S&P 500

Kaufen

Verkaufen

S&P 500 handeln

6.845,50 PKT -50,74 PKT -0,74 %

31.12.25

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
Carvana US1468691027	9.039,51% 107,21%	422,02 429,55	421,86 429,61	-7,53 -1,75	22:15:00 31.12.2025
AppLovin US03831W1080	6.018,19% 77,02%			- -
Palantir US69608A1088	2.566,33% 66,51%	177,75 180,84	177,30 181,53	-3,09 -1,71	02:00:00 01.01.2026
NVIDIA US67066G1040	1.089,44% 50,20%	186,50 187,54	186,49 190,56	-1,04 -0,55	02:00:00 01.01.2026
Western Digital US9581021055	597,52% 48,68%	172,27 176,06	171,26 177,00	-3,79 -2,15	02:00:00 01.01.2026
Coinbase US19260Q1076	520,25% 82,33%	226,14 231,60	225,48 232,37	-5,46 -2,36	02:00:00 01.01.2026
Broadcom US11135F1012	474,10% 48,17%	346,10 349,85	345,42 349,87	-3,75 -1,07	02:00:00 01.01.2026
Micron Technology US5951121038	434,15% 52,10%	285,41 292,63	284,20 293,00	-7,22 -2,47	02:00:00 01.01.2026
Royal Caribbean Cruises LR0008862868	417,26% 41,79%	278,92 281,70	278,57 282,02	-2,78 -0,99	22:15:00 31.12.2025
Meta Platforms (ex Facebook) US30303M1027	403,69% 38,61%	660,09 665,95	659,44 664,85	-5,86 -0,88	02:00:00 01.01.2026
NRG Energy US6293775085	349,06% 46,92%	159,24 160,43	159,21 161,00	-1,19 -0,74	22:15:00 31.12.2025
DoorDash US25809K1051	324,71% 41,43%			- -
Lam Research US5128073062	279,31% 42,66%	171,18 173,78	170,77 174,80	-2,60 -1,50	02:00:00 01.01.2026
EMCOR Group US29084Q1004	275,86% 37,79%	611,79 617,30	610,31 618,96	-5,51 -0,89	22:15:00 31.12.2025
Tesla US88160R1014	250,32% 59,73%	449,72 454,43	449,34 456,50	-4,71 -1,04	02:00:00 01.01.2026
Carnival PA1436583006	247,66% 47,98%	30,54 30,82	30,53 30,90	-0,28 -0,91	22:15:00 31.12.2025
Super Micro Computer US86800U3023	235,84% 95,01%	29,27 29,65	29,02 29,87	-0,38 -1,28	02:00:00 01.01.2026
Amphenol US0320951017	228,62% 31,07%	135,14 136,20	135,07 136,99	-1,06 -0,78	22:15:00 31.12.2025
Alphabet C (ex Google) US02079K1079	224,94% 30,95%	313,80 314,55	312,20 315,36	-0,75 -0,24	02:00:00 01.01.2026
Interactive Brokers Group US45841N1072	224,83% 37,67%	64,31 65,00	64,28 65,08	-0,69 -1,06	02:00:00 01.01.2026
Alphabet A (ex Google) US02079K3059	224,76% 31,65%	313,00 313,85	311,44 314,58	-0,85 -0,27	02:00:00 01.01.2026
Tapestry US8760301072	216,55% 38,93%	127,77 129,53	127,75 129,62	-1,76 -1,36	22:15:00 31.12.2025
Ralph Lauren A US7512121010	209,47% 37,64%	353,61 358,66	353,57 359,70	-5,05 -1,41	22:15:00 31.12.2025
AMD (Advanced Micro Devices) US0079031078	205,65% 52,91%	214,16 215,34	214,06 217,64	-1,18 -0,55	02:00:00 01.01.2026
KLA-Tencor US4824801009	201,89% 41,22%	1.215,08 1.243,65	1.214,71 1.245,48	-28,57 -2,30	02:00:00 01.01.2026
Expedia US30212P3038	199,11% 45,44%	283,31 285,00	282,63 286,08	-1,69 -0,59	02:00:00 01.01.2026
Netflix US64110L1061	192,58% 34,38%	93,76 93,78	93,21 94,31	-0,02 -0,02	02:00:00 01.01.2026
CRH IE0001827041	191,80% 31,19%			- -
Dell Technologies US24703L2025	190,98% 50,13%	125,88 127,92	125,79 128,31	-2,04 -1,59	22:15:00 31.12.2025
Williams-Sonoma US9699041011	190,35% 45,06%	178,59 181,40	178,52 181,21	-2,81 -1,55	22:15:00 31.12.2025
Parker Hannifin US7010941042	179,89% 31,37%	878,96 888,82	878,60 888,32	-9,86 -1,11	22:15:00 31.12.2025
GE Aerospace (ex General Electric) US3696043013	179,04% 15,86%	308,03 311,79	307,87 313,00	-3,76 -1,21	22:15:00 31.12.2025
Quanta Services US74762E1029	173,53% 42,08%	422,06 428,81	421,54 428,80	-6,75 -1,57	22:15:00 31.12.2025
Eli Lilly US5324571083	168,48% 35,52%	1.074,68 1.079,75	1.074,44 1.082,41	-5,07 -0,47	22:15:00 31.12.2025
United Airlines US9100471096	166,92% 49,26%	111,82 111,52	110,86 112,10	0,30 +0,27	02:00:00 01.01.2026
Welltower US95040Q1040	160,92% 23,38%	185,61 188,00	185,27 188,11	-2,39 -1,27	22:15:00 31.12.2025
Corning US2193501051	153,28% 30,83%	87,56 88,86	87,53 89,15	-1,30 -1,46	22:15:00 31.12.2025
Amazon US0231351067	151,94% 32,50%	230,82 232,53	230,69 232,82	-1,71 -0,74	02:00:00 01.01.2026
Applied Materials US0382221051	145,95% 42,10%	256,99 259,97	256,00 261,47	-2,98 -1,15	02:00:00 01.01.2026
Palo Alto Networks US6974351057	143,66% 39,40%			- -
Cardinal Health US14149Y1082	142,70% 26,60%	205,50 207,21	205,50 207,97	-1,71 -0,83	22:15:00 31.12.2025
Arista Networks US0404131064	139,78% 28,39%	393,70 394,00	0,00 0,00	-0,30 -0,08	17:22:00 03.12.2024
Citigroup US1729674242	138,76% 30,09%	116,69 117,21	116,39 117,60	-0,52 -0,44	22:15:00 31.12.2025
Capital One Financial US14040H1059	138,01% 36,87%	242,36 243,97	242,34 245,00	-1,61 -0,66	22:15:00 31.12.2025
Synchrony Financial US87165B1035	136,31% 36,00%	83,43 84,31	83,39 84,44	-0,88 -1,04	22:15:00 31.12.2025
PulteGroup US7458671010	135,10% 33,98%	117,26 118,13	117,19 118,35	-0,87 -0,74	22:15:00 31.12.2025
Goldman Sachs US38141G1040	134,87% 28,79%	879,00 884,42	876,84 885,90	-5,42 -0,61	22:15:00 31.12.2025
Bank of New York Mellon US0640581007	134,38% 23,91%	116,09 116,87	116,04 117,05	-0,78 -0,67	22:15:00 31.12.2025
American Express US0258161092	133,41% 27,65%	369,95 373,39	369,88 374,00	-3,44 -0,92	22:15:00 31.12.2025
Take Two US8740541094	133,11% 30,50%	256,03 257,91	255,91 257,91	-1,88 -0,73	02:00:00 01.01.2026
General Motors US37045V1008	123,01% 36,20%	81,32 82,33	81,27 82,25	-1,01 -1,23	22:15:00 31.12.2025
JPMorgan Chase US46625H1005	122,33% 24,11%	322,22 323,42	322,04 324,77	-1,20 -0,37	22:15:00 31.12.2025
Fox US35137L1052	120,85% 27,71%	73,07 73,70	72,99 73,93	-0,63 -0,85	02:00:00 01.01.2026
Caterpillar US1491231015	119,96% 31,82%	572,87 577,39	572,14 578,43	-4,52 -0,78	22:15:00 31.12.2025
Oracle US68389X1054	118,60% 43,76%	194,91 197,21	194,75 197,10	-2,30 -1,17	22:15:00 31.12.2025
Walmart US9311421039	115,52% 21,08%	113,56 115,11	0,00 0,00	-1,55 -1,35	22:15:00 08.12.2025
Pentair IE00BLS09M33	113,16% 28,75%	104,14 105,78	104,08 105,78	-1,64 -1,55	22:15:00 31.12.2025
United Rentals US9113631090	111,48% 38,45%	809,32 817,25	808,91 819,90	-7,93 -0,97	22:15:00 31.12.2025
Hilton Worldwide US43300A2033	111,01% 26,52%	287,25 290,43	287,15 290,37	-3,18 -1,09	22:15:00 31.12.2025
Wells Fargo US9497461015	107,75% 31,71%	93,20 94,31	93,12 94,65	-1,11 -1,18	22:15:00 31.12.2025
Gap US3647601083	106,69% 59,04%	21,86 21,96	21,86 21,86	-0,10 -0,43	09:07:00 30.12.2025
McKesson US58155Q1031	102,56% 26,73%	820,29 827,33	819,99 828,17	-7,04 -0,85	22:15:00 31.12.2025
IBM US4592001014	97,12% 25,89%	296,21 302,05	295,87 301,76	-5,84 -1,93	22:15:00 31.12.2025
Intuitive Surgical US46120E6023	95,34% 32,08%	566,36 572,63	565,82 573,11	-6,27 -1,09	02:00:00 01.01.2026
Newmont US6516391066	94,73% 39,40%	99,85 101,86	99,72 101,34	-2,01 -1,97	22:15:00 31.12.2025
Marriott US5719032022	94,43% 27,15%	310,24 313,94	309,67 315,34	-3,70 -1,18	02:00:00 01.01.2026
Cummins US2310211063	93,68% 28,56%	510,45 513,61	510,31 515,32	-3,16 -0,62	22:15:00 31.12.2025
CBRE Group A US12504L1098	93,01% 30,44%	160,79 163,31	160,68 163,24	-2,52 -1,54	22:15:00 31.12.2025
Morgan Stanley US6174464486	92,85% 29,95%	177,53 179,08	177,40 179,51	-1,55 -0,87	22:15:00 31.12.2025
Delta Air Lines US2473617023	92,82% 40,30%	69,40 69,34	68,92 69,66	0,06 +0,09	22:15:00 31.12.2025
Apple US0378331005	92,79% 27,05%	271,86 273,08	271,76 273,68	-1,22 -0,45	02:00:00 01.01.2026
Cencora US03073E1055	92,43% 23,94%	337,75 340,04	337,69 340,59	-2,29 -0,67	22:15:00 31.12.2025
eBay US2786421030	90,54% 31,63%	87,10 87,10	86,70 87,98	0,00 +0,00	02:00:00 01.01.2026
TransDigm Group US8936411003	89,72% 29,56%	1.329,85 1.316,45	1.326,56 1.340,01	13,40 +1,02	22:15:00 31.12.2025
Boston Scientific US1011371077	88,37% 27,20%	95,35 96,01	95,28 96,24	-0,66 -0,69	22:15:00 31.12.2025
Copart US2172041061	88,04% 13,56%	39,15 39,50	39,13 39,50	-0,35 -0,89	02:00:00 01.01.2026
Blackstone US09260D1072	87,38% 34,74%	154,14 154,78	153,25 155,19	-0,64 -0,41	22:15:00 31.12.2025
Eaton IE00B8KQN827	86,15% 35,68%	318,51 320,86	318,16 322,00	-2,35 -0,73	22:15:00 31.12.2025
Salesforce US79466L3024	85,53% 34,87%	264,91 265,92	264,42 266,09	-1,01 -0,38	22:15:00 31.12.2025
Microsoft US5949181045	84,79% 24,40%	483,62 487,48	483,30 488,14	-3,86 -0,79	02:00:00 01.01.2026
CBOE US12503M1080	84,03% 23,29%	251,16 255,06	251,16 253,85	-3,90 -1,53	22:15:00 31.12.2025
Monolithic Power Systems US6098391054	83,53% 30,91%	906,36 923,91	906,33 928,07	-17,55 -1,90	02:00:00 01.01.2026
ServiceNow US81762P1021	80,97% 37,58%	153,19 154,23	152,70 154,54	-1,04 -0,67	22:15:00 31.12.2025
HCA US40412C1018	80,69% 26,56%	466,86 473,26	466,38 471,85	-6,40 -1,35	22:15:00 31.12.2025
TJX Cos. US8725401090	79,62% 20,24%	153,61 155,35	153,56 155,91	-1,74 -1,12	22:15:00 31.12.2025
Cadence Design Systems US1273871087	79,33% 35,66%	312,58 315,60	312,06 316,00	-3,02 -0,96	02:00:00 01.01.2026
Ingersoll Rand US45687V1061	77,09% 15,09%	79,22 80,65	79,14 80,67	-1,43 -1,77	22:15:00 31.12.2025
Trane Technologies IE00BK9ZQ967	76,97% 16,79%	389,20 391,71	388,90 392,60	-2,51 -0,64	22:15:00 31.12.2025
Booking US09857L1089	76,95% 16,67%	5.355,33 5.427,15	5.353,12 5.429,00	-71,82 -1,32	02:00:00 01.01.2026
Assurant US04621X1081	74,36% 26,33%	240,85 242,13	240,77 243,18	-1,28 -0,53	22:15:00 31.12.2025
Unum Group US91529Y1064	73,91% 30,27%	65,92 66,74	65,82 65,92	-0,82 -1,23	13:55:00 30.12.2025
Johnson Controls International IE00BY7QL619	73,60% 30,87%	119,75 120,94	119,69 121,03	-1,19 -0,98	22:15:00 31.12.2025
Seagate Technology IE00BKVD2N49	71,51% 22,38%	275,39 280,08	274,30 280,00	-4,69 -1,67	02:00:00 01.01.2026
Datadog A US23804L1035	71,37% 50,19%			- -
Costco Wholesale US22160K1051	70,77% 22,12%	862,34 865,65	861,40 867,51	-3,31 -0,38	02:00:00 01.01.2026
NVR US62944T1051	70,35% 15,27%	7.292,77 7.327,20	7.290,41 7.349,12	-34,43 -0,47	22:15:00 31.12.2025
Martin Marietta Materials US5732841060	69,89% 25,47%	622,66 631,42	622,54 631,09	-8,76 -1,39	22:15:00 31.12.2025
Raytheon Technologies US75513E1010	66,97% 25,04%	183,40 184,01	182,77 184,10	-0,61 -0,33	22:15:00 31.12.2025
Moodys US6153691059	66,39% 25,98%	510,85 515,75	510,78 516,03	-4,90 -0,95	22:15:00 31.12.2025
Howmet Aerospace US4432011082	65,57% 14,61%	205,02 207,81	204,84 208,22	-2,79 -1,34	22:15:00 31.12.2025
Williams Companies US9694571004	64,98% 27,74%	60,11 60,16	59,69 60,20	-0,05 -0,08	22:15:00 31.12.2025
F5 Networks US3156161024	64,76% 35,41%	255,26 259,37	255,20 259,57	-4,11 -1,58	02:00:00 01.01.2026
West Pharmaceutical Services US9553061055	64,69% 20,48%	275,14 276,87	275,03 277,03	-1,73 -0,62	22:15:00 31.12.2025
Grainger US3848021040	63,67% 27,61%	1.009,05 1.021,09	1.009,05 1.021,00	-12,04 -1,18	22:15:00 31.12.2025
Ecolab US2788651006	63,66% 21,67%	262,52 264,48	262,48 264,73	-1,96 -0,74	22:15:00 31.12.2025
Hartford Financial Services Group US4165151048	63,64% 23,71%	137,80 138,84	137,78 138,81	-1,04 -0,75	22:15:00 31.12.2025
NetApp US64110D1046	63,46% 38,84%	107,09 108,42	107,01 108,47	-1,33 -1,23	02:00:00 01.01.2026
Norwegian Cruise Line BMG667211046	62,91% 54,00%	22,32 22,43	22,26 22,47	-0,11 -0,49	22:15:00 31.12.2025
Loews US5404241086	62,73% 20,98%	105,31 106,19	105,30 106,19	-0,88 -0,83	22:15:00 31.12.2025
C.H. Robinson Worldwide US12541W2098	62,35% 37,39%	160,76 161,96	160,53 161,93	-1,20 -0,74	02:00:00 01.01.2026
Ventas US92276F1003	60,17% 25,21%	77,38 78,85	77,28 78,18	-1,47 -1,86	22:15:00 31.12.2025
Progressive US7433151039	58,40% 27,90%	227,72 229,97	227,70 229,90	-2,25 -0,98	22:15:00 31.12.2025
Fastenal US3119001044	57,13% 23,32%	40,13 40,87	40,08 40,86	-0,74 -1,81	02:00:00 01.01.2026
Intuit US4612021034	56,39% 31,10%	662,42 669,88	662,21 669,12	-7,46 -1,11	02:00:00 01.01.2026
Visa US92826C8394	55,27% 19,60%	350,71 353,62	350,69 355,20	-2,91 -0,82	22:15:00 31.12.2025
Paccar US6937181088	53,77% 28,84%	109,51 110,96	109,38 110,99	-1,45 -1,31	02:00:00 01.01.2026
State Street US8574771031	53,03% 28,55%	129,01 130,34	128,99 130,51	-1,33 -1,02	22:15:00 31.12.2025
Analog Devices US0326541051	52,79% 31,71%	271,20 274,82	271,10 275,51	-3,62 -1,32	02:00:00 01.01.2026
Bank of America US0605051046	52,24% 28,05%	55,00 55,28	54,94 55,41	-0,28 -0,51	22:15:00 31.12.2025
IDEXX Laboratories US45168D1046	52,22% 34,20%	676,53 682,32	675,98 683,86	-5,79 -0,85	02:00:00 01.01.2026
Electronic Arts US2855121099	52,01% 27,68%	204,33 204,35	204,25 204,87	-0,02 -0,01	02:00:00 01.01.2026
CME Group A US12572Q1058	51,84% 20,13%	273,08 275,83	272,89 275,79	-2,75 -1,00	02:00:00 01.01.2026
Cintas US1729081059	51,75% 22,46%	188,07 190,35	188,05 190,59	-2,28 -1,20	02:00:00 01.01.2026
MasterCard US57636Q1040	51,63% 20,06%	570,88 577,42	570,77 577,98	-6,54 -1,13	22:15:00 31.12.2025
Vulcan Materials US9291601097	51,50% 27,53%	285,22 288,88	285,15 288,91	-3,66 -1,27	22:15:00 31.12.2025
FedEx US31428X1063	51,10% 32,42%	288,86 291,06	288,80 291,12	-2,20 -0,76	22:15:00 31.12.2025
Broadridge Financial Solutions US11133T1034	51,01% 12,27%	223,17 225,24	223,17 225,02	-2,07 -0,92	22:15:00 31.12.2025
Live Nation Entertainment US5380341090	50,34% 19,34%	142,50 144,09	142,49 144,47	-1,59 -1,10	22:15:00 31.12.2025
Iron Mountain US46284V1017	49,78% 30,31%	82,95 83,36	82,52 83,34	-0,41 -0,49	22:15:00 31.12.2025
Republic Services US7607591002	49,37% 19,00%	211,93 214,69	211,62 214,69	-2,76 -1,29	22:15:00 31.12.2025
Entergy US29364G1031	48,57% 27,51%	92,43 93,37	92,41 93,37	-0,94 -1,01	22:15:00 31.12.2025
Cisco US17275R1023	48,52% 22,85%	77,03 77,41	76,94 77,81	-0,38 -0,49	02:00:00 01.01.2026
D.R. Horton US23331A1097	47,87% 34,85%	144,03 145,53	143,98 145,33	-1,50 -1,03	22:15:00 31.12.2025
Berkshire Hathaway US0846707026	47,25% 18,02%	502,65 503,71	502,50 505,89	-1,06 -0,21	22:15:00 31.12.2025
O Reilly Automotive US67103H1077	47,03% 22,55%	91,21 91,47	91,02 91,55	-0,26 -0,28	02:00:00 01.01.2026
Packaging US6951561090	46,50% 25,17%	206,23 208,26	206,23 208,35	-2,03 -0,97	22:15:00 31.12.2025
Diamondback Energy US25278X1090	46,49% 18,66%	150,33 151,25	150,00 151,59	-0,92 -0,61	02:00:00 01.01.2026
Airbnb US0090661010	46,48% 38,00%			- -
Autodesk US0527691069	46,30% 31,52%	296,01 299,54	295,85 298,86	-3,53 -1,18	02:00:00 01.01.2026
Wabtec US9297401088	46,29% 12,67%	213,45 216,69	213,11 216,82	-3,24 -1,50	22:15:00 31.12.2025
Universal Health Services US9139031002	46,10% 30,95%	218,02 225,06	217,89 224,47	-7,04 -3,13	22:15:00 31.12.2025
Nasdaq US6311031081	45,73% 24,23%	97,13 98,18	97,09 98,11	-1,05 -1,07	02:00:00 01.01.2026
News B US65249B2088	45,03% 28,45%	29,63 29,92	29,58 30,06	-0,29 -0,97	02:00:00 01.01.2026
Ameriprise Financial US03076C1062	44,87% 24,63%	490,34 494,47	490,30 495,38	-4,13 -0,84	22:15:00 31.12.2025
QUALCOMM US7475251036	44,79% 36,10%	171,05 173,65	171,01 173,73	-2,60 -1,50	02:00:00 01.01.2026
Simon Property Group US8288061091	44,51% 25,95%	185,11 186,83	185,05 186,67	-1,72 -0,92	22:15:00 31.12.2025
Philip Morris US7181721090	44,49% 22,70%	160,40 161,95	160,29 161,93	-1,55 -0,96	22:15:00 31.12.2025
IntercontinentalExchange Group US45866F1049	44,19% 20,25%	161,96 163,16	161,92 163,72	-1,20 -0,74	22:15:00 31.12.2025
Vertex Pharmaceuticals US92532F1003	44,14% 29,93%	453,36 453,74	452,70 455,92	-0,38 -0,08	02:00:00 01.01.2026
3M US88579Y1010	43,80% 30,81%	160,10 161,17	160,04 161,22	-1,07 -0,66	22:15:00 31.12.2025
Cincinnati Financial US1720621010	43,59% 24,61%	163,32 164,95	162,93 164,63	-1,63 -0,99	02:00:00 01.01.2026
Dominos Pizza US25754A2015	43,56% 18,22%	416,82 421,92	416,19 423,23	-5,10 -1,21	02:00:00 01.01.2026
Deckers Outdoor US2435371073	42,37% 41,28%	103,67 105,03	103,56 104,83	-1,36 -1,29	22:15:00 31.12.2025
Baker Hughes US05722G1004	41,63% 33,55%	45,54 46,09	45,44 46,22	-0,55 -1,19	02:00:00 01.01.2026
Northern Trust US6658591044	41,32% 29,94%	136,59 138,13	136,53 138,30	-1,54 -1,11	02:00:00 01.01.2026
Ross Stores US7782961038	41,31% 26,22%	180,14 181,45	180,05 181,76	-1,31 -0,72	02:00:00 01.01.2026
S&P Global US78409V1044	40,91% 22,17%	522,59 527,69	522,44 527,91	-5,10 -0,97	22:15:00 31.12.2025
CDW US12514G1085	40,91% 14,80%	136,20 138,39	136,08 138,56	-2,19 -1,58	02:00:00 01.01.2026
Fortinet US34959E1091	40,83% 24,89%	79,41 80,31	79,37 80,38	-0,90 -1,12	02:00:00 01.01.2026
Digital Realty Trust US2538681030	40,09% 30,28%	154,71 156,39	154,50 156,71	-1,68 -1,07	22:15:00 31.12.2025
Allstate US0200021014	39,68% 27,99%	208,15 209,10	208,09 209,83	-0,95 -0,45	22:15:00 31.12.2025
Travelers US89417E1091	39,28% 24,06%	290,06 292,38	289,92 291,74	-2,32 -0,79	22:15:00 31.12.2025
Monster Beverage US61174X1090	39,16% 22,36%	76,67 77,41	76,56 77,25	-0,74 -0,96	02:00:00 01.01.2026
BlackRock US09290D1019	38,98% 22,66%	1.070,34 1.083,31	1.070,08 1.083,75	-12,97 -1,20	22:15:00 31.12.2025
Wynn Resorts US9831341071	38,92% 34,25%	120,33 120,33	119,95 121,31	0,00 +0,00	02:00:00 01.01.2026
Hewlett Packard Enterprise US42824C1099	38,64% 40,93%	24,02 24,07	23,84 24,24	-0,05 -0,21	22:15:00 31.12.2025
Aflac US0010551028	38,46% 21,02%	110,27 110,80	110,22 111,02	-0,53 -0,48	22:15:00 31.12.2025
Rockwell Automation US7739031091	38,34% 32,55%	389,07 393,68	388,96 393,78	-4,61 -1,17	22:15:00 31.12.2025
Snap-On US8330341012	38,15% 24,29%	344,60 349,67	344,04 349,27	-5,07 -1,45	22:15:00 31.12.2025
Carrier Global US14448C1045	37,66% 18,68%	52,84 53,43	52,79 53,52	-0,59 -1,10	22:15:00 31.12.2025
Nisource US65473P1057	37,21% 21,36%	41,76 42,05	41,63 42,05	-0,29 -0,69	22:15:00 31.12.2025
Raymond James Financial US7547301090	36,63% 28,70%	160,59 162,55	160,55 162,90	-1,96 -1,21	22:15:00 31.12.2025
Ametek US0311001004	36,37% 23,98%	205,31 207,03	205,19 207,68	-1,72 -0,83	22:15:00 31.12.2025
Allegion IE00BFRT3W74	36,36% 27,18%	159,22 161,13	159,21 160,99	-1,91 -1,19	22:15:00 31.12.2025
DaVita US23918K1088	36,14% 33,52%	113,61 113,82	113,24 114,12	-0,21 -0,18	22:15:00 31.12.2025
Synopsys US8716071076	35,86% 44,64%	469,72 474,49	469,10 474,32	-4,77 -1,01	02:00:00 01.01.2026
Citizens Financial Group US1746101054	35,71% 34,32%	58,41 58,95	58,39 59,11	-0,54 -0,92	22:15:00 31.12.2025
Cognizant US1924461023	35,36% 26,73%	83,00 84,14	82,93 84,44	-1,14 -1,35	02:00:00 01.01.2026
Huntington Ingalls Industries US4464131063	35,21% 33,54%	340,07 341,98	339,38 343,18	-1,91 -0,56	22:15:00 31.12.2025
News US65249B1098	33,40% 25,47%	26,12 26,39	26,05 26,41	-0,27 -1,02	02:00:00 01.01.2026
Gilead Sciences US3755581036	33,07% 25,50%	122,74 123,18	122,38 123,47	-0,44 -0,36	02:00:00 01.01.2026
Invesco BMG491BT1088	32,89% 34,16%	26,27 26,46	26,27 26,54	-0,19 -0,72	22:15:00 31.12.2025
Motorola Solutions US6200763075	32,69% 22,01%	383,32 383,94	382,56 385,00	-0,62 -0,16	22:15:00 31.12.2025
Dover US2600031080	32,28% 25,72%	195,24 197,78	194,90 197,86	-2,54 -1,28	22:15:00 31.12.2025
DuPont de Nemours US26614N1028	32,04% 28,96%	40,20 40,68	40,18 40,63	-0,48 -1,18	22:15:00 31.12.2025
T-Mobile US US8725901040	31,81% 25,92%	203,04 203,80	202,50 204,24	-0,76 -0,37	02:00:00 01.01.2026
Kinder Morgan US49456B1017	31,63% 27,61%	27,49 27,58	27,37 27,58	-0,09 -0,33	22:15:00 31.12.2025
Fifth Third Bancorp US3167731005	31,47% 33,84%	46,81 47,53	46,78 47,32	-0,72 -1,51	02:00:00 01.01.2026
Stryker US8636671013	30,67% 21,78%	351,47 354,12	351,15 354,26	-2,65 -0,75	22:15:00 31.12.2025
Intel US4581401001	28,91% 52,90%	36,90 37,30	36,88 37,56	-0,40 -1,07	02:00:00 01.01.2026
Expeditors International of Washington US3021301094	28,59% 26,10%	149,01 150,12	148,97 150,46	-1,11 -0,74	22:15:00 31.12.2025
Tyler Technologies US9022521051	28,28% 16,73%	453,95 458,13	453,53 456,78	-4,18 -0,91	22:15:00 31.12.2025
AbbVie US00287Y1091	28,17% 25,99%	228,49 229,74	228,43 230,19	-1,25 -0,54	22:15:00 31.12.2025
Marathon Petroleum US56585A1025	28,05% 35,81%	162,63 163,82	162,00 164,09	-1,19 -0,73	22:15:00 31.12.2025
Emerson Electric US2910111044	27,55% 27,27%	132,72 135,29	132,65 135,35	-2,57 -1,90	22:15:00 31.12.2025
M&T Bank US55261F1049	27,48% 31,23%	201,48 203,55	201,32 203,81	-2,07 -1,02	22:15:00 31.12.2025
Waste Management US94106L1098	27,43% 18,42%	219,71 222,12	219,57 222,25	-2,41 -1,09	22:15:00 31.12.2025
Kroger US5010441013	27,42% 24,95%	62,48 62,68	62,47 62,78	-0,20 -0,32	22:15:00 31.12.2025
Generac US3687361044	27,30% 33,34%	136,37 137,86	136,25 137,91	-1,49 -1,08	22:15:00 31.12.2025
Arthur J. Gallagher US3635761097	26,25% 24,77%	258,79 261,83	258,73 261,48	-3,04 -1,16	22:15:00 31.12.2025
Teradyne US8807701029	26,09% 21,16%	193,56 196,67	193,40 197,77	-3,11 -1,58	02:00:00 01.01.2026
NXP Semiconductors NL0009538784	25,68% 37,39%	217,06 219,98	216,89 220,23	-2,92 -1,33	02:00:00 01.01.2026
AutoZone US0533321024	25,56% 24,14%	3.391,50 3.398,85	3.388,07 3.407,16	-7,35 -0,22	22:15:00 31.12.2025
Catalent US1488061029	25,51% 38,47%	59,93 0,00	0,00 0,00	0,00 +0,00	05:24:00 06.01.2025
Activision Blizzard US00507V1098	24,95% 12,71%	89,65 88,65	0,00 0,00	1,00 +1,13	21:37:00 12.10.2023
Otis Worldwide US68902V1070	24,85% 11,48%	87,35 88,01	87,33 87,99	-0,66 -0,75	22:15:00 31.12.2025
Rollins US7757111049	24,62% 14,24%	60,02 60,43	59,87 60,48	-0,41 -0,68	22:15:00 31.12.2025
Trimble Navigation US8962391004	24,27% 19,15%	78,35 79,56	78,34 79,67	-1,21 -1,52	02:00:00 01.01.2026
Freeport-McMoRan US35671D8570	24,05% 41,18%	50,79 51,41	50,67 51,50	-0,62 -1,21	22:15:00 31.12.2025
American International Group (AIG) US0268747849	23,84% 26,40%	85,55 86,13	85,53 86,18	-0,58 -0,67	22:15:00 31.12.2025
General Dynamics US3695501086	23,70% 21,45%	336,66 339,47	336,49 340,20	-2,81 -0,83	22:15:00 31.12.2025
Willis Towers Watson IE00BDB6Q211	23,68% 24,36%	328,60 333,58	328,44 332,78	-4,98 -1,49	02:00:00 01.01.2026
Masco US5745991068	23,30% 29,19%	63,46 64,20	63,36 64,08	-0,74 -1,15	22:15:00 31.12.2025
Hasbro US4180561072	23,20% 34,89%	82,00 82,67	81,99 82,78	-0,67 -0,81	02:00:00 01.01.2026
Sherwin-Williams US8243481061	22,61% 26,71%	324,03 326,16	323,93 326,39	-2,13 -0,65	22:15:00 31.12.2025
Leidos US5253271028	22,56% 15,60%	180,40 183,35	180,32 182,97	-2,95 -1,61	22:15:00 31.12.2025
AT&T US00206R1023	22,04% 24,59%	24,84 24,81	24,78 24,97	0,03 +0,12	22:15:00 31.12.2025
PNC Financial Services Group US6934751057	21,77% 29,59%	208,73 211,06	208,38 211,00	-2,33 -1,10	22:15:00 31.12.2025
Darden Restaurants US2371941053	20,81% 26,13%	184,02 184,95	183,77 185,80	-0,93 -0,50	22:15:00 31.12.2025
DexCom US2521311074	20,67% 25,33%	66,37 67,06	66,00 67,10	-0,69 -1,03	02:00:00 01.01.2026
Chipotle Mexican Grill US1696561059	20,59% 34,80%	37,00 37,04	36,85 37,24	-0,04 -0,11	22:15:00 31.12.2025
W. R. Berkley US0844231029	20,28% 14,12%	70,12 70,80	70,08 70,73	-0,68 -0,96	22:15:00 31.12.2025
Comerica US2003401070	20,16% 45,66%	74,50 75,50	74,50 74,50	-1,00 -1,32	08:03:00 30.12.2025
Charles River Laboratories International US1598641074	20,12% 22,69%	199,48 201,98	199,45 202,53	-2,50 -1,24	22:15:00 31.12.2025
Pioneer Natural Resources US7237871071	19,64% 17,81%	252,55 0,00	0,00 0,00	0,00 +0,00	05:18:00 17.05.2024
Walt Disney US2546871060	19,21% 27,90%	113,77 114,79	113,56 114,84	-1,02 -0,89	22:15:00 31.12.2025
Public Service Enterprise Group US7445731067	19,13% 24,23%	80,30 80,91	80,28 81,00	-0,61 -0,75	22:15:00 31.12.2025
Linde IE000S9YS762	18,68% 18,52%			- -
Valero Energy US91913Y1001	18,66% 36,79%	162,79 164,86	161,00 164,86	-2,07 -1,26	22:15:00 31.12.2025
Ulta Beauty US90384S3031	17,69% 34,83%	605,01 606,89	603,01 608,82	-1,88 -0,31	02:00:00 01.01.2026
Invitation Homes US46187W1071	17,34% 14,36%	27,79 27,96	27,77 28,02	-0,17 -0,61	22:15:00 31.12.2025
STERIS IE00BFY8C754	16,98% 16,37%	253,52 255,47	253,43 255,79	-1,95 -0,76	22:15:00 31.12.2025
MSCI US55354G1004	16,60% 18,46%	573,73 582,25	573,38 581,84	-8,52 -1,46	22:15:00 31.12.2025
Lamb Weston US5132721045	16,14% 15,70%	41,89 41,95	41,84 42,67	-0,06 -0,14	22:15:00 31.12.2025
Regions Financial US7591EP1005	16,00% 32,73%	27,10 27,32	27,10 27,37	-0,22 -0,81	22:15:00 31.12.2025
Zebra Technologies US9892071054	15,64% 26,39%	242,82 246,74	242,66 246,78	-3,92 -1,59	02:00:00 01.01.2026
Molina Healthcare US60855R1005	15,46% 17,15%	173,54 170,66	170,00 176,60	2,88 +1,69	22:15:00 31.12.2025
Verisk Analytics A US92345Y1064	15,24% 23,39%	223,69 224,36	223,52 225,23	-0,67 -0,30	02:00:00 01.01.2026
Bath Body Works US0708301041	14,49% 25,48%	17,22 16,65	17,22 17,22	0,57 +3,45	08:07:00 30.12.2025
Altria US02209S1033	14,23% 20,27%	57,66 57,77	57,55 57,91	-0,11 -0,19	22:15:00 31.12.2025
CenterPoint Energy US15189T1079	14,18% 22,58%	38,34 38,61	38,33 38,64	-0,27 -0,70	22:15:00 31.12.2025
Textron US8832031012	13,98% 27,19%	87,17 88,34	86,92 88,57	-1,17 -1,32	22:15:00 31.12.2025
Amgen US0311621009	13,97% 27,35%	327,31 328,69	327,10 329,18	-1,38 -0,42	02:00:00 01.01.2026
Xylem US98419M1009	13,12% 26,06%	136,18 137,59	136,10 137,78	-1,41 -1,02	22:15:00 31.12.2025
Incyte US45337C1027	12,99% 32,46%	98,77 98,91	98,13 99,87	-0,14 -0,14	02:00:00 01.01.2026
Huntington BancAkties US4461501045	12,56% 31,79%	17,35 17,47	17,33 17,52	-0,12 -0,69	02:00:00 01.01.2026
U.S. Bancorp US9029733048	12,34% 33,18%	53,36 54,31	53,34 53,97	-0,95 -1,75	22:15:00 31.12.2025
Medtronic IE00BTN1Y115	12,31% 20,26%	96,06 96,66	95,96 96,70	-0,60 -0,62	22:15:00 31.12.2025
Essex Property Trust US2971781057	12,17% 23,97%	261,68 263,92	261,50 264,08	-2,24 -0,85	22:15:00 31.12.2025
Southwest Airlines US8447411088	12,00% 38,32%	41,33 41,27	41,23 41,64	0,06 +0,15	22:15:00 31.12.2025
Phillips 66 US7185461040	11,97% 31,38%	129,04 129,56	127,99 130,18	-0,52 -0,40	22:15:00 31.12.2025
Nucor US6703461052	11,96% 38,93%	163,11 164,80	162,24 164,46	-1,69 -1,03	22:15:00 31.12.2025
Charles Schwab US8085131055	11,17% 35,78%	99,91 100,55	99,89 100,84	-0,64 -0,64	22:15:00 31.12.2025
Marathon Oil US5658491064	10,85% 29,38%	27,78 0,00	0,00 0,00	0,00 +0,00	05:21:00 06.12.2024
Southern US8425871071	10,59% 18,76%	87,20 87,57	87,17 87,61	-0,37 -0,42	22:15:00 31.12.2025
Cooper Cos. US2166484020	10,40% 12,94%	344,00 0,00	0,00 0,00	0,00 +0,00	05:16:00 06.03.2024
Las Vegas Sands US5178341070	9,98% 18,70%	65,09 65,10	64,94 65,33	-0,01 -0,02	22:15:00 31.12.2025
Aon IE00BLP1HW54	9,83% 12,23%	352,88 356,49	352,82 356,51	-3,61 -1,01	22:15:00 31.12.2025
American Electric Power US0255371017	9,52% 23,28%	115,31 115,99	115,16 116,04	-0,68 -0,59	02:00:00 01.01.2026
Lowes Companies US5486611073	9,25% 25,56%	241,16 243,18	241,03 243,34	-2,02 -0,83	22:15:00 31.12.2025
KeyCorp US4932671088	8,86% 46,82%	20,64 20,73	20,62 20,80	-0,09 -0,43	22:15:00 31.12.2025
Expand Energy US1651677353	8,55% 33,18%	110,36 112,02	109,38 111,60	-1,66 -1,48	02:00:00 01.01.2026
VeriSign US92343E1029	8,14% 26,91%	242,95 245,92	242,58 245,70	-2,97 -1,21	02:00:00 01.01.2026
Bunge BMG169621056	7,70% 16,53%	105,99 106,45	0,00 0,00	-0,46 -0,43	21:00:00 31.10.2023
PPL US69351T1060	7,67% 21,00%	35,02 35,33	35,02 35,40	-0,31 -0,88	22:15:00 31.12.2025
A.O. Smith US8318652091	7,38% 25,22%	66,88 67,74	66,85 67,70	-0,86 -1,27	22:15:00 31.12.2025
Viatris US92556V1061	7,28% 17,23%	12,45 12,54	12,45 12,62	-0,09 -0,72	02:00:00 01.01.2026
Alaska Air Group US0116591092	6,66% 38,27%	42,54 43,55	42,54 42,54	-1,01 -2,32	08:07:00 30.12.2025
Johnson Johnson US4781601046	6,40% 18,51%	206,95 206,91	206,37 207,50	0,04 +0,02	22:15:00 31.12.2025
CSX US1264081035	6,27% 23,54%	36,25 36,42	36,24 36,51	-0,17 -0,47	02:00:00 01.01.2026
YUM! Brands US9884981013	6,22% 21,10%	151,28 152,18	151,11 152,30	-0,90 -0,59	22:15:00 31.12.2025
Kellanova (ex Kelloggs) US4878361082	5,99% 21,68%	70,62 71,20	0,00 0,00	-0,58 -0,81	08:00:00 11.12.2025
Norfolk Southern US6558441084	5,85% 25,38%	288,72 290,11	288,58 290,61	-1,39 -0,48	22:15:00 31.12.2025
Alliant Energy US0188021085	5,71% 21,48%	65,01 65,42	65,00 65,62	-0,41 -0,63	02:00:00 01.01.2026
Teledyne Technologies US8793601050	5,62% 12,90%	510,73 518,00	510,71 519,05	-7,27 -1,40	22:15:00 31.12.2025
ResMed US7611521078	5,59% 35,82%	240,87 243,08	240,80 242,87	-2,21 -0,91	22:15:00 31.12.2025
Boeing US0970231058	5,26% 34,63%	217,12 218,50	216,16 218,76	-1,38 -0,63	22:15:00 31.12.2025
McDonalds US5801351017	5,15% 17,62%	305,63 308,03	305,35 307,90	-2,40 -0,78	22:15:00 31.12.2025
Atmos Energy US0495601058	5,02% 11,67%	167,63 168,58	167,47 168,68	-0,95 -0,56	22:15:00 31.12.2025
IDEX US45167R1041	4,92% 12,89%	177,94 179,28	177,59 179,37	-1,34 -0,75	22:15:00 31.12.2025
Ford Motor US3453708600	4,89% 40,15%	13,12 13,23	13,12 13,21	-0,11 -0,83	22:15:00 31.12.2025
Host Hotels Resorts US44107P1049	4,76% 29,85%	17,73 18,29	17,72 17,96	-0,56 -3,06	02:00:00 01.01.2026
Edwards Lifesciences US28176E1082	4,74% 33,85%	85,25 86,20	85,20 86,64	-0,95 -1,10	22:15:00 31.12.2025
Lennar US5260571048	4,62% 33,16%	102,80 103,89	102,72 103,95	-1,09 -1,05	22:15:00 31.12.2025
Equinix US29444U7000	3,87% 28,24%	766,16 769,71	764,50 770,34	-3,55 -0,46	02:00:00 01.01.2026
Pinnacle West Capital US7234841010	3,86% 23,13%	88,70 89,26	88,58 89,31	-0,56 -0,63	22:15:00 31.12.2025
International Paper US4601461035	3,84% 34,43%	39,39 39,73	39,39 39,82	-0,34 -0,86	22:15:00 31.12.2025
Sempra Energy US8168511090	3,46% 26,52%	88,29 89,09	88,11 89,19	-0,80 -0,90	22:15:00 31.12.2025
Prudential Financial US7443201022	3,05% 25,25%	112,88 113,69	112,84 113,76	-0,81 -0,71	22:15:00 31.12.2025
NortonLifeLock US6687711084	2,94% 19,86%	27,19 27,46	27,19 27,49	-0,27 -0,98	02:00:00 01.01.2026
Illinois Tool Works US4523081093	2,80% 20,48%	246,30 250,83	246,29 249,34	-4,53 -1,81	22:15:00 31.12.2025
Prologis US74340W1036	2,71% 31,10%	127,66 129,01	127,63 129,20	-1,35 -1,05	22:15:00 31.12.2025
Abbott Laboratories US0028241000	2,61% 21,95%	125,29 125,78	125,24 126,07	-0,49 -0,39	22:15:00 31.12.2025
Erie Indemnity US29530P1021	2,56% 33,05%	286,65 287,85	286,07 288,66	-1,20 -0,42	02:00:00 01.01.2026
Duke Energy US26441C2044	2,45% 20,05%	117,21 117,68	117,10 117,73	-0,47 -0,40	22:15:00 31.12.2025
AvalonBay Communities US0534841012	2,41% 21,04%	181,31 185,00	181,09 183,37	-3,69 -1,99	22:15:00 31.12.2025
Equifax US2944291051	2,31% 34,00%	216,98 220,77	216,90 220,18	-3,79 -1,72	22:15:00 31.12.2025
Fortive US34959J1088	2,30% 24,62%	55,21 55,94	55,18 55,99	-0,73 -1,30	22:15:00 31.12.2025
Marsh McLennan Cos. US5717481023	1,91% 20,26%	185,52 187,36	185,49 187,31	-1,84 -0,98	22:15:00 31.12.2025
MGM Resorts International US5529531015	1,75% 36,12%	36,49 36,73	36,33 36,88	-0,24 -0,65	22:15:00 31.12.2025
Union Pacific US9078181081	1,62% 22,72%	231,32 233,06	231,20 233,39	-1,74 -0,75	22:15:00 31.12.2025
ExxonMobil US30231G1022	1,44% 25,22%	120,34 120,99	119,87 121,00	-0,65 -0,54	22:15:00 31.12.2025
ONEOK US6826801036	1,32% 27,22%	73,50 73,82	73,24 73,71	-0,32 -0,43	22:15:00 31.12.2025
Quest Diagnostics US74834L1008	1,07% 22,77%	173,53 175,49	173,40 175,49	-1,96 -1,12	22:15:00 31.12.2025
J.B. Hunt Transportation Services US4456581077	0,99% 32,20%	194,34 196,21	194,10 196,22	-1,87 -0,95	02:00:00 01.01.2026
Regency Centers US7588491032	0,85% 21,39%	69,03 69,60	68,86 69,60	-0,57 -0,81	02:00:00 01.01.2026
Ameren US0236081024	0,60% 21,90%	99,86 100,74	99,83 101,08	-0,88 -0,87	22:15:00 31.12.2025
Tractor Supply US8923561067	0,50% 32,50%	50,01 50,36	49,85 50,47	-0,35 -0,70	02:00:00 01.01.2026
Waters US9418481035	0,45% 35,86%	379,83 383,99	379,78 384,65	-4,16 -1,08	22:15:00 31.12.2025
WEC Energy Group US92939U1060	0,30% 19,67%	105,46 106,09	105,40 105,96	-0,63 -0,59	22:15:00 31.12.2025
MetLife US59156R1086	0,09% 29,45%	78,94 79,78	78,90 79,97	-0,84 -1,05	22:15:00 31.12.2025

S&P 500 Verlierer

Name ISIN	+/- 3 Jahre Vola 3 Jahre	Letzter Vortag	Tief Hoch	+/- aktuell % aktuell	Zeit Datum
Fox US35137L2043	-0,11% 15,03%	64,93 65,39	64,87 65,65	-0,46 -0,70	02:00:00 01.01.2026
Regeneron Pharmaceuticals US75886F1075	-0,33% 32,75%	771,87 773,94	769,93 774,92	-2,07 -0,27	02:00:00 01.01.2026
Deere US2441991054	-0,44% 27,05%	465,57 469,94	465,57 470,23	-4,37 -0,93	22:15:00 31.12.2025
Coca-Cola US1912161007	-0,47% 15,70%	69,91 70,07	69,89 70,16	-0,16 -0,23	22:15:00 31.12.2025
IQVIA US46266C1053	-0,70% 34,63%	225,41 227,69	225,29 227,35	-2,28 -1,00	22:15:00 31.12.2025
DTE Energy US2333311072	-0,92% 20,09%	128,98 129,78	128,95 129,80	-0,80 -0,62	22:15:00 31.12.2025
Home Depot US4370761029	-1,31% 22,63%	344,10 346,35	343,97 346,62	-2,25 -0,65	22:15:00 31.12.2025
Harris US5024311095	-1,49% 14,14%	293,57 295,47	293,55 295,53	-1,90 -0,64	22:15:00 31.12.2025
Automatic Data Processing US0530151036	-1,69% 21,58%	257,23 259,53	257,09 259,44	-2,30 -0,89	02:00:00 01.01.2026
Equity Residential US29476L1070	-2,73% 22,41%	63,04 63,50	63,00 63,51	-0,46 -0,72	22:15:00 31.12.2025
Corteva US22052L1044	-2,74% 19,04%	67,03 67,37	67,02 67,49	-0,34 -0,50	22:15:00 31.12.2025
Jack Henry Associates US4262811015	-3,00% 16,40%	182,48 184,55	182,38 184,29	-2,07 -1,12	02:00:00 01.01.2026
Coterra Energy US1270971039	-3,06% 34,29%	26,32 26,56	26,09 26,55	-0,24 -0,90	22:15:00 31.12.2025
Texas Instruments US8825081040	-3,16% 32,17%	173,49 175,42	173,44 176,15	-1,93 -1,10	02:00:00 01.01.2026
Northrop Grumman US6668071029	-3,81% 25,06%	570,21 574,57	570,10 576,76	-4,36 -0,76	22:15:00 31.12.2025
FirstEnergy US3379321074	-3,85% 21,19%	44,77 44,96	44,75 45,03	-0,19 -0,42	22:15:00 31.12.2025
NOV US62955J1034	-4,24% 24,14%	13,18 13,13	13,18 13,18	0,06 +0,42	08:03:00 30.12.2025
Thermo Fisher Scientific US8835561023	-4,37% 28,38%	579,45 583,45	579,10 585,54	-4,00 -0,69	22:15:00 31.12.2025
Roper Technolgies US7766961061	-5,01% 21,96%	445,13 450,08	444,53 451,00	-4,95 -1,10	02:00:00 01.01.2026
Principal Financial Group US74251V1026	-5,06% 28,06%	88,21 88,90	88,19 88,90	-0,69 -0,78	02:00:00 01.01.2026
Xcel Energy US98389B1008	-5,59% 23,35%	73,86 74,19	73,85 74,33	-0,33 -0,44	02:00:00 01.01.2026
Akamai US00971T1016	-5,68% 29,66%	87,25 87,97	87,22 88,18	-0,72 -0,82	02:00:00 01.01.2026
Church Dwight US1713401024	-5,71% 22,02%	83,85 84,44	83,80 84,72	-0,59 -0,70	22:15:00 31.12.2025
Consolidated Edison US2091151041	-5,98% 21,89%	99,32 99,89	99,24 99,99	-0,57 -0,57	22:15:00 31.12.2025
Adobe US00724F1012	-6,12% 33,30%	349,99 352,51	349,69 352,79	-2,52 -0,71	02:00:00 01.01.2026
Verizon US92343V1044	-6,65% 22,86%	40,73 40,70	40,70 40,96	0,03 +0,07	22:15:00 31.12.2025
IPG Photonics US44980X1090	-6,80% 24,06%	61,12 62,96	61,12 61,12	-1,84 -2,92	08:03:00 30.12.2025
Ball US0584981064	-6,97% 29,16%	52,97 53,24	52,91 53,26	-0,27 -0,51	22:15:00 31.12.2025
Everest Reinsurance Group BMG3223R1088	-7,32% 28,01%	339,35 341,26	339,31 342,63	-1,91 -0,56	22:15:00 31.12.2025
Globe Life US37959E1029	-7,38% 11,95%	139,86 141,46	139,81 141,30	-1,60 -1,13	22:15:00 31.12.2025
Hanesbrands US4103451021	-7,43% 60,50%	5,52 5,66	0,00 0,00	-0,14 -2,52	07:43:00 01.12.2025
Boston Properties US1011211018	-7,43% 120,22%	67,48 69,27	67,35 68,82	-1,79 -2,58	22:15:00 31.12.2025
Exelon US30161N1019	-8,27% 22,16%	43,59 43,92	43,56 43,94	-0,33 -0,75	02:00:00 01.01.2026
Lockheed Martin US5398301094	-8,29% 22,85%	483,67 488,00	483,52 489,00	-4,33 -0,89	22:15:00 31.12.2025
Accenture IE00B4BNMY34	-8,94% 26,18%	268,30 270,00	268,30 270,69	-1,70 -0,63	22:15:00 31.12.2025
Avery Dennison US0536111091	-9,12% 23,24%	181,88 183,16	181,40 183,78	-1,28 -0,70	22:15:00 31.12.2025
Colgate-Palmolive US1941621039	-9,35% 18,38%	79,02 79,51	78,99 79,58	-0,49 -0,62	22:15:00 31.12.2025
Stanley Black Decker US8545021011	-10,10% 37,19%	74,28 75,19	74,24 75,29	-0,91 -1,21	22:15:00 31.12.2025
Keysight Technologies US49338L1035	-10,10% 18,07%	203,19 206,01	203,09 206,57	-2,82 -1,37	22:15:00 31.12.2025
Fidelity National Information Services US31620M1062	-10,43% 32,52%	66,46 67,17	66,41 67,17	-0,71 -1,06	22:15:00 31.12.2025
Omnicom Group US6819191064	-10,64% 26,63%	80,75 80,73	80,43 81,29	0,02 +0,02	22:15:00 31.12.2025
Paychex US7043261079	-10,95% 24,72%	112,18 113,39	112,08 113,22	-1,21 -1,07	02:00:00 01.01.2026
Danaher US2358511028	-11,74% 27,41%	228,92 230,67	228,87 231,02	-1,75 -0,76	22:15:00 31.12.2025
Sysco US8718291078	-11,83% 20,57%	73,69 74,20	73,67 74,24	-0,51 -0,69	22:15:00 31.12.2025
Truist Financial US89832Q1094	-11,97% 25,80%	49,21 49,56	49,21 49,78	-0,35 -0,71	22:15:00 31.12.2025
Hologic US4364401012	-12,07% 25,02%	74,49 74,54	74,49 74,57	-0,05 -0,07	02:00:00 01.01.2026
Mettler-Toledo International US5926881054	-12,48% 33,48%	1.394,19 1.414,32	1.394,02 1.411,69	-20,13 -1,42	22:15:00 31.12.2025
Dominion Energy US25746U1097	-12,86% 24,32%	58,59 59,06	58,57 59,08	-0,47 -0,80	22:15:00 31.12.2025
Kimco Realty US49446R1095	-13,13% 25,16%	20,27 20,36	20,21 20,38	-0,09 -0,44	22:15:00 31.12.2025
NextEra Energy US65339F1012	-13,44% 28,71%	80,28 80,53	80,21 80,60	-0,25 -0,31	22:15:00 31.12.2025
Qorvo US74736K1016	-13,47% 42,54%	72,50 72,73	72,50 72,50	-0,23 -0,32	08:12:00 30.12.2025
Merck US58933Y1055	-13,51% 26,06%	105,26 106,06	104,99 106,10	-0,80 -0,75	22:15:00 31.12.2025
Procter Gamble US7427181091	-13,68% 17,21%	143,31 144,05	143,23 144,12	-0,74 -0,51	22:15:00 31.12.2025
Henry Schein US8064071025	-14,04% 26,53%	75,58 76,44	75,51 76,83	-0,86 -1,13	02:00:00 01.01.2026
UDR US9026531049	-14,84% 22,09%	36,68 36,99	36,68 37,00	-0,31 -0,84	22:15:00 31.12.2025
T. Rowe Price Group US74144T1088	-15,02% 28,41%	102,38 103,64	102,32 103,86	-1,26 -1,22	02:00:00 01.01.2026
Tyson Foods US9024941034	-15,10% 27,88%	58,62 59,18	58,61 59,12	-0,56 -0,95	22:15:00 31.12.2025
Edison International US2810201077	-15,69% 28,89%	60,02 60,35	60,00 60,65	-0,33 -0,55	22:15:00 31.12.2025
Public Storage US74460D1090	-16,24% 24,59%	259,50 261,13	259,10 261,12	-1,63 -0,62	22:15:00 31.12.2025
Microchip Technology US5950171042	-16,36% 43,24%	63,72 64,68	63,64 64,64	-0,96 -1,48	02:00:00 01.01.2026
CF Industries US1252691001	-16,85% 32,41%	77,34 76,93	76,45 77,50	0,41 +0,53	22:15:00 31.12.2025
Bio-Techne US09073M1045	-17,04% 20,23%	58,81 59,12	58,67 59,31	-0,31 -0,52	02:00:00 01.01.2026
Agilent Technologies US00846U1016	-17,04% 30,45%	136,07 137,62	136,04 137,84	-1,55 -1,13	22:15:00 31.12.2025
Honeywell US4385161066	-17,17% 21,82%	195,09 196,36	195,05 197,01	-1,27 -0,65	02:00:00 01.01.2026
Molson Coors Brewing Company (MCBC) US60871R2094	-18,47% 27,02%	46,68 46,80	46,61 47,09	-0,12 -0,26	22:15:00 31.12.2025
Franklin Resources US3546131018	-18,76% 29,52%	23,89 23,86	23,86 24,12	0,03 +0,13	22:15:00 31.12.2025
Realty US7561091049	-19,06% 18,28%	56,37 57,03	56,34 56,74	-0,66 -1,16	22:15:00 31.12.2025
Mid-America Apartment Communities US59522J1034	-19,83% 22,31%	138,91 139,91	138,84 139,91	-1,00 -0,71	22:15:00 31.12.2025
Fortune Brands Home Security US34964C1062	-20,00% 34,31%	42,80 43,20	42,80 42,80	-0,40 -0,93	08:16:00 30.12.2025
Extra Space Storage US30225T1025	-20,53% 26,41%	130,22 131,56	130,19 131,50	-1,34 -1,02	22:15:00 31.12.2025
CoStar Group US22160N1090	-21,64% 31,18%	67,24 67,86	67,01 67,86	-0,62 -0,91	02:00:00 01.01.2026
CVS Health US1266501006	-21,86% 34,81%	79,36 79,85	79,33 79,84	-0,49 -0,61	22:15:00 31.12.2025
Amcor JE00BJ1F3079	-21,90% 13,59%	8,34 8,39	8,34 8,40	-0,05 -0,60	22:15:00 31.12.2025
Comcast US20030N1019	-22,14% 29,92%	29,89 29,97	29,74 30,09	-0,08 -0,27	02:00:00 01.01.2026
Dollar Tree US2567461080	-22,28% 40,44%	123,01 124,02	122,85 124,37	-1,01 -0,81	02:00:00 01.01.2026
Starbucks US8552441094	-22,52% 31,66%	84,21 85,25	84,13 85,18	-1,04 -1,22	02:00:00 01.01.2026
PayPal US70450Y1038	-22,63% 36,30%	58,38 59,10	58,34 59,04	-0,72 -1,22	02:00:00 01.01.2026
Chevron US1667641005	-22,69% 24,39%	152,41 152,31	151,67 152,54	0,10 +0,07	22:15:00 31.12.2025
The Trade Desk A US88339J1051	-22,79% 56,57%	37,96 38,12	37,84 38,47	-0,16 -0,42	02:00:00 01.01.2026
American Water Works US0304201033	-22,99% 24,24%	130,50 131,13	130,41 131,31	-0,63 -0,48	22:15:00 31.12.2025
Old Dominion Freight Line US6795801009	-23,68% 34,74%	156,80 159,31	156,70 159,00	-2,51 -1,58	02:00:00 01.01.2026
Best Buy US0865161014	-23,70% 34,97%	66,93 67,83	66,89 67,65	-0,90 -1,33	22:15:00 31.12.2025
The Cigna Group Registered US1255231003	-24,07% 31,05%	275,23 276,48	274,70 277,23	-1,25 -0,45	22:15:00 31.12.2025
HP US40434L1052	-24,10% 35,58%	22,28 22,90	22,27 22,88	-0,62 -2,71	22:15:00 31.12.2025
APA US03743Q1085	-24,29% 23,95%	24,46 24,70	24,41 24,78	-0,24 -0,97	02:00:00 01.01.2026
Sealed Air US81211K1007	-24,57% 36,08%	35,00 35,00	35,00 35,00	0,00 +0,00	08:05:00 30.12.2025
McCormick US5797802064	-25,46% 25,20%	68,11 68,48	68,09 68,76	-0,37 -0,54	22:15:00 31.12.2025
Global Payments US37940X1028	-26,15% 35,31%	77,40 79,31	77,36 78,85	-1,91 -2,41	22:15:00 31.12.2025
EOG Resources US26875P1012	-26,18% 29,63%	105,01 105,66	104,62 105,68	-0,65 -0,62	22:15:00 31.12.2025
American Tower US03027X1000	-26,18% 26,43%	175,57 176,72	175,40 176,61	-1,15 -0,65	22:15:00 31.12.2025
Mondelez US6092071058	-26,24% 21,37%	53,83 54,81	53,79 54,26	-0,98 -1,79	02:00:00 01.01.2026
PPG Industries US6935061076	-26,29% 26,81%	102,46 103,68	102,30 103,50	-1,22 -1,18	22:15:00 31.12.2025
Healthpeak Properties US42250P1030	-27,20% 18,76%	16,08 16,18	16,02 16,18	-0,10 -0,62	22:15:00 31.12.2025
Eversource Energy US30040W1080	-27,50% 28,07%	67,33 67,55	67,30 67,61	-0,22 -0,33	22:15:00 31.12.2025
Air Products and Chemicals US0091581068	-27,69% 26,99%	247,02 248,82	246,92 249,58	-1,80 -0,72	22:15:00 31.12.2025
PepsiCo US7134481081	-28,44% 19,83%	143,52 144,16	143,16 144,02	-0,64 -0,44	02:00:00 01.01.2026
ConocoPhillips US20825C1045	-28,56% 31,39%	93,61 94,10	93,44 94,57	-0,49 -0,52	22:15:00 31.12.2025
Eastman Chemical Company US2774321002	-29,56% 31,95%	54,06 53,84	53,90 54,06	0,22 +0,41	12:43:00 30.12.2025
Hershey US4278661081	-30,10% 26,96%	181,98 182,19	181,95 183,71	-0,21 -0,12	22:15:00 31.12.2025
Paramount Global US92556H2067	-30,33% 36,94%	9,67 0,00	0,00 0,00	0,00 +0,00	05:09:00 19.08.2025
Weyerhaeuser US9621661043	-30,42% 25,07%	23,69 23,99	23,68 23,99	-0,30 -1,25	22:15:00 31.12.2025
Becton, Dickinson US0758871091	-30,56% 26,23%	194,07 195,64	194,04 196,04	-1,57 -0,80	22:15:00 31.12.2025
Bristol-Myers Squibb US1101221083	-32,11% 27,95%	53,94 54,21	53,92 54,35	-0,27 -0,50	22:15:00 31.12.2025
Gartner US3666511072	-32,29% 32,70%	252,28 254,59	252,02 255,64	-2,31 -0,91	22:15:00 31.12.2025
Pool US73278L1052	-32,56% 35,50%	228,75 231,07	228,75 231,12	-2,32 -1,00	02:00:00 01.01.2026
Kimberly-Clark US4943681035	-32,61% 20,74%	100,89 101,57	100,87 101,65	-0,68 -0,67	02:00:00 01.01.2026
Align Technology US0162551016	-33,06% 51,50%	156,15 158,14	156,03 158,00	-1,99 -1,26	02:00:00 01.01.2026
Halliburton US4062161017	-33,84% 38,66%	28,26 28,49	28,20 28,55	-0,23 -0,81	22:15:00 31.12.2025
Schlumberger AN8068571086	-34,86% 33,49%	38,38 38,55	38,28 38,76	-0,17 -0,44	22:15:00 31.12.2025
Organon Company US68622V1061	-35,04% 27,31%	6,02 6,01	5,97 6,02	0,00 +0,07	13:03:00 30.12.2025
Genuine Parts US3724601055	-35,50% 28,05%	122,96 124,03	122,95 124,39	-1,07 -0,86	22:15:00 31.12.2025
Zimmer Biomet US98956P1021	-36,14% 25,31%	89,92 90,79	89,82 90,79	-0,87 -0,96	22:15:00 31.12.2025
Clorox US1890541097	-36,23% 25,54%	100,83 100,81	100,17 101,82	0,02 +0,02	22:15:00 31.12.2025
Skyworks Solutions US83088M1027	-36,27% 40,11%	63,41 64,46	63,38 64,46	-1,05 -1,63	02:00:00 01.01.2026
Paycom Software US70432V1026	-36,28% 31,69%	159,36 160,52	159,05 160,47	-1,16 -0,72	22:15:00 31.12.2025
Aptiv (ex Delphi Automotive) JE00B783TY65	-37,18% 28,51%	54,87 0,00	0,00 0,00	0,00 +0,00	05:20:00 01.01.2025
Elevance Health US0367521038	-37,96% 31,30%	350,55 348,80	349,03 351,50	1,75 +0,50	22:15:00 31.12.2025
SBA Communications REIT (A) US78410G1040	-38,03% 26,75%	193,43 194,76	193,43 195,01	-1,33 -0,68	02:00:00 01.01.2026
Illumina US4523271090	-38,07% 49,47%	113,22 114,00	113,04 113,22	-0,78 -0,68	13:55:00 30.12.2025
PerkinElmer US7140461093	-38,42% 34,21%	96,75 97,43	96,70 97,77	-0,68 -0,70	22:15:00 31.12.2025
Albemarle US0126531013	-39,25% 59,28%	141,44 142,01	140,80 142,75	-0,57 -0,40	22:15:00 31.12.2025
Western Union Company US9598021098	-39,25% 30,91%	7,85 7,95	7,85 7,85	-0,10 -1,30	08:07:00 30.12.2025
Target US87612E1064	-39,36% 36,39%	97,75 97,43	97,20 98,40	0,32 +0,33	22:15:00 31.12.2025
Fiserv US3377381088	-39,71% 39,06%	67,17 67,54	67,16 67,95	-0,37 -0,55	02:00:00 01.01.2026
V.F. US9182041080	-40,73% 62,31%	15,11 15,56	15,11 15,11	-0,45 -2,88	08:05:00 30.12.2025
Occidental Petroleum US6745991058	-40,75% 32,62%	41,12 41,46	41,00 41,50	-0,34 -0,82	22:15:00 31.12.2025
International Flavors Fragrances US4595061015	-41,46% 33,08%	67,39 67,93	67,30 67,89	-0,54 -0,79	22:15:00 31.12.2025
Biogen US09062X1037	-41,59% 30,08%	175,99 176,40	175,02 177,19	-0,41 -0,23	02:00:00 01.01.2026
Crown Castle US22822V1017	-41,81% 27,52%	88,87 89,10	88,60 89,20	-0,23 -0,26	22:15:00 31.12.2025
CarMax US1431301027	-42,02% 42,40%	33,01 33,17	33,01 33,01	-0,16 -0,48	08:07:00 30.12.2025
Moderna US60770K1079	-42,32% 31,10%	29,49 30,41	29,06 30,39	-0,92 -3,03	02:00:00 01.01.2026
J. M. Smucker US8326964058	-43,05% 27,37%	97,81 98,42	97,69 99,02	-0,61 -0,62	22:15:00 31.12.2025
Archer Daniels Midland US0394831020	-43,30% 31,78%	57,49 58,17	57,46 58,25	-0,68 -1,17	22:15:00 31.12.2025
UnitedHealth US91324P1021	-43,33% 35,53%	330,11 332,16	329,92 333,32	-2,05 -0,62	22:15:00 31.12.2025
Charter A US16119P1084	-43,86% 38,71%	208,75 209,60	208,09 209,89	-0,85 -0,41	02:00:00 01.01.2026
Kraft Heinz Company US5007541064	-45,84% 22,40%	24,25 24,43	24,24 24,46	-0,18 -0,74	02:00:00 01.01.2026
Devon Energy US25179M1036	-46,47% 38,14%	36,63 36,82	36,47 36,94	-0,19 -0,52	22:15:00 31.12.2025
Constellation Brands A US21036P1084	-46,59% 26,79%	137,96 140,13	137,57 139,67	-2,17 -1,55	22:15:00 31.12.2025
United Parcel Service US9113121068	-48,32% 28,64%	99,19 99,64	99,07 99,80	-0,45 -0,45	22:15:00 31.12.2025
General Mills US3703341046	-49,34% 21,92%	46,50 46,67	46,44 46,72	-0,17 -0,36	22:15:00 31.12.2025
DXC Technology US23355L1061	-49,41% 45,90%	12,64 12,68	12,56 12,64	-0,05 -0,35	11:27:00 30.12.2025
Dollar General US2566771059	-49,72% 39,89%	132,77 135,82	132,59 135,52	-3,05 -2,25	22:15:00 31.12.2025
The Mosaic US61945C1036	-49,72% 40,44%	24,09 24,15	24,03 24,30	-0,06 -0,25	22:15:00 31.12.2025
Hormel Foods US4404521001	-51,95% 25,64%	23,70 23,98	23,68 23,96	-0,28 -1,17	22:15:00 31.12.2025
Nike US6541061031	-52,40% 35,58%	63,71 61,19	61,92 64,19	2,52 +4,12	22:15:00 31.12.2025
Lyondellbasell Industries NL0009434992	-53,14% 33,34%	43,30 43,66	43,23 43,85	-0,36 -0,82	22:15:00 31.12.2025
Under Armour US9043112062	-53,38% 47,57%	3,80 3,70	3,80 3,80	0,09 +2,46	08:05:00 30.12.2025
SVB Financial Group US78486Q1013	-53,92% 37,48%	37,00 0,00	0,00 0,00	0,00 +0,00	05:18:00 16.01.2024
Humana US4448591028	-54,41% 41,13%	256,13 259,05	256,11 261,50	-2,92 -1,13	22:15:00 31.12.2025
Centene US15135B1017	-54,64% 41,07%	41,15 41,21	41,14 41,77	-0,06 -0,15	22:15:00 31.12.2025
Campbell Soup US1344291091	-54,69% 25,52%	27,87 28,06	27,86 28,17	-0,19 -0,68	02:00:00 01.01.2026
Under Armour US9043111072	-55,18% 51,22%	4,11 4,00	4,06 4,11	0,11 +2,86	13:28:00 30.12.2025
AES US00130H1059	-55,46% 41,92%	14,34 14,50	14,33 14,56	-0,16 -1,10	22:15:00 31.12.2025
Pfizer US7170811035	-55,66% 25,29%	24,90 24,99	24,88 25,02	-0,09 -0,36	22:15:00 31.12.2025
Dow US2605571031	-58,33% 33,97%	23,38 23,51	23,30 23,71	-0,13 -0,55	22:15:00 31.12.2025
ConAgra Foods US2058871029	-58,98% 28,05%	17,31 17,43	17,30 17,48	-0,12 -0,69	22:15:00 31.12.2025
Estée Lauder Companies US5184391044	-60,97% 44,83%	104,72 105,84	104,37 105,59	-1,12 -1,06	22:15:00 31.12.2025
Perrigo Company IE00BGH1M568	-63,21% 36,72%	11,66 11,54	11,66 11,66	0,12 +1,04	08:03:00 30.12.2025
Brown-Forman B US1156372096	-64,18% 32,15%	26,06 26,33	26,06 26,37	-0,27 -1,03	22:15:00 31.12.2025
Robert Half US7703231032	-65,84% 34,82%	23,40 23,40	23,40 23,40	0,00 +0,00	08:07:00 30.12.2025
Baxter International US0718131099	-66,21% 36,51%	19,11 19,30	19,10 19,35	-0,19 -0,98	22:15:00 31.12.2025
DENTSPLY SIRONA US24906P1093	-68,33% 37,70%	9,42 9,53	0,00 0,00	-0,11 -1,18	13:45:00 30.12.2025
Alexandria Real Estate Equities US0152711091	-69,52% 35,05%	48,94 49,47	48,64 49,24	-0,53 -1,07	22:15:00 31.12.2025
Leggett Platt US5246601075	-69,76% 49,55%	9,25 9,24	9,25 9,25	0,01 +0,11	08:16:00 30.12.2025
Lumen Technologies US5502411037	-73,30% 53,04%	6,38 6,55	6,38 6,38	-0,17 -2,60	08:07:00 30.12.2025
Advance Auto Parts US00751Y1064	-75,34% 54,28%	33,78 34,86	33,78 33,78	-1,08 -3,10	08:07:00 30.12.2025
First Republic Bank US33616C1009	-97,12% 72,36%	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.