21.11.2025
 3 Monate Chart
United Parcel Service
US9113121068
8,78%
27,94%
95,30
90,87
91,38
95,45
4,43
+4,87
17:50:00
21.11.2025
 3 Monate Chart
Invesco
BMG491BT1088
8,75%
30,75%
23,07
22,70
22,33
23,07
0,37
+1,63
17:50:00
21.11.2025
 3 Monate Chart
General Dynamics
US3695501086
8,74%
17,68%
339,40
339,44
335,80
339,56
-0,04
-0,01
17:50:00
21.11.2025
 3 Monate Chart
Travelers
US89417E1091
8,55%
23,11%
291,62
287,85
289,00
291,63
3,77
+1,31
17:50:00
21.11.2025
 3 Monate Chart
Wells Fargo
US9497461015
8,49%
26,89%
83,20
82,40
81,06
83,20
0,80
+0,97
17:50:00
21.11.2025
 3 Monate Chart
Devon Energy
US25179M1036
8,06%
33,79%
35,71
35,16
34,79
35,73
0,55
+1,56
17:49:00
21.11.2025
 3 Monate Chart
Schlumberger
AN8068571086
8,04%
31,28%
35,53
35,19
34,65
35,55
0,34
+0,97
17:50:00
21.11.2025
 3 Monate Chart
Lockheed Martin
US5398301094
7,93%
17,78%
465,30
468,26
461,99
468,17
-2,96
-0,63
17:49:00
21.11.2025
 3 Monate Chart
NRG Energy
US6293775085
7,93%
51,17%
160,14
160,46
155,50
160,86
-0,32
-0,20
17:48:00
21.11.2025
 3 Monate Chart
Palo Alto Networks
US6974351057
7,91%
27,13%


-
-

 3 Monate Chart
Danaher
US2358511028
7,62%
36,57%
225,77
222,18
222,55
225,84
3,59
+1,62
17:48:00
21.11.2025
 3 Monate Chart
Mettler-Toledo International
US5926881054
7,48%
29,49%
1.436,58
1.399,41
1.393,57
1.436,58
37,17
+2,66
17:47:00
21.11.2025
 3 Monate Chart
Wynn Resorts
US9831341071
7,19%
37,27%
118,82
117,14
114,96
118,91
1,68
+1,43
17:50:00
21.11.2025
 3 Monate Chart
Marriott
US5719032022
7,15%
26,64%
293,62
282,38
284,27
293,63
11,24
+3,98
17:49:00
21.11.2025
 3 Monate Chart
NVIDIA
US67066G1040
7,15%
39,27%
179,67
180,64
172,94
182,28
-0,97
-0,54
17:50:00
21.11.2025
 3 Monate Chart
Tapestry
US8760301072
6,98%
31,66%
105,03
102,18
102,64
105,03
2,85
+2,79
17:50:00
21.11.2025
 3 Monate Chart
Henry Schein
US8064071025
6,80%
32,99%
73,73
71,18
71,49
73,73
2,55
+3,58
17:49:00
21.11.2025
 3 Monate Chart
Bank of New York Mellon
US0640581007
6,47%
20,69%
107,08
106,46
105,60
107,09
0,62
+0,58
17:49:00
21.11.2025
 3 Monate Chart
QUALCOMM
US7475251036
6,44%
40,65%
162,02
159,59
159,10
162,27
2,43
+1,52
17:50:00
21.11.2025
 3 Monate Chart
Alliant Energy
US0188021085
6,36%
15,78%
68,03
67,47
67,45
68,19
0,56
+0,83
17:49:00
21.11.2025
 3 Monate Chart
Eversource Energy
US30040W1080
6,36%
29,15%
64,53
63,55
63,60
64,53
0,98
+1,54
17:50:00
21.11.2025
 3 Monate Chart
IDEXX Laboratories
US45168D1046
6,26%
28,56%
723,37
689,35
688,14
723,61
34,02
+4,94
17:48:00
21.11.2025
 3 Monate Chart
CenterPoint Energy
US15189T1079
6,25%
21,16%
39,72
39,59
39,47
39,90
0,13
+0,33
17:49:00
21.11.2025
 3 Monate Chart
Simon Property Group
US8288061091
6,25%
18,73%
182,15
180,07
180,70
182,15
2,08
+1,16
17:48:00
21.11.2025
 3 Monate Chart
Goldman Sachs
US38141G1040
6,09%
24,71%
768,01
773,70
754,48
779,09
-5,69
-0,74
17:48:00
21.11.2025
 3 Monate Chart
Take Two
US8740541094
6,08%
30,70%
237,21
235,37
234,21
237,76
1,84
+0,78
17:48:00
21.11.2025
 3 Monate Chart
Aflac
US0010551028
6,04%
20,37%
111,31
110,55
110,50
111,72
0,76
+0,69
17:49:00
21.11.2025
 3 Monate Chart
Fortive
US34959J1088
5,97%
23,00%
53,07
50,84
50,92
53,09
2,23
+4,39
17:50:00
21.11.2025
 3 Monate Chart
Principal Financial Group
US74251V1026
5,97%
22,36%
84,91
82,36
82,42
84,91
2,55
+3,10
17:50:00
21.11.2025
 3 Monate Chart
Entergy
US29364G1031
5,92%
25,85%
93,62
93,35
92,74
94,08
0,27
+0,29
17:50:00
21.11.2025
 3 Monate Chart
Citigroup
US1729674242
5,92%
27,66%
98,11
97,63
95,86
98,17
0,48
+0,49
17:50:00
21.11.2025
 3 Monate Chart
Exelon
US30161N1019
5,92%
17,56%
45,97
45,41
45,39
45,99
0,56
+1,22
17:49:00
21.11.2025
 3 Monate Chart
Elevance Health
US0367521038
5,64%
35,65%
321,29
313,99
314,29
321,85
7,30
+2,32
17:49:00
21.11.2025
 3 Monate Chart
CBOE
US12503M1080
5,63%
23,66%
253,66
254,98
253,66
256,02
-1,32
-0,52
17:45:00
21.11.2025
 3 Monate Chart
WEC Energy Group
US92939U1060
5,62%
17,85%
111,48
110,65
110,76
111,87
0,83
+0,75
17:50:00
21.11.2025
 3 Monate Chart
Kellanova (ex Kelloggs)
US4878361082
5,48%
13,72%
83,41
83,40
83,37
83,42
0,01
+0,01
17:48:00
21.11.2025
 3 Monate Chart
Williams Companies
US9694571004
5,36%
28,24%
59,30
58,91
58,40
59,32
0,39
+0,66
17:50:00
21.11.2025
 3 Monate Chart
Ameren
US0236081024
5,26%
15,05%
104,26
103,46
103,26
104,44
0,80
+0,77
17:49:00
21.11.2025
 3 Monate Chart
Boston Properties
US1011211018
5,07%
28,06%
70,04
68,66
68,86
70,07
1,38
+2,01
17:49:00
21.11.2025
 3 Monate Chart
Citizens Financial Group
US1746101054
4,83%
31,84%
52,11
50,70
50,75
52,11
1,41
+2,78
17:49:00
21.11.2025
 3 Monate Chart
JPMorgan Chase
US46625H1005
4,65%
21,05%
297,12
298,38
292,85
301,50
-1,26
-0,42
17:50:00
21.11.2025
 3 Monate Chart
Ametek
US0311001004
4,45%
24,66%
194,67
190,02
190,41
194,84
4,65
+2,45
17:49:00
21.11.2025
 3 Monate Chart
Edison International
US2810201077
4,44%
30,33%
59,49
58,08
58,39
59,49
1,41
+2,43
17:49:00
21.11.2025
 3 Monate Chart
Berkshire Hathaway
US0846707026
4,27%
15,23%
506,40
501,12
502,50
507,78
5,28
+1,05
17:49:00
21.11.2025
 3 Monate Chart
The Hershey
US4278661081
4,26%
31,86%
185,92
182,66
182,21
186,94
3,26
+1,78
17:49:00
21.11.2025
 3 Monate Chart
Interactive Brokers Group
US45841N1072
4,25%
40,83%
60,42
61,56
58,95
61,75
-1,14
-1,85
17:49:00
21.11.2025
 3 Monate Chart
The Western Union Company
US9598021098
4,23%
39,62%
7,14
7,43
7,06
7,14
-0,29
-3,85
10:14:00
21.11.2025
 3 Monate Chart
Kinder Morgan
US49456B1017
4,21%
23,05%
26,88
26,72
26,55
26,88
0,16
+0,60
17:49:00
21.11.2025
 3 Monate Chart
Quest Diagnostics
US74834L1008
4,16%
23,43%
191,10
187,61
188,11
191,10
3,49
+1,86
17:47:00
21.11.2025
 3 Monate Chart
AES
US00130H1059
4,09%
47,52%
13,57
13,51
13,28
13,57
0,06
+0,44
17:49:00
21.11.2025
 3 Monate Chart
Hartford Financial Services Group
US4165151048
3,64%
22,78%
136,88
134,77
134,84
136,88
2,11
+1,57
17:49:00
21.11.2025
 3 Monate Chart
Consolidated Edison
US2091151041
3,57%
18,74%
102,83
100,95
100,89
103,27
1,88
+1,86
17:48:00
21.11.2025
 3 Monate Chart
Cognizant
US1924461023
3,32%
32,12%
75,54
72,35
72,72
75,63
3,19
+4,41
17:50:00
21.11.2025
 3 Monate Chart
Duke Energy
US26441C2044
3,31%
15,84%
122,87
122,54
121,98
123,29
0,33
+0,27
17:47:00
21.11.2025
 3 Monate Chart
CMS Energy
US1258961002
3,25%
18,73%
73,90
73,50
73,32
74,17
0,40
+0,54
17:49:00
21.11.2025
 3 Monate Chart
PerkinElmer
US7140461093
3,15%
32,62%
97,52
94,02
94,32
97,68
3,50
+3,72
17:50:00
21.11.2025
 3 Monate Chart
Southwest Airlines
US8447411088
2,91%
35,93%
32,81
31,16
31,31
32,83
1,65
+5,30
17:50:00
21.11.2025
 3 Monate Chart
Coca-Cola
US1912161007
2,81%
16,47%
72,69
71,21
71,55
73,19
1,48
+2,08
17:50:00
21.11.2025
 3 Monate Chart
Synchrony Financial
US87165B1035
2,35%
28,29%
74,50
72,25
72,59
74,50
2,25
+3,11
17:50:00
21.11.2025
 3 Monate Chart
Dover
US2600031080
2,35%
23,68%
182,74
178,03
178,47
182,76
4,71
+2,65
17:38:00
21.11.2025
 3 Monate Chart
State Street
US8574771031
2,30%
29,32%
114,94
113,30
112,93
114,94
1,64
+1,45
17:49:00
21.11.2025
 3 Monate Chart
UnitedHealth
US91324P1021
2,25%
34,46%
321,08
311,54
311,60
321,30
9,54
+3,06
17:50:00
21.11.2025
 3 Monate Chart
Nisource
US65473P1057
2,21%
23,43%
42,72
42,40
42,28
42,75
0,32
+0,75
17:50:00
21.11.2025
 3 Monate Chart
Autodesk
US0527691069
2,11%
26,97%
288,75
286,95
286,34
290,63
1,81
+0,63
17:48:00
21.11.2025
 3 Monate Chart
Allstate
US0200021014
2,10%
27,65%
214,79
211,74
212,38
214,96
3,05
+1,44
17:48:00
21.11.2025
 3 Monate Chart
Hanesbrands
US4103451021
2,06%
26,02%
5,62
5,63
5,62
5,62
-0,02
-0,30
08:05:00
21.11.2025
 3 Monate Chart
Nucor
US6703461052
1,91%
35,56%
150,56
147,20
146,64
150,60
3,36
+2,28
17:48:00
21.11.2025
 3 Monate Chart
International Flavors Fragrances
US4595061015
1,90%
22,83%
67,38
64,56
64,95
67,38
2,82
+4,37
17:50:00
21.11.2025
 3 Monate Chart
CME Group A
US12572Q1058
1,88%
20,55%
275,13
275,22
273,99
277,37
-0,09
-0,03
17:48:00
21.11.2025
 3 Monate Chart
TKO GROUP
US87256C1018
1,88%
23,74%
178,17
176,49
176,12
178,62
1,68
+0,95
17:48:00
21.11.2025
 3 Monate Chart
Equinix
US29444U7000
1,83%
25,16%
748,99
752,81
744,52
757,62
-3,82
-0,51
17:49:00
21.11.2025
 3 Monate Chart
Textron
US8832031012
1,75%
21,79%
81,42
79,53
79,46
81,49
1,89
+2,38
17:50:00
21.11.2025
 3 Monate Chart
Archer Daniels Midland
US0394831020
1,70%
36,69%
59,17
57,87
57,81
59,21
1,30
+2,25
17:49:00
21.11.2025
 3 Monate Chart
Norfolk Southern
US6558441084
1,68%
16,52%
285,11
280,22
281,30
285,15
4,89
+1,75
17:50:00
21.11.2025
 3 Monate Chart
Best Buy
US0865161014
1,58%
34,92%
77,73
73,78
74,63
77,73
3,95
+5,35
17:49:00
21.11.2025
 3 Monate Chart
PPL
US69351T1060
1,46%
15,96%
36,00
35,54
35,56
36,00
0,46
+1,28
17:50:00
21.11.2025
 3 Monate Chart
Snap-On
US8330341012
1,40%
20,12%
338,33
331,22
330,39
338,44
7,11
+2,15
17:49:00
21.11.2025
 3 Monate Chart
U.S. Bancorp
US9029733048
1,06%
30,69%
47,91
46,49
46,63
47,91
1,42
+3,05
17:50:00
21.11.2025
 3 Monate Chart
Freeport-McMoRan
US35671D8570
1,01%
51,72%
39,52
39,63
38,86
39,95
-0,11
-0,28
17:50:00
21.11.2025
 3 Monate Chart
Dominion Energy
US25746U1097
0,88%
18,73%
61,54
60,83
60,61
61,55
0,71
+1,16
17:49:00
21.11.2025
 3 Monate Chart
Chevron
US1667641005
0,73%
21,67%
150,58
150,31
148,75
150,58
0,27
+0,18
17:48:00
21.11.2025
 3 Monate Chart
EMCOR Group
US29084Q1004
0,72%
50,62%
577,78
583,08
567,80
584,51
-5,30
-0,91
17:49:00
21.11.2025
 3 Monate Chart
Hilton Worldwide
US43300A2033
0,39%
24,70%
273,42
264,32
266,39
273,55
9,10
+3,44
17:49:00
21.11.2025
 3 Monate Chart
YUM! Brands
US9884981013
0,31%
24,18%
152,81
149,21
149,87
152,82
3,60
+2,41
17:50:00
21.11.2025
 3 Monate Chart

S&P 500 Verlierer

Name
ISIN
+/- 3 Monate
Vola 3 Monate
Letzter
Vortag
Tief
Hoch
+/- aktuell
% aktuell
Zeit
Datum
3 Monate Chart
Analog Devices
US0326541051
-0,06%
27,71%
229,72
225,20
225,02
229,88
4,52
+2,01
17:48:00
21.11.2025
 3 Monate Chart
Packaging
US6951561090
-0,53%
23,94%
196,89
191,68
192,71
196,98
5,21
+2,72
17:49:00
21.11.2025
 3 Monate Chart
Xylem
US98419M1009
-0,58%
19,66%
139,85
138,04
138,15
139,85
1,81
+1,31
17:50:00
21.11.2025
 3 Monate Chart
Walmart
US9311421039
-0,65%
23,09%
105,01
107,11
104,95
108,14
-2,10
-1,96
17:50:00
21.11.2025
 3 Monate Chart
Pfizer
US7170811035
-0,74%
28,44%
25,37
24,40
24,59
25,37
0,97
+3,95
17:50:00
21.11.2025
 3 Monate Chart
Union Pacific
US9078181081
-0,80%
19,07%
225,64
221,21
221,90
225,66
4,43
+2,00
17:50:00
21.11.2025
 3 Monate Chart
Northern Trust
US6658591044
-0,93%
27,31%
127,28
125,72
125,00
127,28
1,56
+1,24
17:49:00
21.11.2025
 3 Monate Chart
Martin Marietta Materials
US5732841060
-0,93%
20,38%
609,42
597,00
600,36
609,42
12,42
+2,08
17:47:00
21.11.2025
 3 Monate Chart
Amazon
US0231351067
-1,04%
34,07%
218,09
217,14
215,18
218,78
0,95
+0,44
17:49:00
21.11.2025
 3 Monate Chart
O Reilly Automotive
US67103H1077
-1,18%
24,57%
100,41
99,01
99,10
101,36
1,40
+1,41
17:50:00
21.11.2025
 3 Monate Chart
Hewlett Packard Enterprise
US42824C1099
-1,22%
42,20%
20,52
20,02
19,95
20,52
0,50
+2,50
17:50:00
21.11.2025
 3 Monate Chart
Becton, Dickinson
US0758871091
-1,34%
29,89%
194,92
189,58
189,92
194,92
5,34
+2,82
17:49:00
21.11.2025
 3 Monate Chart
Avery Dennison
US0536111091
-1,36%
26,14%
171,64
166,01
167,12
171,64
5,63
+3,39
17:49:00
21.11.2025
 3 Monate Chart
Abbott Laboratories
US0028241000
-1,36%
16,78%
127,60
123,97
123,91
127,70
3,63
+2,93
17:49:00
21.11.2025
 3 Monate Chart
Essex Property Trust
US2971781057
-1,38%
18,93%
260,28
255,73
256,10
260,42
4,55
+1,78
17:49:00
21.11.2025
 3 Monate Chart
Public Service Enterprise Group
US7445731067
-1,40%
24,15%
81,30
80,76
80,42
81,44
0,54
+0,67
17:49:00
21.11.2025
 3 Monate Chart
Eaton
IE00B8KQN827
-1,41%
28,55%
327,53
328,19
320,31
329,68
-0,66
-0,20
17:50:00
21.11.2025
 3 Monate Chart
Vulcan Materials
US9291601097
-1,61%
22,25%
289,18
285,97
286,03
289,77
3,21
+1,12
17:47:00
21.11.2025
 3 Monate Chart
NetApp
US64110D1046
-1,68%
44,18%
105,92
103,24
103,63
106,04
2,68
+2,60
17:50:00
21.11.2025
 3 Monate Chart
Paccar
US6937181088
-1,70%
26,64%
102,77
97,60
98,24
102,94
5,17
+5,30
17:50:00
21.11.2025
 3 Monate Chart
Southern
US8425871071
-1,76%
16,83%
89,50
88,57
88,52
89,75
0,93
+1,05
17:50:00
21.11.2025
 3 Monate Chart
McDonalds
US5801351017
-1,85%
15,97%
309,29
304,16
306,19
310,46
5,13
+1,69
17:49:00
21.11.2025
 3 Monate Chart
PepsiCo
US7134481081
-1,90%
22,90%
147,52
146,10
146,00
148,93
1,42
+0,97
17:50:00
21.11.2025
 3 Monate Chart
Oracle
US68389X1054
-1,98%
89,33%
200,22
210,69
193,58
205,40
-10,48
-4,97
17:50:00
21.11.2025
 3 Monate Chart
TransDigm Group
US8936411003
-2,23%
28,59%
1.352,13
1.327,87
1.321,09
1.352,34
24,26
+1,83
17:49:00
21.11.2025
 3 Monate Chart
Northrop Grumman
US6668071029
-2,30%
17,93%
568,54
567,35
563,09
569,27
1,19
+0,21
17:49:00
21.11.2025
 3 Monate Chart
Prudential Financial
US7443201022
-2,31%
24,57%
106,98
104,12
104,50
106,98
2,86
+2,75
17:49:00
21.11.2025
 3 Monate Chart
Interpublic Group of Cos.
US4606901001
-2,42%
29,45%
25,48
24,55
24,69
25,49
0,93
+3,79
17:50:00
21.11.2025
 3 Monate Chart
Pentair
IE00BLS09M33
-2,51%
22,38%
105,64
101,48
102,44
105,64
4,16
+4,10
17:50:00
21.11.2025
 3 Monate Chart
Ulta Beauty
US90384S3031
-2,54%
31,24%
521,19
496,44
500,02
522,08
24,75
+4,99
17:49:00
21.11.2025
 3 Monate Chart
Estée Lauder Companies
US5184391044
-2,56%
46,32%
88,55
86,61
86,64
88,59
1,94
+2,24
17:48:00
21.11.2025
 3 Monate Chart
MetLife
US59156R1086
-2,59%
26,03%
75,10
73,92
73,56
75,10
1,18
+1,60
17:49:00
21.11.2025
 3 Monate Chart
Fifth Third Bancorp
US3167731005
-2,63%
26,69%
42,32
41,28
41,33
42,32
1,04
+2,52
17:50:00
21.11.2025
 3 Monate Chart
Kroger
US5010441013
-2,67%
20,90%
66,10
65,90
65,68
66,59
0,20
+0,30
17:50:00
21.11.2025
 3 Monate Chart
Realty
US7561091049
-2,68%
15,10%
57,00
56,30
56,31
57,00
0,70
+1,24
17:50:00
21.11.2025
 3 Monate Chart
Public Storage
US74460D1090
-2,69%
21,93%
270,84
265,45
267,12
272,69
5,39
+2,03
17:48:00
21.11.2025
 3 Monate Chart
Allegion
IE00BFRT3W74
-2,82%
22,52%
163,31
159,45
159,83
163,32
3,86
+2,42
17:47:00
21.11.2025
 3 Monate Chart
Willis Towers Watson
IE00BDB6Q211
-2,84%
21,04%
318,08
314,88
315,25
319,97
3,20
+1,01
17:50:00
21.11.2025
 3 Monate Chart
Everest Reinsurance Group
BMG3223R1088
-2,90%
30,40%
313,05
304,99
305,00
313,05
8,06
+2,64
17:49:00
21.11.2025
 3 Monate Chart
Emerson Electric
US2910111044
-2,97%
25,81%
128,32
123,72
124,10
128,37
4,60
+3,72
17:49:00
21.11.2025
 3 Monate Chart
Campbell Soup
US1344291091
-3,07%
28,07%
31,78
30,80
30,93
31,81
0,98
+3,17
17:50:00
21.11.2025
 3 Monate Chart
Occidental Petroleum
US6745991058
-3,14%
32,59%
41,28
41,21
40,40
41,30
0,07
+0,17
17:50:00
21.11.2025
 3 Monate Chart
Regency Centers
US7588491032
-3,25%
18,00%
70,76
69,41
69,40
70,76
1,35
+1,94
17:50:00
21.11.2025
 3 Monate Chart
Charles Schwab
US8085131055
-3,26%
28,52%
90,29
90,49
89,38
91,20
-0,20
-0,22
17:49:00
21.11.2025
 3 Monate Chart
General Mills
US3703341046
-3,32%
20,86%
48,85
47,81
47,66
48,92
1,04
+2,18
17:49:00
21.11.2025
 3 Monate Chart
Microsoft
US5949181045
-3,44%
18,65%
472,38
478,43
468,30
478,89
-6,05
-1,26
17:50:00
21.11.2025
 3 Monate Chart
American International Group (AIG)
US0268747849
-3,50%
27,50%
76,62
75,69
75,70
76,62
0,93
+1,23
17:49:00
21.11.2025
 3 Monate Chart
Accenture
IE00B4BNMY34
-3,60%
27,60%
249,64
240,79
241,70
249,84
8,85
+3,68
17:49:00
21.11.2025
 3 Monate Chart
Tyson Foods
US9024941034
-3,65%
23,42%
53,82
52,71
52,90
54,08
1,11
+2,11
17:50:00
21.11.2025
 3 Monate Chart
Digital Realty Trust
US2538681030
-3,70%
27,70%
157,10
157,59
154,83
158,38
-0,49
-0,31
17:49:00
21.11.2025
 3 Monate Chart
Sysco
US8718291078
-3,73%
17,74%
76,86
75,48
75,71
77,20
1,38
+1,83
17:49:00
21.11.2025
 3 Monate Chart
LKQ
US5018892084
-3,76%
28,16%
29,64
28,76
28,82
29,71
0,88
+3,06
17:50:00
21.11.2025
 3 Monate Chart
Bristol-Myers Squibb
US1101221083
-3,99%
33,81%
46,38
45,94
45,53
46,48
0,44
+0,95
17:49:00
21.11.2025
 3 Monate Chart
ONEOK
US6826801036
-4,04%
24,36%
70,85
69,72
69,88
70,87
1,13
+1,62
17:49:00
21.11.2025
 3 Monate Chart
McCormick
US5797802064
-4,12%
23,09%
68,62
67,48
67,65
68,84
1,14
+1,69
17:50:00
21.11.2025
 3 Monate Chart
Raymond James Financial
US7547301090
-4,29%
24,91%
153,17
151,33
151,19
153,40
1,84
+1,22
17:49:00
21.11.2025
 3 Monate Chart
Waste Management
US94106L1098
-4,40%
18,57%
216,42
216,80
214,79
218,23
-0,38
-0,18
17:48:00
21.11.2025
 3 Monate Chart
Deere
US2441991054
-4,42%
18,68%
486,12
476,33
477,51
487,47
9,79
+2,06
17:49:00
21.11.2025
 3 Monate Chart
M&T Bank
US55261F1049
-4,43%
25,75%
189,60
182,75
184,00
189,68
6,85
+3,75
17:49:00
21.11.2025
 3 Monate Chart
KeyCorp
US4932671088
-4,53%
24,56%
17,85
17,28
17,32
17,85
0,57
+3,30
17:49:00
21.11.2025
 3 Monate Chart
Gartner
US3666511072
-4,55%
41,86%
232,75
224,13
223,55
232,95
8,62
+3,85
17:49:00
21.11.2025
 3 Monate Chart
Regions Financial
US7591EP1005
-4,59%
27,55%
24,97
24,10
24,24
24,97
0,87
+3,61
17:50:00
21.11.2025
 3 Monate Chart
Leggett Platt
US5246601075
-4,83%
50,14%
7,75
7,59
7,64
7,75
0,16
+2,05
10:44:00
21.11.2025
 3 Monate Chart
Omnicom Group
US6819191064
-4,97%
30,00%
74,16
71,51
72,19
74,17
2,65
+3,71
17:50:00
21.11.2025
 3 Monate Chart
Boston Scientific
US1011371077
-5,00%
29,52%
97,25
96,60
96,10
98,33
0,65
+0,67
17:49:00
21.11.2025
 3 Monate Chart
ConocoPhillips
US20825C1045
-5,09%
25,01%
88,26
87,47
86,55
88,31
0,79
+0,90
17:49:00
21.11.2025
 3 Monate Chart
CF Industries
US1252691001
-5,11%
30,42%
78,67
77,79
77,63
78,68
0,88
+1,12
17:49:00
21.11.2025
 3 Monate Chart
Iron Mountain
US46284V1017
-5,13%
33,25%
83,83
83,00
82,47
83,99
0,83
+1,00
17:47:00
21.11.2025
 3 Monate Chart
CBRE Group A
US12504L1098
-5,19%
25,23%
155,89
151,58
153,26
155,89
4,31
+2,84
17:47:00
21.11.2025
 3 Monate Chart
VeriSign
US92343E1029
-5,27%
30,15%
253,10
248,42
246,07
254,00
4,68
+1,88
17:50:00
21.11.2025
 3 Monate Chart
PNC Financial Services Group
US6934751057
-5,49%
20,17%
188,28
183,54
184,05
188,28
4,74
+2,58
17:49:00
21.11.2025
 3 Monate Chart
Visa
US92826C8394
-5,53%
19,53%
328,57
323,77
325,38
330,03
4,80
+1,48
17:50:00
21.11.2025
 3 Monate Chart
Colgate-Palmolive
US1941621039
-5,65%
17,93%
80,65
78,86
79,15
81,26
1,79
+2,27
17:49:00
21.11.2025
 3 Monate Chart
Delta Air Lines
US2473617023
-5,70%
43,99%
58,34
55,97
56,67
58,34
2,37
+4,23
17:49:00
21.11.2025
 3 Monate Chart
Illinois Tool Works
US4523081093
-5,86%
19,62%
246,50
241,10
241,35
246,50
5,40
+2,24
17:49:00
21.11.2025
 3 Monate Chart
Capital One Financial
US14040H1059
-6,01%
30,57%
205,31
202,22
201,95
205,46
3,09
+1,53
17:48:00
21.11.2025
 3 Monate Chart
Dow
US2605571031
-6,03%
45,52%
22,05
20,95
21,29
22,06
1,10
+5,25
17:49:00
21.11.2025
 3 Monate Chart
Verizon
US92343V1044
-6,10%
20,44%
41,33
40,76
40,42
41,61
0,57
+1,40
17:50:00
21.11.2025
 3 Monate Chart
Extra Space Storage
US30225T1025
-6,13%
21,30%
132,06
128,81
129,39
132,66
3,25
+2,52
17:43:00
21.11.2025
 3 Monate Chart
Procter Gamble
US7427181091
-6,25%
16,04%
150,47
148,19
148,35
151,50
2,28
+1,54
17:50:00
21.11.2025
 3 Monate Chart
Align Technology
US0162551016
-6,33%
35,72%
139,60
132,81
132,89
139,68
6,79
+5,11
17:49:00
21.11.2025
 3 Monate Chart
J. M. Smucker
US8326964058
-6,38%
31,23%
106,60
103,75
103,88
106,99
2,85
+2,75
17:48:00
21.11.2025
 3 Monate Chart
Salesforce
US79466L3024
-6,42%
35,02%
224,81
225,37
222,00
226,67
-0,56
-0,25
17:50:00
21.11.2025
 3 Monate Chart
Kimco Realty
US49446R1095
-6,49%
17,98%
20,31
19,87
19,90
20,31
0,44
+2,19
17:50:00
21.11.2025
 3 Monate Chart
Philip Morris
US7181721090
-6,67%
29,11%
156,62
155,65
155,78
157,78
0,97
+0,62
17:49:00
21.11.2025
 3 Monate Chart
Hasbro
US4180561072
-6,80%
23,74%
78,73
76,76
77,11
78,73
1,97
+2,57
17:49:00
21.11.2025
 3 Monate Chart
CSX
US1264081035
-6,92%
24,19%
34,13
33,68
33,74
34,32
0,45
+1,34
17:49:00
21.11.2025
 3 Monate Chart
AvalonBay Communities
US0534841012
-6,94%
18,26%
180,73
177,04
177,84
180,73
3,69
+2,08
17:47:00
21.11.2025
 3 Monate Chart
Moodys
US6153691059
-6,98%
23,85%
479,73
474,52
473,56
479,73
5,21
+1,10
17:50:00
21.11.2025
 3 Monate Chart
T. Rowe Price Group
US74144T1088
-7,01%
24,04%
99,65
97,31
97,66
99,69
2,34
+2,40
17:50:00
21.11.2025
 3 Monate Chart
The Cigna Group Registered
US1255231003
-7,07%
41,64%
276,93
269,60
271,38
277,42
7,33
+2,72
17:49:00
21.11.2025
 3 Monate Chart
Dollar General
US2566771059
-7,16%
28,22%
100,87
100,29
99,65
101,40
0,58
+0,58
17:48:00
21.11.2025
 3 Monate Chart
Stryker
US8636671013
-7,17%
22,89%
369,28
360,48
363,06
370,07
8,80
+2,44
17:49:00
21.11.2025
 3 Monate Chart
AutoZone
US0533321024
-7,18%
23,36%
3.913,19
3.849,81
3.864,97
3.932,80
63,38
+1,65
17:46:00
21.11.2025
 3 Monate Chart
Huntington BancAkties
US4461501045
-7,22%
28,26%
15,89
15,32
15,37
15,89
0,57
+3,69
17:49:00
21.11.2025
 3 Monate Chart
Republic Services
US7607591002
-7,22%
18,98%
218,65
218,43
216,49
220,00
0,22
+0,10
17:50:00
21.11.2025
 3 Monate Chart
Nasdaq
US6311031081
-7,26%
28,30%
87,68
86,99
86,80
88,00
0,69
+0,79
17:49:00
21.11.2025
 3 Monate Chart
Genuine Parts
US3724601055
-7,27%
18,97%
129,17
125,03
125,62
129,17
4,14
+3,31
17:49:00
21.11.2025
 3 Monate Chart
Equity Residential
US29476L1070
-7,27%
17,96%
60,40
59,16
59,41
60,41
1,24
+2,10
17:49:00
21.11.2025
 3 Monate Chart
Grainger
US3848021040
-7,50%
18,28%
951,02
925,15
925,88
951,08
25,87
+2,80
17:50:00
21.11.2025
 3 Monate Chart
Mid-America Apartment Communities
US59522J1034
-7,53%
16,67%
133,13
130,87
131,00
133,13
2,26
+1,73
17:49:00
21.11.2025
 3 Monate Chart
Netflix
US64110L1061
-7,64%
33,98%
105,16
105,67
104,40
106,53
-0,51
-0,48
17:50:00
21.11.2025
 3 Monate Chart
EOG Resources
US26875P1012
-7,87%
25,23%
107,32
106,07
105,27
107,32
1,25
+1,18
17:49:00
21.11.2025
 3 Monate Chart
Starbucks
US8552441094
-7,96%
26,50%
85,23
82,62
82,82
85,23
2,61
+3,16
17:50:00
21.11.2025
 3 Monate Chart
Airbnb
US0090661010
-7,97%
23,66%


-
-

 3 Monate Chart
SBA Communications REIT (A)
US78410G1040
-8,01%
25,01%
196,22
195,25
195,19
198,35
0,97
+0,50
17:50:00
21.11.2025
 3 Monate Chart
Costco Wholesale
US22160K1051
-8,17%
20,44%
896,66
893,29
892,18
904,00
3,37
+0,38
17:49:00
21.11.2025
 3 Monate Chart
ConAgra Foods
US2058871029
-8,21%
34,85%
17,94
17,38
17,53
18,03
0,56
+3,22
17:49:00
21.11.2025
 3 Monate Chart
Molson Coors Brewing Company (MCBC)
US60871R2094
-8,30%
33,27%
46,24
45,47
45,61
46,59
0,77
+1,69
17:49:00
21.11.2025
 3 Monate Chart
Ball
US0584981064
-8,36%
24,44%
49,96
47,91
48,21
49,96
2,05
+4,28
17:49:00
21.11.2025
 3 Monate Chart
Fidelity National Information Services
US31620M1062
-8,45%
34,12%
64,07
62,38
62,67
64,07
1,69
+2,71
17:49:00
21.11.2025
 3 Monate Chart
Intuit
US4612021034
-8,46%
26,82%
668,65
637,44
659,51
680,40
31,21
+4,90
17:49:00
21.11.2025
 3 Monate Chart
Progressive
US7433151039
-8,47%
24,74%
228,08
226,00
225,78
229,13
2,08
+0,92
17:48:00
21.11.2025
 3 Monate Chart
Walt Disney
US2546871060
-8,55%
26,22%
103,87
102,70
102,69
103,91
1,17
+1,14
17:50:00
21.11.2025
 3 Monate Chart
ServiceNow
US81762P1021
-8,74%
28,68%
802,25
800,46
795,00
808,78
1,79
+0,22
17:47:00
21.11.2025
 3 Monate Chart
Qorvo
US74736K1016
-8,74%
45,74%
68,65
70,67
66,93
68,65
-2,02
-2,86
15:53:00
21.11.2025
 3 Monate Chart
Lowes Companies
US5486611073
-8,79%
19,24%
233,75
228,43
228,96
235,00
5,32
+2,33
17:48:00
21.11.2025
 3 Monate Chart
American Water Works
US0304201033
-8,82%
23,49%
133,03
128,13
128,28
133,16
4,90
+3,82
17:48:00
21.11.2025
 3 Monate Chart
The Kraft Heinz Company
US5007541064
-9,01%
26,67%
25,40
24,98
24,87
25,41
0,42
+1,66
17:50:00
21.11.2025
 3 Monate Chart
Dell Technologies
US24703L2025
-9,03%
49,58%
119,80
117,40
116,66
120,50
2,40
+2,04
17:49:00
21.11.2025
 3 Monate Chart
Sherwin-Williams
US8243481061
-9,04%
25,26%
340,62
328,01
329,49
340,63
12,61
+3,84
17:50:00
21.11.2025
 3 Monate Chart
Crown Castle
US22822V1017
-9,10%
24,56%
90,06
90,12
89,67
91,27
-0,06
-0,07
17:48:00
21.11.2025
 3 Monate Chart
Ecolab
US2788651006
-9,31%
21,40%
267,45
261,74
262,19
267,51
5,71
+2,18
17:49:00
21.11.2025
 3 Monate Chart
MasterCard
US57636Q1040
-9,38%
19,65%
540,13
527,88
532,03
543,15
12,25
+2,32
17:50:00
21.11.2025
 3 Monate Chart
United Airlines
US9100471096
-9,39%
43,42%
93,09
90,05
89,95
93,12
3,04
+3,38
17:50:00
21.11.2025
 3 Monate Chart
Mondelez
US6092071058
-9,85%
21,56%
56,54
55,75
55,46
56,84
0,79
+1,42
17:50:00
21.11.2025
 3 Monate Chart
American Tower
US03027X1000
-9,93%
23,54%
179,62
179,12
179,14
181,99
0,50
+0,28
17:48:00
21.11.2025
 3 Monate Chart
UDR
US9026531049
-9,96%
18,90%
35,46
34,68
34,87
35,46
0,78
+2,25
17:50:00
21.11.2025
 3 Monate Chart
Dollar Tree
US2567461080
-9,96%
40,99%
101,32
98,56
98,87
101,37
2,77
+2,81
17:49:00
21.11.2025
 3 Monate Chart
Ameriprise Financial
US03076C1062
-9,96%
23,83%
448,72
441,63
442,71
448,98
7,09
+1,61
17:45:00
21.11.2025
 3 Monate Chart
Adobe
US00724F1012
-10,00%
27,87%
317,76
312,40
311,59
318,07
5,36
+1,72
17:49:00
21.11.2025
 3 Monate Chart
Brown-Forman B
US1156372096
-10,24%
33,33%
28,73
27,90
27,89
28,73
0,83
+2,97
17:49:00
21.11.2025
 3 Monate Chart
Altria
US02209S1033
-10,60%
22,73%
58,32
58,18
58,06
58,95
0,14
+0,24
17:49:00
21.11.2025
 3 Monate Chart
AT&T
US00206R1023
-10,75%
20,26%
26,10
25,52
25,50
26,17
0,58
+2,27
17:49:00
21.11.2025
 3 Monate Chart
Honeywell
US4385161066
-10,79%
25,39%
189,25
188,14
187,89
190,30
1,11
+0,59
17:50:00
21.11.2025
 3 Monate Chart
PulteGroup
US7458671010
-10,84%
34,36%
120,86
114,35
115,30
120,86
6,51
+5,69
17:49:00
21.11.2025
 3 Monate Chart
Air Products and Chemicals
US0091581068
-11,02%
22,02%
255,64
251,09
251,78
255,64
4,55
+1,81
17:49:00
21.11.2025
 3 Monate Chart
Carnival
PA1436583006
-11,29%
39,08%
26,20
25,32
25,58
26,21
0,88
+3,48
17:49:00
21.11.2025
 3 Monate Chart
Church Dwight
US1713401024
-11,42%
22,64%
83,82
83,34
83,28
85,08
0,48
+0,58
17:48:00
21.11.2025
 3 Monate Chart
DXC Technology
US23355L1061
-11,56%
40,44%
10,47
10,43
10,47
10,47
0,05
+0,43
09:07:00
21.11.2025
 3 Monate Chart
S&P Global
US78409V1044
-11,60%
20,50%
495,14
490,91
490,36
495,92
4,23
+0,86
17:50:00
21.11.2025
 3 Monate Chart
A.O. Smith
US8318652091
-11,61%
20,93%
65,42
63,25
63,53
65,42
2,17
+3,43
17:49:00
21.11.2025
 3 Monate Chart
Cadence Design Systems
US1273871087
-11,64%
33,40%
300,12
302,14
295,21
303,38
-2,02
-0,67
17:48:00
21.11.2025
 3 Monate Chart
Tractor Supply
US8923561067
-11,71%
28,23%
53,35
52,64
52,45
53,47
0,71
+1,35
17:50:00
21.11.2025
 3 Monate Chart
DaVita
US23918K1088
-11,92%
27,90%
120,37
115,35
116,02
120,60
5,02
+4,35
17:49:00
21.11.2025
 3 Monate Chart
Zimmer Biomet
US98956P1021
-12,37%
32,43%
92,04
89,07
89,48
92,07
2,97
+3,33
17:50:00
21.11.2025
 3 Monate Chart
United Rentals
US9113631090
-12,39%
25,50%
786,45
770,00
775,06
788,54
16,45
+2,14
17:49:00
21.11.2025
 3 Monate Chart
Advance Auto Parts
US00751Y1064
-12,53%
46,93%
41,84
43,51
41,84
41,84
-1,67
-3,83
08:04:00
21.11.2025
 3 Monate Chart
MGM Resorts International
US5529531015
-12,67%
34,22%
31,88
30,76
30,60
31,88
1,12
+3,64
17:50:00
21.11.2025
 3 Monate Chart
Williams-Sonoma
US9699041011
-12,74%
30,74%
179,85
172,55
173,49
180,15
7,30
+4,23
17:50:00
21.11.2025
 3 Monate Chart
IntercontinentalExchange Group
US45866F1049
-12,97%
20,90%
154,54
151,66
152,70
154,89
2,88
+1,90
17:49:00
21.11.2025
 3 Monate Chart
ResMed
US7611521078
-13,01%
23,66%
252,55
243,92
244,28
252,80
8,63
+3,54
17:49:00
21.11.2025
 3 Monate Chart
PayPal
US70450Y1038
-13,03%
36,97%
59,52
58,11
58,05
59,55
1,42
+2,44
17:50:00
21.11.2025
 3 Monate Chart
Coinbase
US19260Q1076
-13,11%
59,40%
239,69
238,16
231,22
246,00
1,53
+0,64
17:49:00
21.11.2025
 3 Monate Chart
Linde
IE000S9YS762
-13,11%
15,61%


-
-

 3 Monate Chart
Lennar
US5260571048
-13,44%
36,73%
122,80
116,25
117,57
123,15
6,55
+5,63
17:49:00
21.11.2025
 3 Monate Chart
PPG Industries
US6935061076
-13,48%
27,35%
99,49
95,20
96,42
99,54
4,29
+4,51
17:49:00
21.11.2025
 3 Monate Chart
Eastman Chemical Company
US2774321002
-13,57%
34,60%
50,78
50,12
48,82
50,78
0,66
+1,32
17:19:00
21.11.2025
 3 Monate Chart
Arthur J. Gallagher
US3635761097
-13,58%
29,56%
250,25
247,30
247,55
251,40
2,95
+1,19
17:49:00
21.11.2025
 3 Monate Chart
Franklin Resources
US3546131018
-13,67%
29,56%
21,51
21,18
21,13
21,51
0,33
+1,56
17:49:00
21.11.2025
 3 Monate Chart
Cintas
US1729081059
-14,26%
23,51%
185,74
183,20
183,51
186,87
2,54
+1,39
17:49:00
21.11.2025
 3 Monate Chart
HP
US40434L1052
-14,27%
35,32%
23,87
22,61
22,81
23,87
1,26
+5,57
17:50:00
21.11.2025
 3 Monate Chart
Target
US87612E1064
-14,53%
28,48%
88,11
83,68
84,35
88,12
4,43
+5,29
17:50:00
21.11.2025
 3 Monate Chart
Stanley Black Decker
US8545021011
-14,57%
37,88%
66,20
62,44
62,99
66,20
3,76
+6,01
17:49:00
21.11.2025
 3 Monate Chart
News
US65249B1098
-14,96%
27,08%
25,55
24,80
24,97
25,55
0,75
+3,00
17:50:00
21.11.2025
 3 Monate Chart
Marsh McLennan Cos.
US5717481023
-15,05%
27,03%
181,17
178,95
179,74
182,05
2,22
+1,24
17:48:00
21.11.2025
 3 Monate Chart
News B
US65249B2088
-15,28%
25,07%
28,76
27,98
28,10
28,76
0,78
+2,79
17:50:00
21.11.2025
 3 Monate Chart
Equifax
US2944291051
-15,38%
39,01%
213,78
206,65
207,30
213,85
7,13
+3,45
17:49:00
21.11.2025
 3 Monate Chart
Global Payments
US37940X1028
-15,63%
33,88%
73,72
71,47
72,19
73,72
2,25
+3,15
17:49:00
21.11.2025
 3 Monate Chart
Roper Technolgies
US7766961061
-15,87%
24,38%
445,52
440,86
440,94
448,27
4,66
+1,06
17:48:00
21.11.2025
 3 Monate Chart
D.R. Horton
US23331A1097
-15,99%
29,71%
146,76
137,32
138,70
146,76
9,44
+6,87
17:49:00
21.11.2025
 3 Monate Chart
Darden Restaurants
US2371941053
-16,02%
26,17%
172,99
169,21
169,95
173,71
3,78
+2,23
17:45:00
21.11.2025
 3 Monate Chart
NXP Semiconductors
NL0009538784
-16,24%
30,24%
188,16
184,19
183,30
188,30
3,97
+2,16
17:48:00
21.11.2025
 3 Monate Chart
Weyerhaeuser
US9621661043
-16,44%
26,56%
22,02
21,37
21,42
22,02
0,65
+3,04
17:50:00
21.11.2025
 3 Monate Chart
Automatic Data Processing
US0530151036
-16,47%
16,69%
252,41
249,06
249,06
253,59
3,35
+1,35
17:49:00
21.11.2025
 3 Monate Chart
Clorox
US1890541097
-16,50%
27,32%
104,18
100,07
100,70
104,54
4,11
+4,11
17:48:00
21.11.2025
 3 Monate Chart
Verisk Analytics A
US92345Y1064
-16,59%
31,91%
223,43
221,88
221,22
226,09
1,55
+0,70
17:50:00
21.11.2025
 3 Monate Chart
Blackstone
US09260D1072
-16,60%
30,40%
140,69
138,42
137,97
140,76
2,27
+1,64
17:48:00
21.11.2025
 3 Monate Chart
Skyworks Solutions
US83088M1027
-16,80%
44,01%
62,10
60,50
60,53
62,10
1,60
+2,64
17:50:00
21.11.2025
 3 Monate Chart
Under Armour
US9043111072
-16,87%
36,88%
3,59
3,65
3,59
3,59
-0,05
-1,48
08:00:00
21.11.2025
 3 Monate Chart
eBay
US2786421030
-17,08%
39,92%
80,81
80,05
80,09
80,98
0,76
+0,95
17:49:00
21.11.2025
 3 Monate Chart
Boeing
US0970231058
-17,13%
26,48%
178,66
179,38
176,87
180,57
-0,72
-0,40
17:48:00
21.11.2025
 3 Monate Chart
Humana
US4448591028
-17,51%
48,84%
227,45
223,29
222,00
227,80
4,16
+1,86
17:50:00
21.11.2025
 3 Monate Chart
Mohawk Industries
US6081901042
-17,59%
36,46%
108,63
103,68
104,69
108,82
4,95
+4,77
17:48:00
21.11.2025
 3 Monate Chart
Super Micro Computer
US86800U3023
-17,61%
64,60%
31,92
31,56
31,04
32,53
0,36
+1,14
17:50:00
21.11.2025
 3 Monate Chart
DoorDash
US25809K1051
-17,64%
51,90%


-
-

 3 Monate Chart
T-Mobile US
US8725901040
-17,64%
24,79%
208,88
210,51
206,68
211,30
-1,63
-0,77
17:50:00
21.11.2025
 3 Monate Chart
Home Depot
US4370761029
-17,81%
22,95%
343,15
332,38
333,00
343,24
10,77
+3,24
17:49:00
21.11.2025
 3 Monate Chart
Garmin
CH0114405324
-18,09%
33,76%
190,49
187,10
188,39
190,66
3,39
+1,81
17:45:00
21.11.2025
 3 Monate Chart
Masco
US5745991068
-18,58%
24,74%
62,58
60,10
60,56
62,58
2,48
+4,13
17:49:00
21.11.2025
 3 Monate Chart
Nike
US6541061031
-18,78%
31,30%
62,79
61,43
61,58
62,85
1,36
+2,21
17:49:00
21.11.2025
 3 Monate Chart
Motorola Solutions
US6200763075
-18,86%
23,66%
371,06
367,04
366,50
371,13
4,02
+1,10
17:49:00
21.11.2025
 3 Monate Chart
Erie Indemnity
US29530P1021
-19,08%
32,18%
299,01
293,06
293,17
300,10
5,95
+2,03
17:46:00
21.11.2025
 3 Monate Chart
Comcast
US20030N1019
-19,17%
28,67%
27,15
26,63
26,62
27,19
0,52
+1,95
17:49:00
21.11.2025
 3 Monate Chart
Fastenal
US3119001044
-19,24%
25,90%
39,92
39,15
39,00
39,99
0,77
+1,97
17:49:00
21.11.2025
 3 Monate Chart
Texas Instruments
US8825081040
-19,57%
32,89%
157,75
153,33
153,42
158,13
4,42
+2,88
17:50:00
21.11.2025
 3 Monate Chart
Paychex
US7043261079
-19,86%
19,53%
110,78
108,46
108,89
110,79
2,32
+2,14
17:48:00
21.11.2025
 3 Monate Chart
Lyondellbasell Industries
NL0009434992
-19,95%
37,77%
45,02
42,55
43,18
45,02
2,47
+5,80
17:50:00
21.11.2025
 3 Monate Chart
Under Armour
US9043112062
-20,20%
34,01%
3,39
3,47
3,39
3,39
-0,08
-2,33
08:05:00
21.11.2025
 3 Monate Chart
Deckers Outdoor
US2435371073
-20,30%
43,04%
84,09
81,48
81,76
84,09
2,61
+3,20
17:49:00
21.11.2025
 3 Monate Chart
Hormel Foods
US4404521001
-20,63%
35,00%
22,91
22,32
22,33
22,94
0,59
+2,64
17:49:00
21.11.2025
 3 Monate Chart
Kimberly-Clark
US4943681035
-20,88%
33,45%
104,90
103,76
103,62
105,04
1,14
+1,10
17:49:00
21.11.2025
 3 Monate Chart
Meta Platforms (ex Facebook)
US30303M1027
-21,07%
29,75%
589,20
589,15
581,86
596,00
0,05
+0,01
17:50:00
21.11.2025
 3 Monate Chart
Constellation Brands A
US21036P1084
-21,37%
28,40%
134,85
130,45
131,13
135,14
4,40
+3,37
17:49:00
21.11.2025
 3 Monate Chart
Microchip Technology
US5950171042
-21,57%
37,83%
50,16
49,02
48,54
50,16
1,14
+2,33
17:50:00
21.11.2025
 3 Monate Chart
Royal Caribbean Cruises
LR0008862868
-21,88%
41,50%
262,61
252,72
254,82
262,61
9,89
+3,91
17:50:00
21.11.2025
 3 Monate Chart
International Paper
US4601461035
-22,32%
36,54%
37,57
35,60
35,88
37,57
1,97
+5,53
17:49:00
21.11.2025
 3 Monate Chart
The Trade Desk A
US88339J1051
-22,37%
46,42%
39,11
38,35
38,23
39,16
0,76
+1,97
17:50:00
21.11.2025
 3 Monate Chart
Fortune Brands Home Security
US34964C1062
-22,40%
32,03%
38,20
38,40
38,20
38,20
-0,20
-0,52
08:00:00
21.11.2025
 3 Monate Chart
The Mosaic
US61945C1036
-23,11%
42,36%
24,28
23,93
23,82
24,34
0,35
+1,46
17:50:00
21.11.2025
 3 Monate Chart
Pool
US73278L1052
-23,49%
33,07%
239,42
230,21
229,81
239,73
9,21
+4,00
17:50:00
21.11.2025
 3 Monate Chart
CoStar Group
US22160N1090
-24,15%
28,76%
66,70
65,52
65,90
67,41
1,18
+1,80
17:49:00
21.11.2025
 3 Monate Chart
Robert Half
US7703231032
-25,00%
38,01%
22,20
22,40
22,20
22,20
-0,20
-0,89
08:04:00
21.11.2025
 3 Monate Chart
Baxter International
US0718131099
-25,54%
49,81%
18,39
17,42
17,56
18,40
0,97
+5,57
17:49:00
21.11.2025
 3 Monate Chart
Norwegian Cruise Line
BMG667211046
-25,74%
46,74%
18,11
17,50
17,59
18,11
0,61
+3,49
17:50:00
21.11.2025
 3 Monate Chart
DENTSPLY SIRONA
US24906P1093
-26,14%
33,75%
8,47
8,47
8,47
8,47
0,00
+0,05
08:01:00
21.11.2025
 3 Monate Chart
Charter A
US16119P1084
-26,18%
37,62%
199,54
194,71
195,01
201,38
4,83
+2,48
17:49:00
21.11.2025
 3 Monate Chart
Chipotle Mexican Grill
US1696561059
-27,10%
43,34%
31,57
30,35
30,66
31,58
1,22
+4,02
17:49:00
21.11.2025
 3 Monate Chart
F5 Networks
US3156161024
-27,59%
45,79%
233,93
225,83
226,00
234,02
8,10
+3,59
17:50:00
21.11.2025
 3 Monate Chart
Alaska Air Group
US0116591092
-31,39%
41,71%
33,10
33,77
32,87
33,10
-0,67
-1,98
14:36:00
21.11.2025
 3 Monate Chart
Alexandria Real Estate Equities
US0152711091
-33,37%
51,10%
50,61
48,86
49,00
50,62
1,75
+3,58
17:49:00
21.11.2025
 3 Monate Chart
Synopsys
US8716071076
-35,80%
91,07%
385,45
385,60
376,95
386,64
-0,15
-0,04
17:50:00
21.11.2025
 3 Monate Chart
Perrigo Company
IE00BGH1M568
-41,61%
46,28%
10,51
11,04
10,51
10,51
-0,53
-4,80
08:05:00
21.11.2025
 3 Monate Chart
CarMax
US1431301027
-42,35%
71,96%
29,10
29,59
29,10
29,10
-0,49
-1,66
08:00:00
21.11.2025
 3 Monate Chart
Fiserv
US3377381088
-55,84%
92,21%
63,80
63,70
0,00
0,00
0,10
+0,16
22:15:00
10.11.2025
 3 Monate Chart

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