S&P 500

Kaufen

Verkaufen

S&P 500 handeln

6.728,61 PKT +8,29 PKT +0,12 %

07.11.25 Indikation*

6.728,80 PKT +8,48 PKT +0,13 %

07.11.25 Offiziell

Aktien, ETFs, Sparpläne & Kryptos zu Top-Konditionen beim Testsieger von finanztip.de handeln!

JETZT LOSLEGEN

WKN A0AET0

ISIN US78378X1072

S&P 500 - Top/Flops

S&P 500 Gewinner

Name ISIN	+/- 3 Jahre Vola 3 Jahre	Letzter Vortag	Tief Hoch	+/- aktuell % aktuell	Zeit Datum
AppLovin US03831W1080	3.510,33% 78,10%			- -
Palantir US69608A1088	2.108,80% 66,81%	177,93 175,05	168,92 178,68	2,88 +1,65	02:00:00 08.11.2025
NVIDIA US67066G1040	1.033,01% 51,21%	188,15 188,08	178,92 188,32	0,07 +0,04	02:00:00 08.11.2025
Broadcom US11135F1012	541,16% 47,33%	349,43 355,59	337,27 354,45	-6,16 -1,73	02:00:00 08.11.2025
Meta Platforms (ex Facebook) US30303M1027	441,85% 39,61%	621,71 618,94	601,24 622,12	2,77 +0,45	02:00:00 08.11.2025
Western Digital US9581021055	407,59% 48,02%	162,96 163,60	152,83 163,24	-0,65 -0,39	02:00:00 08.11.2025
Coinbase US19260Q1076	369,94% 84,27%	309,14 295,22	283,66 310,93	13,92 +4,72	02:00:00 08.11.2025
Super Micro Computer US86800U3023	348,65% 95,08%	39,76 40,34	38,14 40,07	-0,58 -1,43	02:00:00 08.11.2025
Royal Caribbean Cruises LR0008862868	300,36% 41,33%	256,01 253,57	251,68 257,69	2,44 +0,96	22:15:00 07.11.2025
Netflix US64110L1061	271,47% 35,22%	1.103,66 1.097,02	1.087,62 1.108,15	6,64 +0,61	02:00:00 08.11.2025
Micron Technology US5951121038	258,95% 50,45%	237,92 238,33	226,45 242,49	-0,41 -0,17	02:00:00 08.11.2025
DoorDash US25809K1051	236,76% 42,26%			- -
AMD (Advanced Micro Devices) US0079031078	222,56% 53,47%	233,54 237,70	224,74 234,75	-4,16 -1,75	02:00:00 08.11.2025
Dell Technologies US24703L2025	221,96% 49,66%	146,70 149,18	143,18 147,61	-2,48 -1,66	22:15:00 07.11.2025
NRG Energy US6293775085	220,19% 47,08%	172,50 170,10	162,24 172,50	2,40 +1,41	22:15:00 07.11.2025
Lam Research US5128073062	218,55% 42,89%	159,35 162,19	153,20 159,62	-2,84 -1,75	02:00:00 08.11.2025
KLA-Tencor US4824801009	209,07% 41,50%	1.193,37 1.206,40	1.160,14 1.199,89	-13,03 -1,08	02:00:00 08.11.2025
Interactive Brokers Group US45841N1072	203,43% 37,79%	70,54 69,86	67,65 70,85	0,68 +0,97	02:00:00 08.11.2025
Amphenol US0320951017	203,30% 30,68%	139,09 138,11	134,64 139,21	0,98 +0,71	22:15:00 07.11.2025
Ralph Lauren A US7512121010	183,05% 37,56%	324,68 315,04	315,72 328,09	9,64 +3,06	22:15:00 07.11.2025
GE Aerospace (ex General Electric) US3696043013	179,81% 16,91%	307,27 305,27	297,78 308,90	2,00 +0,66	22:15:00 07.11.2025
Tapestry US8760301072	175,40% 39,08%	103,68 98,81	100,05 104,00	4,87 +4,93	22:15:00 07.11.2025
Williams-Sonoma US9699041011	174,86% 45,69%	196,95 191,87	192,05 197,96	5,08 +2,65	22:15:00 07.11.2025
Alphabet A (ex Google) US02079K3059	172,76% 31,60%	278,83 284,75	275,19 283,78	-5,92 -2,08	02:00:00 08.11.2025
Alphabet C (ex Google) US02079K1079	171,24% 31,25%	279,70 285,34	275,74 284,50	-5,64 -1,98	02:00:00 08.11.2025
Oracle US68389X1054	169,44% 42,03%	239,26 243,80	232,36 239,42	-4,54 -1,86	22:15:00 07.11.2025
PulteGroup US7458671010	166,37% 34,24%	119,76 118,93	117,87 119,82	0,83 +0,70	22:15:00 07.11.2025
Carnival PA1436583006	163,30% 49,65%	26,73 26,37	26,01 27,13	0,36 +1,37	22:15:00 07.11.2025
Welltower US95040Q1040	163,27% 24,23%	190,25 187,76	186,34 190,66	2,49 +1,33	22:15:00 07.11.2025
Palo Alto Networks US6974351057	154,01% 39,92%			- -
Quanta Services US74762E1029	152,12% 41,05%	445,01 442,90	430,11 446,22	2,11 +0,48	22:15:00 07.11.2025
Expedia US30212P3038	146,59% 45,89%	258,25 219,70	247,00 264,07	38,55 +17,55	02:00:00 08.11.2025
Parker Hannifin US7010941042	139,83% 31,58%	844,01 834,15	827,96 848,74	9,86 +1,18	22:15:00 07.11.2025
Datadog A US23804L1035	138,07% 51,02%			- -
Amazon US0231351067	134,00% 33,40%	244,41 243,04	238,49 244,90	1,37 +0,56	02:00:00 08.11.2025
Pentair IE00BLS09M33	127,62% 29,35%	107,36 106,66	105,54 107,72	0,70 +0,66	22:15:00 07.11.2025
United Rentals US9113631090	123,55% 38,84%	848,25 845,04	834,41 850,95	3,21 +0,38	22:15:00 07.11.2025
Arista Networks US0404131064	122,61% 29,24%	393,70 394,00	0,00 0,00	-0,30 -0,08	17:22:00 03.12.2024
Corning US2193501051	122,10% 29,86%	85,48 87,86	83,35 86,44	-2,38 -2,71	22:15:00 07.11.2025
Bank of New York Mellon US0640581007	120,48% 23,99%	109,64 108,42	107,42 109,66	1,22 +1,13	22:15:00 07.11.2025
American Express US0258161092	120,42% 27,78%	368,54 365,73	361,36 370,00	2,81 +0,77	22:15:00 07.11.2025
Eli Lilly US5324571083	115,59% 35,15%	924,37 937,44	901,00 932,00	-13,07 -1,39	22:15:00 07.11.2025
Caterpillar US1491231015	114,06% 31,46%	563,10 569,78	551,39 565,50	-6,68 -1,17	22:15:00 07.11.2025
Applied Materials US0382221051	113,97% 41,98%	230,07 233,53	223,39 232,52	-3,46 -1,48	02:00:00 08.11.2025
Cardinal Health US14149Y1082	112,48% 27,17%	203,67 197,99	197,76 203,67	5,68 +2,87	22:15:00 07.11.2025
ServiceNow US81762P1021	106,29% 37,59%	861,87 858,77	840,55 862,66	3,10 +0,36	22:15:00 07.11.2025
Eaton IE00B8KQN827	105,09% 34,82%	373,77 377,40	364,31 376,00	-3,63 -0,96	22:15:00 07.11.2025
JPMorgan Chase US46625H1005	103,97% 23,87%	314,21 313,42	307,74 314,42	0,79 +0,25	22:15:00 07.11.2025
Boston Scientific US1011371077	102,26% 26,86%	100,02 99,05	98,71 100,30	0,97 +0,98	22:15:00 07.11.2025
Intuitive Surgical US46120E6023	102,16% 32,53%	560,00 547,78	541,85 562,62	12,22 +2,23	02:00:00 08.11.2025
Copart US2172041061	100,56% 15,36%	40,51 39,98	39,75 40,54	0,53 +1,33	02:00:00 08.11.2025
United Airlines US9100471096	97,60% 49,31%	97,43 95,72	92,66 100,29	1,71 +1,79	02:00:00 08.11.2025
Cadence Design Systems US1273871087	97,42% 36,06%	325,05 324,45	319,30 326,31	0,60 +0,18	02:00:00 08.11.2025
Cencora US03073E1055	96,40% 24,50%	360,70 360,24	358,72 364,36	0,46 +0,13	22:15:00 07.11.2025
Booking US09857L1089	94,46% 17,99%	4.940,00 4.899,05	4.907,00 5.014,42	40,95 +0,84	02:00:00 08.11.2025
Citigroup US1729674242	92,86% 30,33%	100,79 100,85	97,39 100,83	-0,06 -0,06	22:15:00 07.11.2025
HCA US40412C1018	92,80% 26,21%	476,61 471,36	471,66 478,68	5,25 +1,11	22:15:00 07.11.2025
Fox US35137L1052	92,08% 27,94%	65,97 65,71	65,16 66,64	0,26 +0,40	02:00:00 08.11.2025
Tesla US88160R1014	91,77% 61,18%	429,52 445,91	421,88 437,77	-16,39 -3,68	02:00:00 08.11.2025
IBM US4592001014	90,77% 25,86%	306,38 312,42	302,78 310,00	-6,04 -1,93	22:15:00 07.11.2025
NVR US62944T1051	89,66% 17,50%	7.251,24 7.195,05	7.159,41 7.258,67	56,19 +0,78	22:15:00 07.11.2025
TransDigm Group US8936411003	89,48% 30,17%	1.284,76 1.271,60	1.255,52 1.286,17	13,16 +1,03	22:15:00 07.11.2025
Microsoft US5949181045	88,71% 24,74%	496,82 497,10	493,26 499,36	-0,28 -0,06	02:00:00 08.11.2025
Walmart US9311421039	87,54% 20,85%	102,59 101,68	101,75 102,97	0,91 +0,89	22:15:00 07.11.2025
Goldman Sachs US38141G1040	87,47% 28,47%	786,34 787,58	763,05 787,06	-1,24 -0,16	22:15:00 07.11.2025
McKesson US58155Q1031	86,37% 27,34%	851,99 858,61	847,19 861,63	-6,62 -0,77	22:15:00 07.11.2025
Capital One Financial US14040H1059	85,69% 37,76%	217,82 216,88	213,44 218,78	0,94 +0,43	22:15:00 07.11.2025
Take Two US8740541094	85,29% 31,85%	232,00 252,40	227,28 243,18	-20,40 -8,08	02:00:00 08.11.2025
CBRE Group A US12504L1098	84,29% 30,72%	152,65 149,99	150,48 152,90	2,66 +1,77	22:15:00 07.11.2025
Monolithic Power Systems US6098391054	83,87% 33,32%	958,26 958,07	904,07 959,01	0,19 +0,02	02:00:00 08.11.2025
Synchrony Financial US87165B1035	81,34% 37,01%	73,19 73,55	72,06 73,59	-0,36 -0,49	22:15:00 07.11.2025
Hilton Worldwide US43300A2033	80,32% 26,40%	273,32 265,27	265,45 273,85	8,05 +3,03	22:15:00 07.11.2025
eBay US2786421030	79,08% 32,35%	83,80 80,85	80,83 83,91	2,95 +3,65	02:00:00 08.11.2025
Howmet Aerospace US4432011082	78,25% 15,78%	206,66 205,72	201,62 207,28	0,94 +0,46	22:15:00 07.11.2025
Gap US3647601083	78,06% 59,31%	19,64 20,31	19,64 19,64	-0,67 -3,29	08:15:00 07.11.2025
Trane Technologies IE00BK9ZQ967	77,85% 17,76%	434,50 435,60	425,70 434,50	-1,10 -0,25	22:15:00 07.11.2025
Iron Mountain US46284V1017	76,29% 29,75%	104,12 100,86	100,03 104,19	3,26 +3,23	22:15:00 07.11.2025
TJX Cos. US8725401090	74,89% 20,57%	144,61 143,77	143,37 145,05	0,84 +0,58	22:15:00 07.11.2025
Ingersoll Rand US45687V1061	73,60% 16,10%	77,50 77,68	76,30 77,89	-0,18 -0,23	22:15:00 07.11.2025
CBOE US12503M1080	73,59% 23,92%	256,77 252,44	253,20 257,33	4,33 +1,72	22:15:00 07.11.2025
Universal Health Services US9139031002	73,30% 31,29%	229,23 226,39	225,60 229,76	2,84 +1,25	22:15:00 07.11.2025
Newmont US6516391066	72,29% 39,31%	83,39 82,53	81,49 83,51	0,86 +1,04	22:15:00 07.11.2025
Seagate Technology IE00BKVD2N49	71,64% 24,03%	279,35 278,47	263,55 279,78	0,88 +0,32	02:00:00 08.11.2025
West Pharmaceutical Services US9553061055	71,39% 22,95%	271,04 275,34	268,16 279,79	-4,30 -1,56	22:15:00 07.11.2025
Cummins US2310211063	70,89% 28,86%	473,34 462,80	460,03 479,58	10,54 +2,28	22:15:00 07.11.2025
Johnson Controls International IE00BY7QL619	68,62% 30,89%	122,25 122,25	119,42 122,54	0,00 +0,00	22:15:00 07.11.2025
Apple US0378331005	67,46% 27,77%	268,47 269,77	266,79 272,29	-1,30 -0,48	02:00:00 08.11.2025
Marriott US5719032022	66,97% 27,18%	291,16 281,14	281,93 291,62	10,02 +3,56	02:00:00 08.11.2025
IDEXX Laboratories US45168D1046	65,53% 34,29%	708,45 713,74	700,30 715,26	-5,29 -0,74	02:00:00 08.11.2025
D.R. Horton US23331A1097	65,51% 35,35%	144,77 145,22	142,44 145,59	-0,45 -0,31	22:15:00 07.11.2025
Costco Wholesale US22160K1051	64,63% 22,49%	922,74 923,58	920,80 937,00	-0,84 -0,09	02:00:00 08.11.2025
Morgan Stanley US6174464486	64,60% 29,90%	162,36 163,42	158,07 162,59	-1,06 -0,65	22:15:00 07.11.2025
Ventas US92276F1003	63,80% 25,76%	76,07 74,95	74,65 76,22	1,12 +1,49	22:15:00 07.11.2025
Ecolab US2788651006	60,67% 22,08%	256,13 253,06	252,59 256,36	3,07 +1,21	22:15:00 07.11.2025
Moodys US6153691059	58,88% 27,10%	487,98 482,21	479,34 488,13	5,77 +1,20	22:15:00 07.11.2025
Raytheon Technologies US75513E1010	57,87% 25,17%	176,97 175,10	173,87 177,69	1,87 +1,07	22:15:00 07.11.2025
Loews US5404241086	57,66% 21,35%	102,59 101,63	102,00 103,13	0,96 +0,94	22:15:00 07.11.2025
Wells Fargo US9497461015	56,93% 31,77%	86,04 86,04	84,05 86,08	0,00 +0,00	22:15:00 07.11.2025
General Motors US37045V1008	56,45% 36,49%	70,75 68,84	68,58 70,76	1,91 +2,77	22:15:00 07.11.2025
F5 Networks US3156161024	55,96% 35,45%	245,74 248,09	242,04 246,27	-2,35 -0,95	02:00:00 08.11.2025
Assurant US04621X1081	55,83% 26,57%	224,32 216,81	218,29 225,09	7,51 +3,46	22:15:00 07.11.2025
Martin Marietta Materials US5732841060	55,79% 25,86%	610,64 608,33	605,00 615,17	2,31 +0,38	22:15:00 07.11.2025
Wynn Resorts US9831341071	55,32% 35,21%	126,14 122,54	119,84 126,87	3,60 +2,94	02:00:00 08.11.2025
Cintas US1729081059	54,97% 22,58%	185,07 184,89	184,29 186,69	0,18 +0,10	02:00:00 08.11.2025
Intuit US4612021034	53,16% 32,84%	648,85 653,64	634,06 653,75	-4,79 -0,73	02:00:00 08.11.2025
Delta Air Lines US2473617023	52,87% 40,08%	58,88 57,81	56,27 60,13	1,07 +1,85	22:15:00 07.11.2025
O Reilly Automotive US67103H1077	51,57% 22,72%	97,09 95,00	95,02 97,38	2,09 +2,20	02:00:00 08.11.2025
Wabtec US9297401088	51,50% 13,63%	206,31 203,77	202,41 206,43	2,54 +1,25	22:15:00 07.11.2025
DaVita US23918K1088	51,44% 33,73%	123,69 121,53	121,16 123,79	2,16 +1,78	22:15:00 07.11.2025
Entergy US29364G1031	50,46% 27,07%	97,19 95,70	95,19 97,19	1,49 +1,56	22:15:00 07.11.2025
Bath Body Works US0708301041	49,98% 31,87%	19,61 20,47	19,61 19,61	-0,85 -4,16	08:02:00 07.11.2025
Unum Group US91529Y1064	49,68% 31,36%	67,40 66,42	65,82 67,40	0,98 +1,48	21:45:00 07.11.2025
Broadridge Financial Solutions US11133T1034	49,48% 14,02%	221,72 217,49	218,19 222,02	4,23 +1,94	22:15:00 07.11.2025
Hartford Financial Services Group US4165151048	48,65% 23,64%	129,41 127,94	128,34 129,60	1,47 +1,15	22:15:00 07.11.2025
Digital Realty Trust US2538681030	48,09% 31,06%	169,89 168,35	166,49 170,06	1,54 +0,91	22:15:00 07.11.2025
Berkshire Hathaway US0846707026	48,03% 18,23%	499,06 493,15	493,35 500,12	5,91 +1,20	22:15:00 07.11.2025
MasterCard US57636Q1040	47,64% 20,35%	551,97 553,28	550,74 558,36	-1,31 -0,24	22:15:00 07.11.2025
News B US65249B2088	47,06% 28,69%	30,29 28,48	28,52 30,34	1,81 +6,36	02:00:00 08.11.2025
Williams Companies US9694571004	46,74% 27,70%	59,58 57,94	57,83 59,77	1,64 +2,83	22:15:00 07.11.2025
Progressive US7433151039	46,74% 27,97%	217,27 209,61	211,06 217,43	7,66 +3,65	22:15:00 07.11.2025
Ross Stores US7782961038	46,70% 28,57%	161,08 160,23	160,02 161,74	0,85 +0,53	02:00:00 08.11.2025
Visa US92826C8394	46,03% 19,44%	336,02 336,96	334,90 338,27	-0,94 -0,28	22:15:00 07.11.2025
CDW US12514G1085	46,03% 16,29%	142,45 141,56	139,53 143,97	0,89 +0,63	02:00:00 08.11.2025
Stryker US8636671013	45,90% 22,03%	356,03 353,81	353,63 357,42	2,22 +0,63	22:15:00 07.11.2025
Aflac US0010551028	45,30% 21,28%	114,09 113,70	113,31 114,75	0,39 +0,34	22:15:00 07.11.2025
Vulcan Materials US9291601097	45,29% 27,70%	287,30 286,30	283,88 289,99	1,00 +0,35	22:15:00 07.11.2025
Philip Morris US7181721090	44,96% 22,10%	153,39 149,90	149,50 153,49	3,49 +2,33	22:15:00 07.11.2025
Fortinet US34959E1091	43,86% 26,67%	81,79 80,54	79,55 81,96	1,25 +1,55	02:00:00 08.11.2025
Nisource US65473P1057	43,85% 21,92%	43,55 42,78	42,64 43,56	0,77 +1,80	22:15:00 07.11.2025
Live Nation Entertainment US5380341090	43,18% 21,02%	140,51 137,77	135,46 141,97	2,74 +1,99	22:15:00 07.11.2025
Dominos Pizza US25754A2015	43,08% 19,36%	410,18 401,46	401,26 411,08	8,72 +2,17	02:00:00 08.11.2025
Tyler Technologies US9022521051	42,77% 19,36%	463,43 465,01	461,45 469,13	-1,58 -0,34	22:15:00 07.11.2025
Salesforce US79466L3024	42,69% 35,76%	239,88 239,27	236,00 240,96	0,61 +0,25	22:15:00 07.11.2025
FedEx US31428X1063	42,08% 32,67%	262,09 258,86	258,77 263,40	3,23 +1,25	22:15:00 07.11.2025
NetApp US64110D1046	41,92% 39,30%	112,97 113,77	110,84 113,41	-0,80 -0,70	02:00:00 08.11.2025
Fastenal US3119001044	41,81% 23,58%	40,85 40,77	40,45 41,19	0,08 +0,20	02:00:00 08.11.2025
Packaging US6951561090	41,48% 24,99%	200,55 198,09	198,00 200,64	2,46 +1,24	22:15:00 07.11.2025
CME Group A US12572Q1058	40,07% 20,63%	276,50 271,42	272,01 279,00	5,08 +1,87	02:00:00 08.11.2025
Marathon Petroleum US56585A1025	39,78% 36,20%	193,76 192,72	191,95 196,97	1,04 +0,54	22:15:00 07.11.2025
Hewlett Packard Enterprise US42824C1099	39,39% 39,96%	23,45 23,40	22,80 23,52	0,05 +0,21	22:15:00 07.11.2025
Cincinnati Financial US1720621010	39,35% 24,91%	164,64 161,38	161,89 164,77	3,26 +2,02	02:00:00 08.11.2025
Blackstone US09260D1072	39,16% 36,64%	145,94 143,43	141,73 146,21	2,51 +1,75	22:15:00 07.11.2025
News US65249B1098	38,74% 26,54%	26,72 25,08	24,84 26,74	1,64 +6,54	02:00:00 08.11.2025
Grainger US3848021040	38,48% 27,77%	955,04 952,66	946,56 956,83	2,38 +0,25	22:15:00 07.11.2025
Analog Devices US0326541051	38,45% 31,64%	228,48 232,88	223,52 230,77	-4,40 -1,89	02:00:00 08.11.2025
Cisco US17275R1023	38,44% 22,70%	71,07 71,04	70,54 71,58	0,03 +0,04	02:00:00 08.11.2025
Carrier Global US14448C1045	38,38% 19,90%	57,51 56,57	55,59 57,52	0,94 +1,66	22:15:00 07.11.2025
C.H. Robinson Worldwide US12541W2098	38,04% 37,35%	149,44 148,23	147,97 152,26	1,21 +0,82	02:00:00 08.11.2025
Catalent US1488061029	36,16% 40,95%	59,93 0,00	0,00 0,00	0,00 +0,00	05:24:00 06.01.2025
3M US88579Y1010	36,00% 30,91%	164,84 163,85	162,70 165,28	0,99 +0,60	22:15:00 07.11.2025
Allegion IE00BFRT3W74	35,24% 27,64%	167,35 165,07	165,18 167,49	2,28 +1,38	22:15:00 07.11.2025
Baker Hughes US05722G1004	34,54% 33,96%	47,87 47,29	46,71 47,92	0,58 +1,23	02:00:00 08.11.2025
QUALCOMM US7475251036	34,38% 36,68%	170,89 173,20	168,26 174,25	-2,31 -1,33	02:00:00 08.11.2025
State Street US8574771031	34,28% 29,52%	118,31 117,27	115,36 118,44	1,04 +0,89	22:15:00 07.11.2025
Simon Property Group US8288061091	33,91% 26,31%	183,60 180,74	180,99 183,68	2,86 +1,58	22:15:00 07.11.2025
Republic Services US7607591002	33,72% 18,99%	205,59 204,23	203,93 206,07	1,36 +0,67	22:15:00 07.11.2025
S&P Global US78409V1044	33,62% 22,41%	496,42 490,00	486,10 496,42	6,42 +1,31	22:15:00 07.11.2025
Sherwin-Williams US8243481061	33,52% 26,92%	340,16 333,66	334,23 341,30	6,50 +1,95	22:15:00 07.11.2025
Allstate US0200021014	33,44% 28,12%	202,29 198,01	199,39 203,06	4,28 +2,16	22:15:00 07.11.2025
Electronic Arts US2855121099	33,24% 27,97%	200,60 200,38	200,37 200,71	0,22 +0,11	02:00:00 08.11.2025
Kinder Morgan US49456B1017	33,15% 28,52%	26,55 26,12	26,04 26,60	0,43 +1,65	22:15:00 07.11.2025
Otis Worldwide US68902V1070	32,59% 12,45%	91,02 91,15	90,51 91,27	-0,13 -0,14	22:15:00 07.11.2025
STERIS IE00BFY8C754	32,10% 18,04%	263,77 260,06	258,57 264,66	3,71 +1,43	22:15:00 07.11.2025
IntercontinentalExchange Group US45866F1049	32,06% 20,49%	149,00 147,52	147,03 149,09	1,48 +1,00	22:15:00 07.11.2025
Gilead Sciences US3755581036	31,77% 25,24%	118,84 123,40	117,54 123,89	-4,56 -3,70	02:00:00 08.11.2025
Motorola Solutions US6200763075	31,74% 22,29%	390,75 389,10	388,42 394,38	1,65 +0,42	22:15:00 07.11.2025
Rockwell Automation US7739031091	31,40% 32,41%	373,49 372,50	364,57 375,21	0,99 +0,27	22:15:00 07.11.2025
Autodesk US0527691069	30,90% 33,22%	297,18 294,86	293,57 297,47	2,32 +0,79	02:00:00 08.11.2025
DuPont de Nemours US26614N1028	30,83% 29,40%	39,80 39,15	38,56 39,95	0,65 +1,66	22:15:00 07.11.2025
Generac US3687361044	30,79% 36,16%	155,29 153,79	149,86 156,15	1,50 +0,98	22:15:00 07.11.2025
Travelers US89417E1091	30,64% 24,06%	279,81 276,26	276,27 280,70	3,55 +1,29	22:15:00 07.11.2025
Northern Trust US6658591044	30,18% 30,09%	129,96 128,30	127,21 130,50	1,66 +1,29	02:00:00 08.11.2025
Lennar US5260571048	30,04% 33,04%	121,55 120,33	118,94 121,55	1,22 +1,01	22:15:00 07.11.2025
Las Vegas Sands US5178341070	29,88% 20,16%	65,21 62,79	61,71 65,54	2,42 +3,85	22:15:00 07.11.2025
Teradyne US8807701029	28,76% 23,67%	182,28 185,02	174,92 182,38	-2,74 -1,48	02:00:00 08.11.2025
Paccar US6937181088	28,67% 28,67%	98,69 98,28	97,28 98,97	0,41 +0,42	02:00:00 08.11.2025
Invesco BMG491BT1088	28,47% 35,49%	23,37 23,39	22,60 23,38	-0,02 -0,09	22:15:00 07.11.2025
Snap-On US8330341012	28,41% 24,30%	343,71 341,35	339,72 345,99	2,36 +0,69	22:15:00 07.11.2025
AutoZone US0533321024	28,15% 24,29%	3.718,26 3.673,66	3.650,00 3.718,27	44,60 +1,21	22:15:00 07.11.2025
Emerson Electric US2910111044	27,62% 26,85%	129,49 131,49	128,49 131,12	-2,00 -1,52	22:15:00 07.11.2025
BlackRock US09247X1019	27,54% 17,86%	852,00 0,00	0,00 0,00	0,00 +0,00	17:42:00 13.10.2024
AbbVie US00287Y1091	27,04% 26,15%	219,16 219,04	217,28 220,99	0,12 +0,05	22:15:00 07.11.2025
Cooper Cos. US2166484020	26,94% 15,28%	344,00 0,00	0,00 0,00	0,00 +0,00	05:16:00 06.03.2024
Activision Blizzard US00507V1098	26,46% 13,13%	89,65 88,65	0,00 0,00	1,00 +1,13	21:37:00 12.10.2023
Willis Towers Watson IE00BDB6Q211	26,36% 24,38%	326,05 322,20	323,78 328,66	3,85 +1,19	02:00:00 08.11.2025
Ameriprise Financial US03076C1062	25,80% 24,74%	461,43 457,52	452,55 462,42	3,91 +0,85	22:15:00 07.11.2025
Monster Beverage US61174X1090	25,76% 22,44%	69,73 66,31	68,65 72,60	3,42 +5,16	02:00:00 08.11.2025
Zebra Technologies US9892071054	25,44% 28,30%	259,54 258,24	252,80 259,76	1,30 +0,50	02:00:00 08.11.2025
Bank of America US0605051046	24,89% 28,32%	53,20 53,29	52,71 53,58	-0,09 -0,17	22:15:00 07.11.2025
Ametek US0311001004	24,53% 24,16%	196,29 197,25	194,48 197,00	-0,96 -0,49	22:15:00 07.11.2025
Southern US8425871071	23,41% 18,91%	91,44 90,90	90,89 91,90	0,54 +0,59	22:15:00 07.11.2025
Deckers Outdoor US2435371073	23,03% 41,29%	81,77 79,81	79,07 82,24	1,96 +2,46	22:15:00 07.11.2025
Diamondback Energy US25278X1090	22,56% 20,26%	143,65 140,77	139,78 144,63	2,88 +2,05	02:00:00 08.11.2025
Public Service Enterprise Group US7445731067	22,41% 24,45%	83,31 82,40	81,71 83,31	0,91 +1,10	22:15:00 07.11.2025
Lamb Weston US5132721045	21,98% 16,26%	62,42 61,89	61,57 62,48	0,53 +0,86	22:15:00 07.11.2025
Masco US5745991068	21,74% 29,75%	61,99 62,10	61,54 62,48	-0,11 -0,18	22:15:00 07.11.2025
Synopsys US8716071076	21,67% 45,13%	393,43 396,14	386,91 400,04	-2,71 -0,68	02:00:00 08.11.2025
Xylem US98419M1009	21,11% 25,98%	151,31 150,34	149,66 151,91	0,97 +0,65	22:15:00 07.11.2025
Nasdaq US6311031081	20,40% 24,69%	87,24 86,19	86,11 87,67	1,05 +1,22	02:00:00 08.11.2025
Expeditors International of Washington US3021301094	19,75% 26,57%	137,43 134,54	134,68 137,46	2,89 +2,15	22:15:00 07.11.2025
Leidos US5253271028	19,53% 16,03%	196,98 194,76	194,69 198,00	2,22 +1,14	22:15:00 07.11.2025
DexCom US2521311074	18,49% 26,60%	55,00 58,02	54,12 57,95	-3,02 -5,21	02:00:00 08.11.2025
Cognizant US1924461023	18,48% 26,90%	73,20 72,83	72,63 73,63	0,37 +0,51	02:00:00 08.11.2025
CenterPoint Energy US15189T1079	18,44% 22,68%	39,41 38,99	39,06 39,46	0,42 +1,08	22:15:00 07.11.2025
AT&T US00206R1023	18,34% 24,59%	24,83 24,74	24,65 25,10	0,09 +0,36	22:15:00 07.11.2025
Kroger US5010441013	17,88% 25,24%	64,91 63,43	63,50 65,07	1,48 +2,33	22:15:00 07.11.2025
Incyte US45337C1027	17,46% 32,13%	105,98 105,20	103,81 106,19	0,78 +0,74	02:00:00 08.11.2025
General Dynamics US3695501086	17,36% 21,56%	346,34 340,30	339,71 347,08	6,04 +1,77	22:15:00 07.11.2025
MSCI US55354G1004	17,32% 20,63%	582,85 580,39	577,52 583,08	2,46 +0,42	22:15:00 07.11.2025
W. R. Berkley US0844231029	17,03% 15,00%	74,97 74,58	74,21 75,54	0,39 +0,52	22:15:00 07.11.2025
Invitation Homes US46187W1071	17,03% 16,09%	28,01 27,81	27,87 28,21	0,20 +0,72	22:15:00 07.11.2025
Linde IE000S9YS762	16,70% 18,44%			- -
PPL US69351T1060	16,58% 20,94%	36,58 36,50	36,35 36,73	0,08 +0,22	22:15:00 07.11.2025
Vertex Pharmaceuticals US92532F1003	16,31% 30,03%	409,47 416,25	406,80 416,00	-6,78 -1,63	02:00:00 08.11.2025
Valero Energy US91913Y1001	16,22% 37,15%	175,62 176,01	174,50 179,00	-0,39 -0,22	22:15:00 07.11.2025
VeriSign US92343E1029	15,93% 26,90%	241,97 239,60	238,76 243,12	2,37 +0,99	02:00:00 08.11.2025
Dover US2600031080	15,92% 25,96%	180,33 178,57	177,46 180,55	1,76 +0,99	22:15:00 07.11.2025
T-Mobile US US8725901040	15,90% 25,55%	207,00 201,01	201,74 208,56	5,99 +2,98	02:00:00 08.11.2025
Charles River Laboratories International US1598641074	15,81% 24,34%	168,05 170,88	165,87 171,09	-2,83 -1,66	22:15:00 07.11.2025
Molina Healthcare US60855R1005	15,17% 17,92%	152,06 147,12	145,32 152,17	4,94 +3,36	22:15:00 07.11.2025
Raymond James Financial US7547301090	15,00% 28,87%	163,11 160,83	159,60 163,20	2,28 +1,42	22:15:00 07.11.2025
American Electric Power US0255371017	14,99% 23,67%	121,43 119,53	119,97 121,59	1,90 +1,59	02:00:00 08.11.2025
Aon IE00BLP1HW54	14,81% 13,09%	346,32 340,00	340,94 347,83	6,32 +1,86	22:15:00 07.11.2025
Duke Energy US26441C2044	14,33% 20,07%	123,66 124,00	122,47 125,63	-0,34 -0,27	22:15:00 07.11.2025
Equinix US29444U7000	14,31% 28,16%	824,75 819,33	813,09 825,25	5,42 +0,66	02:00:00 08.11.2025
Phillips 66 US7185461040	14,20% 31,82%	137,95 138,20	136,73 140,67	-0,25 -0,18	22:15:00 07.11.2025
American International Group (AIG) US0268747849	13,99% 26,29%	76,93 76,28	76,45 77,48	0,65 +0,85	22:15:00 07.11.2025
Intel US4581401001	13,60% 51,85%	38,13 37,24	36,97 38,27	0,89 +2,39	02:00:00 08.11.2025
Atmos Energy US0495601058	13,23% 13,22%	176,91 175,48	175,45 177,86	1,43 +0,81	22:15:00 07.11.2025
Arthur J. Gallagher US3635761097	12,66% 24,76%	250,01 245,24	245,00 250,80	4,77 +1,95	22:15:00 07.11.2025
Home Depot US4370761029	11,53% 22,71%	371,11 369,07	367,99 373,64	2,04 +0,55	22:15:00 07.11.2025
Darden Restaurants US2371941053	11,06% 26,10%	178,06 177,51	176,86 179,99	0,55 +0,31	22:15:00 07.11.2025
Waste Management US94106L1098	10,86% 18,45%	201,92 199,62	200,00 202,30	2,30 +1,15	22:15:00 07.11.2025
NXP Semiconductors NL0009538784	10,79% 37,29%	204,56 206,45	198,65 204,66	-1,89 -0,92	02:00:00 08.11.2025
Altria US02209S1033	10,57% 20,72%	58,03 57,27	57,20 58,12	0,76 +1,33	22:15:00 07.11.2025
Airbnb US0090661010	10,14% 38,73%			- -
Huntington Ingalls Industries US4464131063	10,05% 33,37%	309,56 305,43	299,54 310,71	4,13 +1,35	22:15:00 07.11.2025
Verisk Analytics A US92345Y1064	9,92% 23,31%	214,66 212,87	211,68 216,08	1,79 +0,84	02:00:00 08.11.2025
Trimble Navigation US8962391004	9,84% 21,88%	78,90 78,82	77,86 79,39	0,08 +0,10	02:00:00 08.11.2025
Tractor Supply US8923561067	9,67% 32,32%	54,27 53,10	53,21 54,30	1,17 +2,20	02:00:00 08.11.2025
Lowes Companies US5486611073	9,64% 25,98%	233,16 231,35	231,21 234,13	1,81 +0,78	22:15:00 07.11.2025
Abbott Laboratories US0028241000	9,61% 22,27%	126,36 124,95	124,78 126,62	1,41 +1,13	22:15:00 07.11.2025
Citizens Financial Group US1746101054	9,60% 34,24%	51,70 50,90	50,36 51,71	0,80 +1,57	22:15:00 07.11.2025
Rollins US7757111049	9,05% 15,06%	58,61 58,65	58,30 58,89	-0,04 -0,07	22:15:00 07.11.2025
Viatris US92556V1061	8,84% 18,09%	10,12 10,11	9,92 10,16	0,01 +0,10	02:00:00 08.11.2025
CMS Energy US1258961002	8,77% 21,53%	73,23 72,35	71,87 73,23	0,88 +1,22	22:15:00 07.11.2025
Alliant Energy US0188021085	8,49% 21,79%	67,34 66,74	65,83 68,24	0,60 +0,90	02:00:00 08.11.2025
Pinnacle West Capital US7234841010	8,14% 23,43%	87,97 87,64	86,76 88,13	0,33 +0,38	22:15:00 07.11.2025
Ameren US0236081024	7,98% 22,08%	104,65 102,01	102,73 104,83	2,64 +2,59	22:15:00 07.11.2025
Xcel Energy US98389B1008	7,89% 23,66%	80,91 80,54	80,07 81,40	0,37 +0,46	02:00:00 08.11.2025
Essex Property Trust US2971781057	7,74% 24,23%	260,42 256,26	256,92 260,42	4,16 +1,62	22:15:00 07.11.2025
Equifax US2944291051	6,93% 35,10%	207,59 204,19	202,34 207,69	3,40 +1,67	22:15:00 07.11.2025
Ulta Beauty US90384S3031	6,71% 34,67%	517,79 509,85	508,30 519,95	7,94 +1,56	02:00:00 08.11.2025
Hasbro US4180561072	6,50% 35,49%	76,57 76,61	76,12 77,04	-0,04 -0,05	02:00:00 08.11.2025
IDEX US45167R1041	6,01% 13,94%	167,96 166,82	165,50 169,02	1,14 +0,68	22:15:00 07.11.2025
Quest Diagnostics US74834L1008	5,87% 23,29%	179,50 176,51	176,50 180,46	2,99 +1,69	22:15:00 07.11.2025
Exelon US30161N1019	5,75% 22,42%	46,21 45,71	45,82 46,79	0,50 +1,09	02:00:00 08.11.2025
WEC Energy Group US92939U1060	5,68% 20,12%	112,87 110,78	111,24 112,94	2,09 +1,89	22:15:00 07.11.2025
YUM! Brands US9884981013	5,31% 20,99%	149,12 147,61	147,89 149,41	1,51 +1,02	22:15:00 07.11.2025
Waters US9418481035	5,10% 36,02%	371,69 371,16	365,73 372,75	0,53 +0,14	22:15:00 07.11.2025
DTE Energy US2333311072	4,93% 20,16%	136,75 134,09	134,51 136,76	2,66 +1,98	22:15:00 07.11.2025
Fifth Third Bancorp US3167731005	3,79% 33,90%	42,87 42,54	42,09 42,92	0,33 +0,78	02:00:00 08.11.2025
Evergy US30034W1062	3,64% 5,67%	75,59 75,56	74,93 76,55	0,03 +0,04	02:00:00 08.11.2025
FirstEnergy US3379321074	3,59% 21,43%	45,90 45,87	45,15 45,95	0,03 +0,07	22:15:00 07.11.2025
Fox US35137L2043	3,57% 16,21%	59,48 59,34	58,87 59,97	0,14 +0,24	02:00:00 08.11.2025
Sempra Energy US8168511090	3,51% 26,75%	93,72 92,78	91,95 93,73	0,94 +1,01	22:15:00 07.11.2025
Teledyne Technologies US8793601050	3,44% 14,16%	513,17 506,68	505,36 514,24	6,49 +1,28	22:15:00 07.11.2025
Edwards Lifesciences US28176E1082	3,44% 34,09%	83,39 82,44	82,34 83,82	0,95 +1,15	22:15:00 07.11.2025
Norfolk Southern US6558441084	3,02% 25,51%	284,25 282,10	281,02 284,25	2,15 +0,76	22:15:00 07.11.2025
Coca-Cola US1912161007	3,00% 15,68%	70,55 69,06	69,41 70,87	1,49 +2,16	22:15:00 07.11.2025
Charles Schwab US8085131055	2,89% 35,73%	95,24 94,20	93,33 95,48	1,04 +1,10	22:15:00 07.11.2025
Deere US2441991054	2,62% 26,88%	467,79 475,38	457,65 470,16	-7,59 -1,60	22:15:00 07.11.2025
ResMed US7611521078	2,62% 36,09%	251,49 249,65	246,91 251,53	1,84 +0,74	22:15:00 07.11.2025
Church Dwight US1713401024	2,60% 21,95%	86,86 86,21	86,25 87,43	0,65 +0,75	22:15:00 07.11.2025
Boeing US0970231058	2,41% 34,66%	194,61 196,50	191,50 195,70	-1,89 -0,96	22:15:00 07.11.2025
A.O. Smith US8318652091	2,19% 25,41%	66,26 65,58	65,33 66,28	0,68 +1,04	22:15:00 07.11.2025
ABIOMED US0036541003	2,07% 0,74%	0,00	0,00 0,00	0,00 +0,00	05:29:00 06.01.2023
CSX US1264081035	1,95% 23,77%	35,34 35,16	34,93 35,35	0,18 +0,51	02:00:00 08.11.2025
NortonLifeLock US6687711084	1,85% 20,81%	25,77 25,45	24,37 25,86	0,32 +1,26	02:00:00 08.11.2025
Kellanova (ex Kelloggs) US4878361082	1,58% 22,44%	83,34 83,23	83,21 83,34	0,11 +0,13	22:15:00 07.11.2025
Textron US8832031012	1,49% 27,72%	82,03 80,43	80,16 82,09	1,60 +1,99	22:15:00 07.11.2025
IPG Photonics US44980X1090	1,34% 25,53%	77,26 76,36	77,26 77,26	0,90 +1,18	08:06:00 07.11.2025
Thermo Fisher Scientific US8835561023	1,18% 28,28%	572,41 565,98	564,40 577,21	6,43 +1,14	22:15:00 07.11.2025
Mohawk Industries US6081901042	0,55% 39,41%	108,69 106,88	106,92 109,37	1,81 +1,69	22:15:00 07.11.2025
Prologis US74340W1036	0,33% 32,06%	125,60 124,00	123,47 125,63	1,60 +1,29	22:15:00 07.11.2025

S&P 500 Verlierer

Name ISIN	+/- 3 Jahre Vola 3 Jahre	Letzter Vortag	Tief Hoch	+/- aktuell % aktuell	Zeit Datum
Amgen US0311621009	-0,34% 27,64%	320,20 315,59	314,82 321,42	4,61 +1,46	02:00:00 08.11.2025
Norwegian Cruise Line BMG667211046	-0,39% 54,49%	19,07 18,24	18,38 19,46	0,83 +4,55	22:15:00 07.11.2025
PNC Financial Services Group US6934751057	-0,64% 29,88%	184,20 182,92	180,65 184,23	1,28 +0,70	22:15:00 07.11.2025
Comerica US2003401070	-0,74% 45,82%	67,50 67,50	67,50 67,50	0,00 +0,00	08:06:00 07.11.2025
Freeport-McMoRan US35671D8570	-1,10% 41,32%	39,81 38,65	38,75 40,01	1,16 +3,00	22:15:00 07.11.2025
Globe Life US37959E1029	-1,55% 12,60%	132,24 131,83	130,51 132,42	0,41 +0,31	22:15:00 07.11.2025
Bunge BMG169621056	-1,65% 17,77%	105,99 106,45	0,00 0,00	-0,46 -0,43	21:00:00 31.10.2023
Best Buy US0865161014	-1,83% 35,89%	79,03 78,67	77,50 79,26	0,36 +0,46	22:15:00 07.11.2025
Pioneer Natural Resources US7237871071	-1,85% 19,66%	252,55 0,00	0,00 0,00	0,00 +0,00	05:18:00 17.05.2024
Union Pacific US9078181081	-2,62% 23,07%	221,48 217,99	218,59 221,67	3,49 +1,60	22:15:00 07.11.2025
Illinois Tool Works US4523081093	-3,08% 20,71%	245,49 244,30	243,28 246,59	1,19 +0,49	22:15:00 07.11.2025
Marsh McLennan Cos. US5717481023	-3,70% 20,54%	180,05 176,58	176,57 180,43	3,47 +1,97	22:15:00 07.11.2025
ONEOK US6826801036	-3,72% 27,45%	68,12 67,81	67,18 68,31	0,31 +0,46	22:15:00 07.11.2025
Walt Disney US2546871060	-4,50% 29,21%	110,74 110,49	110,08 111,41	0,25 +0,23	22:15:00 07.11.2025
Roper Technolgies US7766961061	-4,61% 22,49%	447,05 444,48	443,77 448,50	2,57 +0,58	02:00:00 08.11.2025
International Paper US4601461035	-4,63% 34,19%	38,10 36,54	36,39 38,18	1,56 +4,27	22:15:00 07.11.2025
Adobe US00724F1012	-4,95% 33,74%	326,95 327,35	323,04 331,01	-0,40 -0,12	02:00:00 08.11.2025
M&T Bank US55261F1049	-5,29% 31,63%	185,86 183,30	182,71 185,86	2,56 +1,40	22:15:00 07.11.2025
Regency Centers US7588491032	-5,51% 21,63%	69,77 68,72	69,03 69,79	1,05 +1,53	02:00:00 08.11.2025
Johnson Johnson US4781601046	-5,80% 18,48%	186,57 186,97	185,71 188,24	-0,40 -0,21	22:15:00 07.11.2025
Keysight Technologies US49338L1035	-5,97% 19,30%	180,87 185,05	177,21 183,12	-4,18 -2,26	22:15:00 07.11.2025
U.S. Bancorp US9029733048	-6,00% 32,93%	47,32 46,85	46,48 47,34	0,47 +1,00	22:15:00 07.11.2025
McDonalds US5801351017	-6,03% 17,61%	299,66 298,41	298,37 302,53	1,25 +0,42	22:15:00 07.11.2025
Regions Financial US7591EP1005	-6,25% 32,71%	24,85 24,31	24,16 24,85	0,54 +2,22	22:15:00 07.11.2025
Mettler-Toledo International US5926881054	-6,26% 33,81%	1.439,35 1.439,62	1.382,85 1.442,52	-0,27 -0,02	22:15:00 07.11.2025
Consolidated Edison US2091151041	-6,27% 22,46%	98,52 96,99	97,41 99,87	1,53 +1,58	22:15:00 07.11.2025
Jack Henry Associates US4262811015	-6,36% 17,13%	160,80 163,08	159,84 163,57	-2,28 -1,40	02:00:00 08.11.2025
Expand Energy US1651677353	-6,48% 33,21%	112,45 110,62	109,07 112,91	1,83 +1,65	02:00:00 08.11.2025
Verizon US92343V1044	-6,64% 23,01%	40,03 39,82	39,67 40,32	0,21 +0,53	22:15:00 07.11.2025
Chipotle Mexican Grill US1696561059	-7,06% 34,47%	30,59 30,56	30,03 30,70	0,03 +0,10	22:15:00 07.11.2025
Procter Gamble US7427181091	-7,12% 17,06%	146,98 146,13	146,08 147,92	0,85 +0,58	22:15:00 07.11.2025
Agilent Technologies US00846U1016	-7,39% 30,52%	146,74 147,49	144,69 147,07	-0,75 -0,51	22:15:00 07.11.2025
Automatic Data Processing US0530151036	-7,79% 21,89%	254,16 252,36	251,62 255,36	1,80 +0,71	02:00:00 08.11.2025
Colgate-Palmolive US1941621039	-7,86% 18,47%	78,76 77,27	77,15 78,98	1,49 +1,93	22:15:00 07.11.2025
NextEra Energy US65339F1012	-7,98% 28,84%	83,93 82,00	81,62 84,00	1,93 +2,35	22:15:00 07.11.2025
Medtronic IE00BTN1Y115	-8,14% 20,75%	92,20 90,06	90,29 92,24	2,14 +2,38	22:15:00 07.11.2025
AvalonBay Communities US0534841012	-8,18% 21,22%	177,38 175,24	175,91 177,58	2,14 +1,22	22:15:00 07.11.2025
Northrop Grumman US6668071029	-8,19% 25,74%	568,61 571,96	562,44 571,97	-3,35 -0,59	22:15:00 07.11.2025
Erie Indemnity US29530P1021	-8,40% 33,44%	284,84 281,58	282,40 285,46	3,26 +1,16	02:00:00 08.11.2025
Nucor US6703461052	-9,56% 39,40%	144,31 144,66	142,21 144,74	-0,35 -0,24	22:15:00 07.11.2025
Fortive US34959J1088	-10,42% 24,65%	51,23 51,08	49,99 51,26	0,15 +0,29	22:15:00 07.11.2025
Fidelity National Information Services US31620M1062	-10,68% 32,96%	64,78 64,68	63,96 65,25	0,10 +0,15	22:15:00 07.11.2025
MetLife US59156R1086	-10,73% 29,39%	76,15 75,97	74,43 76,17	0,18 +0,24	22:15:00 07.11.2025
Harris US5024311095	-10,98% 15,26%	290,66 285,02	285,02 292,47	5,64 +1,98	22:15:00 07.11.2025
ExxonMobil US30231G1022	-11,15% 25,47%	117,22 114,50	114,91 117,50	2,72 +2,38	22:15:00 07.11.2025
IQVIA US46266C1053	-12,00% 34,98%	210,46 210,86	206,92 211,33	-0,40 -0,19	22:15:00 07.11.2025
Franklin Resources US3546131018	-12,24% 30,19%	22,23 23,25	21,64 23,35	-1,02 -4,39	22:15:00 07.11.2025
Bio-Techne US09073M1045	-12,62% 22,11%	57,41 58,18	56,53 57,95	-0,77 -1,32	02:00:00 08.11.2025
Boston Properties US1011211018	-13,25% 120,27%	72,36 70,10	70,13 72,54	2,26 +3,22	22:15:00 07.11.2025
Dominion Energy US25746U1097	-13,39% 24,68%	61,58 60,50	60,50 61,61	1,08 +1,79	22:15:00 07.11.2025
Corteva US22052L1044	-13,42% 19,81%	64,15 63,15	62,84 64,17	1,00 +1,58	22:15:00 07.11.2025
Equity Residential US29476L1070	-13,45% 22,87%	59,71 58,70	58,93 59,76	1,01 +1,72	22:15:00 07.11.2025
Prudential Financial US7443201022	-13,45% 25,40%	106,29 105,20	104,72 106,32	1,09 +1,04	22:15:00 07.11.2025
Huntington BancAkties US4461501045	-13,68% 31,81%	15,69 15,42	15,31 15,69	0,27 +1,75	02:00:00 08.11.2025
Omnicom Group US6819191064	-13,79% 26,54%	74,28 72,99	72,88 74,33	1,29 +1,77	22:15:00 07.11.2025
Truist Financial US89832Q1094	-13,85% 26,96%	44,74 44,01	43,64 44,74	0,73 +1,66	22:15:00 07.11.2025
The Trade Desk A US88339J1051	-14,04% 58,59%	43,00 45,90	41,79 45,74	-2,90 -6,32	02:00:00 08.11.2025
Edison International US2810201077	-14,11% 29,03%	57,04 56,56	56,21 57,08	0,48 +0,85	22:15:00 07.11.2025
Hologic US4364401012	-14,24% 25,49%	74,10 74,15	74,07 74,19	-0,05 -0,07	02:00:00 08.11.2025
Akamai US00971T1016	-14,45% 29,71%	83,74 73,00	76,76 86,23	10,74 +14,71	02:00:00 08.11.2025
Host Hotels Resorts US44107P1049	-14,53% 30,10%	17,84 17,32	17,27 18,14	0,52 +3,00	02:00:00 08.11.2025
T. Rowe Price Group US74144T1088	-14,55% 30,88%	102,66 102,15	100,76 102,75	0,51 +0,50	02:00:00 08.11.2025
Marathon Oil US5658491064	-14,72% 31,46%	27,78 0,00	0,00 0,00	0,00 +0,00	05:21:00 06.12.2024
Texas Instruments US8825081040	-14,81% 32,30%	160,55 161,38	156,90 160,60	-0,83 -0,51	02:00:00 08.11.2025
Qorvo US74736K1016	-14,95% 43,06%	73,46 77,18	73,46 75,35	-3,72 -4,82	15:56:00 07.11.2025
Avery Dennison US0536111091	-14,95% 23,67%	174,07 171,95	172,49 174,54	2,12 +1,23	22:15:00 07.11.2025
Paychex US7043261079	-15,20% 25,03%	111,96 112,82	110,71 112,86	-0,86 -0,76	02:00:00 08.11.2025
Public Storage US74460D1090	-15,31% 25,02%	278,05 273,96	275,14 278,71	4,09 +1,49	22:15:00 07.11.2025
Fortune Brands Home Security US34964C1062	-15,79% 34,85%	42,40 43,60	42,40 42,60	-1,20 -2,75	19:22:00 07.11.2025
Everest Reinsurance Group BMG3223R1088	-15,79% 28,14%	326,14 319,61	320,53 328,69	6,53 +2,04	22:15:00 07.11.2025
Ford Motor US3453708600	-15,95% 40,61%	13,21 13,12	12,95 13,24	0,09 +0,69	22:15:00 07.11.2025
J.B. Hunt Transportation Services US4456581077	-16,30% 32,22%	170,96 169,03	168,05 171,83	1,93 +1,14	02:00:00 08.11.2025
NOV US62955J1034	-16,43% 25,69%	13,27 12,94	13,27 13,27	0,33 +2,55	08:06:00 07.11.2025
KeyCorp US4932671088	-16,86% 47,04%	18,08 17,59	17,45 18,08	0,49 +2,79	22:15:00 07.11.2025
Henry Schein US8064071025	-16,90% 26,49%	71,90 70,06	70,39 71,90	1,84 +2,63	02:00:00 08.11.2025
Amcor JE00BJ1F3079	-16,95% 14,37%	8,37 8,22	8,17 8,37	0,15 +1,82	22:15:00 07.11.2025
Ball US0584981064	-17,17% 29,40%	48,98 48,38	48,39 49,02	0,60 +1,24	22:15:00 07.11.2025
Kimco Realty US49446R1095	-17,29% 25,56%	20,54 20,24	20,31 20,56	0,30 +1,48	22:15:00 07.11.2025
Starbucks US8552441094	-17,40% 31,15%	85,57 82,22	81,90 85,94	3,35 +4,07	02:00:00 08.11.2025
Danaher US2358511028	-17,97% 27,67%	209,94 210,67	207,84 211,00	-0,73 -0,35	22:15:00 07.11.2025
MGM Resorts International US5529531015	-18,29% 35,87%	32,66 31,72	31,37 32,93	0,94 +2,96	22:15:00 07.11.2025
American Water Works US0304201033	-18,39% 24,55%	130,84 129,50	129,76 131,58	1,34 +1,03	22:15:00 07.11.2025
Lockheed Martin US5398301094	-18,91% 23,01%	458,35 468,92	456,22 468,90	-10,57 -2,25	22:15:00 07.11.2025
Air Products and Chemicals US0091581068	-18,95% 26,46%	259,74 258,79	255,17 260,68	0,95 +0,37	22:15:00 07.11.2025
Honeywell US4385161066	-19,27% 21,73%	194,07 195,91	193,74 196,39	-1,84 -0,94	02:00:00 08.11.2025
HP US40434L1052	-20,35% 35,33%	26,28 26,17	25,84 26,33	0,11 +0,42	22:15:00 07.11.2025
Alaska Air Group US0116591092	-20,47% 37,66%	35,73 36,20	35,63 35,73	-0,47 -1,30	15:53:00 07.11.2025
Eversource Energy US30040W1080	-20,65% 27,73%	73,04 71,54	71,81 73,14	1,50 +2,10	22:15:00 07.11.2025
Principal Financial Group US74251V1026	-20,79% 28,17%	82,86 82,44	81,57 82,94	0,42 +0,51	02:00:00 08.11.2025
Accenture IE00B4BNMY34	-20,85% 26,96%	245,76 241,34	240,00 246,46	4,42 +1,83	22:15:00 07.11.2025
UDR US9026531049	-20,98% 22,62%	34,47 33,77	33,95 34,49	0,70 +2,07	22:15:00 07.11.2025
Stanley Black Decker US8545021011	-21,18% 37,35%	68,27 67,47	66,75 68,60	0,80 +1,19	22:15:00 07.11.2025
Coterra Energy US1270971039	-21,85% 34,77%	26,57 26,37	26,18 26,79	0,20 +0,76	22:15:00 07.11.2025
Realty US7561091049	-22,28% 18,56%	56,87 56,33	56,41 56,89	0,54 +0,96	22:15:00 07.11.2025
Sysco US8718291078	-22,91% 20,76%	75,18 72,91	73,19 75,26	2,27 +3,11	22:15:00 07.11.2025
Old Dominion Freight Line US6795801009	-23,20% 35,66%	139,90 137,69	135,97 140,18	2,21 +1,61	02:00:00 08.11.2025
Hanesbrands US4103451021	-23,41% 61,91%	5,48 5,69	5,48 5,48	-0,21 -3,69	08:06:00 07.11.2025
Molson Coors Brewing Company (MCBC) US60871R2094	-23,58% 26,74%	46,33 44,09	44,55 46,35	2,24 +5,08	22:15:00 07.11.2025
Mondelez US6092071058	-23,82% 21,40%	57,18 56,19	56,23 57,82	0,99 +1,76	02:00:00 08.11.2025
Extra Space Storage US30225T1025	-24,00% 26,80%	133,18 131,06	131,38 133,33	2,12 +1,62	22:15:00 07.11.2025
American Tower US03027X1000	-24,04% 26,77%	177,95 178,09	175,38 178,45	-0,14 -0,08	22:15:00 07.11.2025
Comcast US20030N1019	-24,25% 29,96%	27,35 27,31	27,01 27,77	0,04 +0,15	02:00:00 08.11.2025
Organon Company US68622V1061	-24,36% 27,95%	5,82 5,82	5,60 5,84	0,00 -0,03	21:55:00 07.11.2025
Healthpeak Properties US42250P1030	-24,63% 19,67%	17,82 17,56	17,61 17,86	0,26 +1,48	22:15:00 07.11.2025
Regeneron Pharmaceuticals US75886F1075	-25,30% 32,36%	657,53 646,87	641,96 658,20	10,66 +1,65	02:00:00 08.11.2025
Merck US58933Y1055	-25,33% 25,92%	86,28 85,78	85,27 86,57	0,50 +0,58	22:15:00 07.11.2025
PayPal US70450Y1038	-25,93% 36,99%	66,22 66,26	64,78 66,52	-0,04 -0,06	02:00:00 08.11.2025
Mid-America Apartment Communities US59522J1034	-26,06% 22,74%	129,65 127,04	127,04 129,66	2,61 +2,05	22:15:00 07.11.2025
Microchip Technology US5950171042	-26,36% 42,83%	56,28 59,35	52,81 56,30	-3,07 -5,17	02:00:00 08.11.2025
Southwest Airlines US8447411088	-26,62% 37,90%	32,45 31,51	30,89 32,47	0,94 +2,98	22:15:00 07.11.2025
Pool US73278L1052	-26,82% 36,26%	252,01 248,37	245,51 252,77	3,64 +1,47	02:00:00 08.11.2025
Interpublic Group of Cos. US4606901001	-27,09% 29,15%	25,46 25,03	24,97 25,51	0,43 +1,72	22:15:00 07.11.2025
CoStar Group US22160N1090	-27,11% 31,23%	67,52 67,36	66,59 68,28	0,16 +0,24	02:00:00 08.11.2025
Sealed Air US81211K1007	-27,19% 33,57%	31,60 31,60	31,40 32,00	0,00 +0,00	20:09:00 07.11.2025
Zimmer Biomet US98956P1021	-27,25% 25,43%	88,50 88,51	87,46 90,14	-0,01 -0,01	22:15:00 07.11.2025
Chevron US1667641005	-27,55% 24,71%	155,02 152,94	153,80 156,14	2,08 +1,36	22:15:00 07.11.2025
Kimberly-Clark US4943681035	-27,64% 20,70%	103,85 100,77	100,52 104,58	3,08 +3,06	02:00:00 08.11.2025
Paramount Global US92556H2067	-28,16% 39,55%	9,67 0,00	0,00 0,00	0,00 +0,00	05:09:00 19.08.2025
APA US03743Q1085	-28,61% 26,45%	23,83 23,64	23,29 24,15	0,19 +0,80	02:00:00 08.11.2025
PPG Industries US6935061076	-28,61% 26,82%	96,25 95,17	95,11 96,48	1,08 +1,13	22:15:00 07.11.2025
The Cigna Group Registered US1255231003	-29,23% 31,84%	264,58 256,38	255,64 265,85	8,20 +3,20	22:15:00 07.11.2025
McCormick US5797802064	-29,52% 25,00%	65,04 64,05	64,29 65,56	0,99 +1,55	22:15:00 07.11.2025
Becton, Dickinson US0758871091	-31,21% 26,36%	177,84 177,39	174,79 178,99	0,45 +0,25	22:15:00 07.11.2025
PepsiCo US7134481081	-31,91% 19,86%	142,95 141,58	141,74 144,02	1,37 +0,97	02:00:00 08.11.2025
CVS Health US1266501006	-31,94% 34,85%	78,99 78,66	78,32 79,44	0,33 +0,42	22:15:00 07.11.2025
Global Payments US37940X1028	-33,10% 35,55%	76,03 76,37	74,89 76,86	-0,34 -0,45	22:15:00 07.11.2025
Paycom Software US70432V1026	-33,20% 33,57%	162,15 164,01	159,51 163,92	-1,86 -1,13	22:15:00 07.11.2025
CF Industries US1252691001	-33,56% 32,96%	82,03 81,45	80,09 82,03	0,58 +0,71	22:15:00 07.11.2025
Skyworks Solutions US83088M1027	-33,60% 40,49%	69,58 70,64	67,59 69,66	-1,06 -1,50	02:00:00 08.11.2025
Tyson Foods US9024941034	-34,03% 27,69%	52,68 51,69	50,70 53,35	0,99 +1,92	22:15:00 07.11.2025
Weyerhaeuser US9621661043	-34,42% 24,96%	23,08 22,83	22,78 23,22	0,25 +1,10	22:15:00 07.11.2025
Clorox US1890541097	-34,59% 25,40%	107,36 106,28	106,14 107,98	1,08 +1,02	22:15:00 07.11.2025
Align Technology US0162551016	-35,43% 52,17%	134,84 133,73	132,39 134,99	1,11 +0,83	02:00:00 08.11.2025
The Hershey US4278661081	-35,78% 26,99%	170,61 167,64	168,36 171,24	2,97 +1,77	22:15:00 07.11.2025
Eastman Chemical Company US2774321002	-35,90% 32,06%	51,60 53,54	51,60 51,60	-1,94 -3,62	08:00:00 07.11.2025
EOG Resources US26875P1012	-36,63% 30,64%	105,41 105,00	103,51 106,62	0,41 +0,39	22:15:00 07.11.2025
Moderna US60770K1079	-36,84% 35,16%	24,54 24,33	23,41 24,57	0,21 +0,86	02:00:00 08.11.2025
The Western Union Company US9598021098	-37,46% 30,66%	8,00 8,35	7,98 8,00	-0,35 -4,13	11:12:00 07.11.2025
SBA Communications REIT (A) US78410G1040	-38,17% 27,38%	197,40 194,75	194,94 197,56	2,65 +1,36	02:00:00 08.11.2025
Genuine Parts US3724601055	-38,61% 28,26%	126,66 125,03	125,00 127,19	1,63 +1,30	22:15:00 07.11.2025
Gartner US3666511072	-38,72% 32,44%	230,57 226,44	223,93 230,64	4,13 +1,82	22:15:00 07.11.2025
J. M. Smucker US8326964058	-39,28% 27,97%	107,06 104,92	104,75 107,15	2,14 +2,04	22:15:00 07.11.2025
Halliburton US4062161017	-39,90% 39,23%	27,57 27,33	26,98 27,69	0,24 +0,88	22:15:00 07.11.2025
PerkinElmer US7140461093	-41,17% 34,27%	90,78 89,52	88,61 90,92	1,26 +1,41	22:15:00 07.11.2025
Dollar Tree US2567461080	-41,45% 40,08%	105,74 101,97	101,42 105,97	3,77 +3,70	02:00:00 08.11.2025
Crown Castle US22822V1017	-41,70% 27,90%	89,54 87,81	87,71 89,58	1,73 +1,97	22:15:00 07.11.2025
Schlumberger AN8068571086	-42,43% 33,95%	36,66 36,36	35,90 36,79	0,30 +0,83	22:15:00 07.11.2025
International Flavors Fragrances US4595061015	-42,69% 33,08%	62,00 62,85	61,80 63,36	-0,85 -1,35	22:15:00 07.11.2025
Fiserv US3377381088	-43,01% 38,94%	63,70 61,63	61,05 63,81	2,07 +3,36	22:15:00 07.11.2025
Nike US6541061031	-43,38% 35,91%	61,09 61,89	60,29 62,15	-0,80 -1,29	22:15:00 07.11.2025
Aptiv (ex Delphi Automotive) JE00B783TY65	-43,91% 29,95%	54,87 0,00	0,00 0,00	0,00 +0,00	05:20:00 01.01.2025
ConocoPhillips US20825C1045	-44,71% 31,84%	86,83 85,66	85,61 87,36	1,17 +1,37	22:15:00 07.11.2025
The Kraft Heinz Company US5007541064	-45,42% 22,41%	24,28 23,72	23,76 24,30	0,56 +2,36	02:00:00 08.11.2025
Charter A US16119P1084	-46,15% 39,63%	219,86 217,86	213,53 220,17	2,00 +0,92	02:00:00 08.11.2025
Elevance Health US0367521038	-47,67% 31,31%	317,78 314,44	311,09 317,82	3,34 +1,06	22:15:00 07.11.2025
Archer Daniels Midland US0394831020	-48,17% 31,93%	56,98 56,72	56,35 56,99	0,26 +0,46	22:15:00 07.11.2025
Bristol-Myers Squibb US1101221083	-48,21% 27,65%	46,69 46,63	46,34 46,98	0,06 +0,13	22:15:00 07.11.2025
Under Armour US9043112062	-48,22% 48,35%	3,72 3,69	3,72 3,72	0,03 +0,68	09:08:00 07.11.2025
Campbell Soup US1344291091	-48,68% 25,96%	30,74 30,06	30,07 30,89	0,68 +2,26	02:00:00 08.11.2025
UnitedHealth US91324P1021	-48,75% 35,37%	324,21 321,56	314,21 324,55	2,65 +0,82	22:15:00 07.11.2025
General Mills US3703341046	-49,25% 22,14%	46,88 45,98	45,95 47,31	0,90 +1,96	22:15:00 07.11.2025
LKQ US5018892084	-49,90% 30,00%	30,37 30,02	29,80 30,41	0,35 +1,17	02:00:00 08.11.2025
United Parcel Service US9113121068	-50,03% 28,78%	95,95 93,60	93,20 96,21	2,35 +2,51	22:15:00 07.11.2025
SVB Financial Group US78486Q1013	-50,19% 40,13%	37,00 0,00	0,00 0,00	0,00 +0,00	05:18:00 16.01.2024
Target US87612E1064	-51,14% 37,06%	91,24 89,15	89,15 91,55	2,09 +2,34	22:15:00 07.11.2025
Under Armour US9043111072	-51,19% 52,08%	4,01 3,80	3,89 4,01	0,21 +5,51	21:17:00 07.11.2025
Illumina US4523271090	-52,46% 50,12%	104,28 104,36	102,24 104,28	-0,08 -0,08	21:45:00 07.11.2025
Biogen US09062X1037	-53,26% 30,03%	155,51 156,74	151,86 156,70	-1,23 -0,78	02:00:00 08.11.2025
AES US00130H1059	-53,49% 41,74%	14,13 14,19	13,72 14,14	-0,06 -0,42	22:15:00 07.11.2025
Occidental Petroleum US6745991058	-53,51% 33,54%	41,31 40,30	40,31 41,32	1,01 +2,51	22:15:00 07.11.2025
Constellation Brands A US21036P1084	-54,99% 26,22%	127,65 127,95	126,69 129,28	-0,30 -0,23	22:15:00 07.11.2025
Pfizer US7170811035	-55,51% 25,20%	24,43 24,85	24,12 24,63	-0,42 -1,69	22:15:00 07.11.2025
Lyondellbasell Industries NL0009434992	-55,69% 32,62%	43,02 42,38	42,27 43,40	0,64 +1,51	22:15:00 07.11.2025
The Mosaic US61945C1036	-56,20% 40,53%	25,58 24,92	24,99 25,71	0,66 +2,65	22:15:00 07.11.2025
V.F. US9182041080	-56,37% 62,26%	12,25 12,56	12,17 12,25	-0,32 -2,52	10:21:00 07.11.2025
CarMax US1431301027	-57,35% 43,06%	26,76 26,16	26,63 26,76	0,60 +2,29	16:02:00 07.11.2025
DXC Technology US23355L1061	-57,68% 45,83%	11,73 11,87	11,73 11,73	-0,14 -1,18	08:15:00 07.11.2025
Hormel Foods US4404521001	-59,37% 25,49%	22,03 21,72	21,68 22,11	0,31 +1,43	22:15:00 07.11.2025
ConAgra Foods US2058871029	-59,49% 27,41%	17,14 16,70	16,70 17,29	0,44 +2,63	22:15:00 07.11.2025
Humana US4448591028	-60,54% 41,14%	252,04 251,11	248,71 256,18	0,93 +0,37	22:15:00 07.11.2025
Devon Energy US25179M1036	-60,84% 38,92%	33,70 32,43	32,49 33,73	1,27 +3,92	22:15:00 07.11.2025
Centene US15135B1017	-60,94% 40,29%	37,56 37,10	36,38 37,58	0,46 +1,24	22:15:00 07.11.2025
Dow US2605571031	-61,14% 33,42%	22,29 22,22	21,89 22,46	0,07 +0,32	22:15:00 07.11.2025
Estée Lauder Companies US5184391044	-63,12% 44,89%	87,75 87,78	84,66 88,03	-0,03 -0,03	22:15:00 07.11.2025
Brown-Forman B US1156372096	-65,82% 31,70%	26,60 26,53	26,48 27,26	0,07 +0,26	22:15:00 07.11.2025
DENTSPLY SIRONA US24906P1093	-65,89% 37,33%	9,49 10,73	9,37 9,60	-1,24 -11,56	21:45:00 07.11.2025
Perrigo Company IE00BGH1M568	-66,69% 37,46%	13,00 13,12	13,00 13,00	-0,12 -0,88	12:20:00 07.11.2025
Dollar General US2566771059	-66,76% 39,30%	99,22 95,94	95,51 99,36	3,28 +3,42	22:15:00 07.11.2025
Alexandria Real Estate Equities US0152711091	-67,60% 34,34%	55,61 53,17	52,95 55,65	2,44 +4,59	22:15:00 07.11.2025
Baxter International US0718131099	-69,61% 36,17%	18,00 17,98	17,80 18,10	0,02 +0,11	22:15:00 07.11.2025
Robert Half US7703231032	-69,93% 34,52%	22,40 22,20	22,40 22,40	0,20 +0,90	08:00:00 07.11.2025
Albemarle US0126531013	-70,33% 58,81%	97,18 91,26	90,02 98,31	5,92 +6,49	22:15:00 07.11.2025
Lumen Technologies US5502411037	-76,96% 53,71%	8,90 9,41	8,90 9,42	-0,51 -5,43	19:24:00 07.11.2025
Advance Auto Parts US00751Y1064	-77,22% 54,24%	41,46 42,05	41,01 41,46	-0,59 -1,39	16:30:00 07.11.2025
Leggett Platt US5246601075	-77,68% 48,53%	7,50 7,54	7,46 7,50	-0,04 -0,53	15:37:00 07.11.2025
First Republic Bank US33616C1009	-96,86% 73,33%	0,31 0,00	0,00 0,00	0,00 +0,00	05:21:00 31.07.2023

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