S&P 500
6.932,05
PKT
+22,26
PKT
+0,32
%
Werbung
Werbung
Werbung
S&P 500 - Top/Flops
S&P 500 Gewinner
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
NVIDIA US67066G1040 |
1.388,74 51,79 |
188,61 189,21 |
186,59 188,72 |
-0,60 -0,32 |
23:00:00 24.12.2025 |
|
||
|
Broadcom US11135F1012 |
739,31 42,90 |
350,22 349,32 |
347,15 352,84 |
0,90 +0,26 |
23:00:00 24.12.2025 |
|
||
|
Palantir US69608A1088 |
601,71 67,60 |
194,17 194,13 |
192,86 195,15 |
0,04 +0,02 |
23:00:00 24.12.2025 |
|
||
|
Eli Lilly US5324571083 |
568,48 33,65 |
1.076,98 1.071,64 |
1.072,73 1.085,55 |
5,34 +0,50 |
19:15:00 24.12.2025 |
|
||
|
Quanta Services US74762E1029 |
543,89 40,91 |
433,58 435,20 |
430,66 434,73 |
-1,62 -0,37 |
19:15:00 24.12.2025 |
|
||
|
Marathon Oil US5658491064 |
440,99 45,00 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
KLA-Tencor US4824801009 |
410,76 41,95 |
1.276,99 1.268,75 |
1.266,00 1.279,00 |
8,24 +0,65 |
23:00:00 24.12.2025 |
|
||
|
Western Digital US9581021055 |
393,72 48,29 |
179,56 178,25 |
177,95 182,54 |
1,31 +0,73 |
23:00:00 24.12.2025 |
|
||
|
McKesson US58155Q1031 |
392,43 26,70 |
826,43 825,73 |
826,43 830,41 |
0,70 +0,08 |
19:15:00 24.12.2025 |
|
||
|
NRG Energy US6293775085 |
355,50 43,35 |
160,56 158,11 |
157,00 161,12 |
2,45 +1,55 |
19:15:00 24.12.2025 |
|
||
|
Tapestry US8760301072 |
343,67 41,18 |
130,20 129,44 |
129,21 130,88 |
0,76 +0,59 |
19:15:00 24.12.2025 |
|
||
|
Amphenol US0320951017 |
341,37 30,56 |
137,94 137,12 |
136,82 138,15 |
0,82 +0,60 |
19:15:00 24.12.2025 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
338,80 49,58 |
294,12 292,29 |
291,77 295,12 |
1,83 +0,63 |
19:15:00 24.12.2025 |
|
||
|
Diamondback Energy US25278X1090 |
319,18 35,06 |
146,91 148,16 |
146,44 147,96 |
-1,25 -0,84 |
23:00:00 24.12.2025 |
|
||
|
Marathon Petroleum US56585A1025 |
315,45 36,89 |
165,73 166,40 |
164,57 166,27 |
-0,67 -0,40 |
19:15:00 24.12.2025 |
|
||
|
Micron Technology US5951121038 |
306,60 48,68 |
286,68 276,27 |
277,25 289,29 |
10,41 +3,77 |
23:00:00 24.12.2025 |
|
||
|
Arista Networks US0404131064 |
306,04 32,96 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
Cardinal Health US14149Y1082 |
292,39 27,77 |
207,54 207,37 |
207,26 208,72 |
0,17 +0,08 |
19:15:00 24.12.2025 |
|
||
|
Unum Group US91529Y1064 |
284,46 34,50 |
67,28 66,68 |
65,92 67,28 |
0,60 +0,90 |
21:46:00 23.12.2025 |
|
||
|
Lam Research US5128073062 |
279,28 43,94 |
177,33 175,16 |
175,21 177,56 |
2,17 +1,24 |
23:00:00 24.12.2025 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
278,25 31,38 |
315,67 315,68 |
313,32 316,10 |
-0,01 +0,00 |
23:00:00 24.12.2025 |
|
||
|
Ralph Lauren A US7512121010 |
275,82 38,95 |
361,52 362,74 |
359,12 363,25 |
-1,22 -0,34 |
19:15:00 24.12.2025 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
273,33 31,82 |
314,09 314,35 |
311,96 314,90 |
-0,26 -0,08 |
23:00:00 24.12.2025 |
|
||
|
United Rentals US9113631090 |
272,29 39,17 |
824,77 817,85 |
817,41 827,75 |
6,92 +0,85 |
19:15:00 24.12.2025 |
|
||
|
Cencora US03073E1055 |
261,90 25,78 |
339,98 340,59 |
339,89 343,17 |
-0,61 -0,18 |
19:15:00 24.12.2025 |
|
||
|
Goldman Sachs US38141G1040 |
261,56 28,88 |
910,78 901,71 |
898,71 911,88 |
9,07 +1,01 |
19:15:00 24.12.2025 |
|
||
|
Williams-Sonoma US9699041011 |
257,64 47,06 |
189,47 188,11 |
187,40 190,08 |
1,36 +0,72 |
19:15:00 24.12.2025 |
|
||
|
Dell Technologies US24703L2025 |
255,18 45,14 |
128,38 127,62 |
126,50 129,03 |
0,76 +0,60 |
19:15:00 24.12.2025 |
|
||
|
Caterpillar US1491231015 |
241,72 31,47 |
583,76 582,42 |
581,00 586,50 |
1,34 +0,23 |
19:15:00 24.12.2025 |
|
||
|
Parker Hannifin US7010941042 |
241,51 30,04 |
887,76 887,14 |
885,17 889,34 |
0,62 +0,07 |
19:15:00 24.12.2025 |
|
||
|
American Express US0258161092 |
234,51 30,16 |
383,11 382,19 |
380,91 384,70 |
0,92 +0,24 |
19:15:00 24.12.2025 |
|
||
|
Wells Fargo US9497461015 |
222,98 32,85 |
95,30 94,47 |
94,47 95,84 |
0,83 +0,88 |
19:15:00 24.12.2025 |
|
||
|
Palo Alto Networks US6974351057 |
218,06 41,51 |
|
|
- - |
|
|
||
|
Nucor US6703461052 |
217,65 43,02 |
165,49 163,69 |
163,49 166,31 |
1,80 +1,10 |
19:15:00 24.12.2025 |
|
||
|
O Reilly Automotive US67103H1077 |
215,49 24,34 |
92,40 92,07 |
91,95 92,71 |
0,33 +0,36 |
23:00:00 24.12.2025 |
|
||
|
Valero Energy US91913Y1001 |
214,29 39,54 |
164,47 164,77 |
162,79 164,56 |
-0,30 -0,18 |
19:15:00 24.12.2025 |
|
||
|
CRH IE0001827041 |
210,17 30,49 |
|
|
- - |
|
|
||
|
Applied Materials US0382221051 |
210,15 43,12 |
260,78 260,23 |
259,50 261,24 |
0,55 +0,21 |
23:00:00 24.12.2025 |
|
||
|
Welltower US95040Q1040 |
210,14 24,81 |
187,70 186,86 |
186,57 187,70 |
0,84 +0,45 |
19:15:00 24.12.2025 |
|
||
|
Oracle US68389X1054 |
204,73 38,96 |
197,49 195,34 |
194,50 198,28 |
2,15 +1,10 |
19:15:00 24.12.2025 |
|
||
|
AutoZone US0533321024 |
201,63 27,26 |
3.456,02 3.463,61 |
3.447,01 3.474,06 |
-7,59 -0,22 |
19:15:00 24.12.2025 |
|
||
|
Hartford Financial Services Group US4165151048 |
197,98 25,17 |
139,72 139,08 |
138,94 140,42 |
0,64 +0,46 |
19:15:00 24.12.2025 |
|
||
|
Bank of New York Mellon US0640581007 |
197,37 26,43 |
118,22 117,22 |
117,09 118,42 |
1,00 +0,85 |
19:15:00 24.12.2025 |
|
||
|
Williams Companies US9694571004 |
196,31 28,55 |
59,46 59,75 |
59,46 60,02 |
-0,29 -0,49 |
19:15:00 24.12.2025 |
|
||
|
HCA US40412C1018 |
195,86 29,82 |
474,06 474,04 |
471,70 476,05 |
0,02 +0,00 |
19:15:00 24.12.2025 |
|
||
|
Hilton Worldwide US43300A2033 |
192,50 30,01 |
293,30 291,38 |
290,51 293,58 |
1,92 +0,66 |
19:15:00 24.12.2025 |
|
||
|
ExxonMobil US30231G1022 |
190,57 29,34 |
119,22 119,42 |
119,13 120,05 |
-0,20 -0,17 |
19:15:00 24.12.2025 |
|
||
|
Eaton IE00B8KQN827 |
188,00 32,21 |
323,67 322,81 |
321,16 324,07 |
0,86 +0,27 |
19:15:00 24.12.2025 |
|
||
|
Boston Scientific US1011371077 |
187,22 27,19 |
96,13 96,09 |
95,57 96,24 |
0,04 +0,04 |
19:15:00 24.12.2025 |
|
||
|
CBOE US12503M1080 |
185,31 25,83 |
256,07 254,94 |
255,38 256,52 |
1,13 +0,44 |
19:15:00 24.12.2025 |
|
||
|
Iron Mountain US46284V1017 |
183,26 31,52 |
81,46 80,80 |
80,69 81,77 |
0,66 +0,82 |
19:15:00 24.12.2025 |
|
||
|
Morgan Stanley US6174464486 |
179,89 30,34 |
181,65 179,50 |
179,62 181,97 |
2,15 +1,20 |
19:15:00 24.12.2025 |
|
||
|
Fox US35137L1052 |
179,28 31,22 |
73,91 73,71 |
73,34 73,95 |
0,20 +0,27 |
23:00:00 24.12.2025 |
|
||
|
Johnson Controls International IE00BY7QL619 |
176,51 31,21 |
121,39 121,13 |
121,07 121,66 |
0,26 +0,21 |
19:15:00 24.12.2025 |
|
||
|
Raytheon Technologies US75513E1010 |
174,78 25,53 |
186,38 185,76 |
185,50 186,94 |
0,62 +0,33 |
19:15:00 24.12.2025 |
|
||
|
Pioneer Natural Resources US7237871071 |
174,51 29,34 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
Raymond James Financial US7547301090 |
174,51 29,46 |
165,80 165,77 |
165,33 166,59 |
0,03 +0,02 |
19:15:00 24.12.2025 |
|
||
|
PulteGroup US7458671010 |
174,18 36,01 |
119,35 117,38 |
117,00 119,71 |
1,97 +1,68 |
19:15:00 24.12.2025 |
|
||
|
Ameriprise Financial US03076C1062 |
172,06 26,32 |
500,97 498,38 |
497,83 505,63 |
2,59 +0,52 |
19:15:00 24.12.2025 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
169,18 24,67 |
316,75 315,53 |
315,19 317,16 |
1,22 +0,39 |
19:15:00 24.12.2025 |
|
||
|
CBRE Group A US12504L1098 |
167,96 30,48 |
164,94 163,85 |
164,33 165,66 |
1,09 +0,67 |
19:15:00 24.12.2025 |
|
||
|
JPMorgan Chase US46625H1005 |
167,03 25,30 |
329,17 325,93 |
325,63 329,98 |
3,24 +0,99 |
19:15:00 24.12.2025 |
|
||
|
Aflac US0010551028 |
165,74 21,58 |
110,62 110,72 |
110,21 110,96 |
-0,10 -0,09 |
19:15:00 24.12.2025 |
|
||
|
United Airlines US9100471096 |
163,71 50,90 |
114,81 113,53 |
112,91 115,14 |
1,28 +1,13 |
23:00:00 24.12.2025 |
|
||
|
IBM US4592001014 |
163,70 25,46 |
304,56 303,78 |
302,85 305,10 |
0,78 +0,26 |
19:15:00 24.12.2025 |
|
||
|
Synchrony Financial US87165B1035 |
162,30 38,28 |
86,06 85,57 |
85,73 86,47 |
0,49 +0,57 |
19:15:00 24.12.2025 |
|
||
|
Capital One Financial US14040H1059 |
161,64 36,58 |
248,27 247,60 |
247,51 249,64 |
0,67 +0,27 |
19:15:00 24.12.2025 |
|
||
|
Grainger US3848021040 |
160,18 27,63 |
1.030,73 1.023,90 |
1.021,79 1.032,20 |
6,83 +0,67 |
19:15:00 24.12.2025 |
|
||
|
Marriott US5719032022 |
157,27 30,05 |
315,16 314,07 |
313,09 316,20 |
1,09 +0,35 |
23:00:00 24.12.2025 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
155,96 41,21 |
667,55 664,94 |
662,36 668,17 |
2,61 +0,39 |
23:00:00 24.12.2025 |
|
||
|
Loews US5404241086 |
154,17 21,78 |
107,33 107,51 |
107,19 107,63 |
-0,18 -0,17 |
19:15:00 24.12.2025 |
|
||
|
Corning US2193501051 |
148,28 30,88 |
89,66 89,34 |
89,10 89,95 |
0,32 +0,36 |
19:15:00 24.12.2025 |
|
||
|
Blackstone US09260D1072 |
146,04 38,25 |
155,57 155,16 |
155,01 156,35 |
0,41 +0,26 |
19:15:00 24.12.2025 |
|
||
|
Cadence Design Systems US1273871087 |
145,92 37,25 |
317,76 316,93 |
315,37 318,12 |
0,83 +0,26 |
23:00:00 24.12.2025 |
|
||
|
General Dynamics US3695501086 |
143,63 22,09 |
345,39 343,84 |
343,53 346,19 |
1,55 +0,45 |
19:15:00 24.12.2025 |
|
||
|
Cummins US2310211063 |
142,73 29,22 |
517,60 517,09 |
516,59 520,40 |
0,51 +0,10 |
19:15:00 24.12.2025 |
|
||
|
Costco Wholesale US22160K1051 |
142,42 24,35 |
871,86 854,79 |
858,65 876,00 |
17,07 +2,00 |
23:00:00 24.12.2025 |
|
||
|
ConocoPhillips US20825C1045 |
142,36 35,68 |
91,80 92,73 |
91,69 93,14 |
-0,93 -1,00 |
19:15:00 24.12.2025 |
|
||
|
Devon Energy US25179M1036 |
142,10 48,39 |
36,20 36,34 |
36,02 36,36 |
-0,14 -0,39 |
19:15:00 24.12.2025 |
|
||
|
Walmart US9311421039 |
141,97 21,50 |
113,56 115,11 |
0,00 0,00 |
-1,55 -1,35 |
22:15:00 08.12.2025 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
141,31 52,91 |
215,04 214,90 |
214,00 216,53 |
0,14 +0,07 |
23:00:00 24.12.2025 |
|
||
|
American International Group (AIG) US0268747849 |
139,72 27,67 |
86,52 86,59 |
86,48 87,29 |
-0,07 -0,08 |
19:15:00 24.12.2025 |
|
||
|
Expedia US30212P3038 |
139,69 47,75 |
286,57 288,23 |
286,15 288,24 |
-1,66 -0,58 |
23:00:00 24.12.2025 |
|
||
|
Martin Marietta Materials US5732841060 |
139,29 27,44 |
643,14 638,78 |
638,38 643,14 |
4,36 +0,68 |
19:15:00 24.12.2025 |
|
||
|
TJX Cos. US8725401090 |
139,14 25,05 |
157,29 155,92 |
155,93 157,47 |
1,37 +0,88 |
19:15:00 24.12.2025 |
|
||
|
APA US03743Q1085 |
139,11 41,31 |
24,36 24,36 |
24,19 24,49 |
0,00 +0,00 |
23:00:00 24.12.2025 |
|
||
|
Progressive US7433151039 |
139,03 26,68 |
227,66 227,89 |
227,10 228,32 |
-0,23 -0,10 |
19:15:00 24.12.2025 |
|
||
|
Ulta Beauty US90384S3031 |
136,38 34,93 |
608,52 604,09 |
605,25 610,91 |
4,43 +0,73 |
23:00:00 24.12.2025 |
|
||
|
Howmet Aerospace US4432011082 |
135,06 24,18 |
212,17 209,57 |
210,36 212,45 |
2,60 +1,24 |
19:15:00 24.12.2025 |
|
||
|
Nasdaq US6311031081 |
134,96 25,84 |
98,64 98,01 |
97,73 98,80 |
0,63 +0,64 |
23:00:00 24.12.2025 |
|
||
|
Motorola Solutions US6200763075 |
134,10 23,53 |
376,48 378,38 |
375,77 377,26 |
-1,90 -0,50 |
19:15:00 24.12.2025 |
|
||
|
Tesla US88160R1014 |
133,28 59,59 |
485,40 485,56 |
476,81 490,90 |
-0,16 -0,03 |
23:00:00 24.12.2025 |
|
||
|
Berkshire Hathaway US0846707026 |
131,44 19,00 |
501,34 500,51 |
499,30 501,46 |
0,83 +0,17 |
19:15:00 24.12.2025 |
|
||
|
TransDigm Group US8936411003 |
130,68 30,64 |
1.313,57 1.314,52 |
1.311,50 1.319,44 |
-0,95 -0,07 |
19:15:00 24.12.2025 |
|
||
|
Republic Services US7607591002 |
130,51 20,62 |
213,20 213,06 |
213,13 215,01 |
0,14 +0,07 |
19:15:00 24.12.2025 |
|
||
|
Simon Property Group US8288061091 |
129,35 29,20 |
188,29 187,60 |
188,00 188,96 |
0,69 +0,37 |
19:15:00 24.12.2025 |
|
||
|
Fortinet US34959E1091 |
129,13 34,86 |
81,18 80,66 |
80,36 81,37 |
0,52 +0,64 |
23:00:00 24.12.2025 |
|
||
|
Occidental Petroleum US6745991058 |
128,98 46,65 |
40,00 40,10 |
39,95 40,23 |
-0,10 -0,25 |
19:15:00 24.12.2025 |
|
||
|
AbbVie US00287Y1091 |
126,51 26,36 |
229,89 228,79 |
229,27 230,79 |
1,10 +0,48 |
19:15:00 24.12.2025 |
|
||
|
Microsoft US5949181045 |
126,17 26,17 |
488,02 486,85 |
484,85 489,15 |
1,17 +0,24 |
23:00:00 24.12.2025 |
|
||
|
Cintas US1729081059 |
125,16 23,54 |
191,18 190,66 |
190,19 191,51 |
0,52 +0,27 |
23:00:00 24.12.2025 |
|
||
|
Gilead Sciences US3755581036 |
125,02 25,17 |
125,67 125,19 |
125,19 126,24 |
0,48 +0,38 |
23:00:00 24.12.2025 |
|
||
|
Huntington Ingalls Industries US4464131063 |
124,96 31,94 |
355,45 354,52 |
353,01 358,42 |
0,93 +0,26 |
19:15:00 24.12.2025 |
|
||
|
Travelers US89417E1091 |
121,16 23,63 |
293,84 292,46 |
291,99 294,67 |
1,38 +0,47 |
19:15:00 24.12.2025 |
|
||
|
Baker Hughes US05722G1004 |
120,07 38,01 |
45,30 45,19 |
45,00 45,42 |
0,11 +0,24 |
23:00:00 24.12.2025 |
|
||
|
Intuitive Surgical US46120E6023 |
119,59 35,39 |
577,15 577,34 |
575,12 579,85 |
-0,19 -0,03 |
23:00:00 24.12.2025 |
|
||
|
CF Industries US1252691001 |
119,57 38,25 |
77,57 78,14 |
77,54 78,17 |
-0,57 -0,73 |
19:15:00 24.12.2025 |
|
||
|
EOG Resources US26875P1012 |
117,97 38,55 |
103,87 103,99 |
103,70 104,87 |
-0,12 -0,12 |
19:15:00 24.12.2025 |
|
||
|
Arthur J. Gallagher US3635761097 |
116,04 25,16 |
260,77 258,70 |
257,96 261,74 |
2,07 +0,80 |
19:15:00 24.12.2025 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
115,99 37,64 |
24,44 24,58 |
24,44 24,69 |
-0,14 -0,57 |
19:15:00 24.12.2025 |
|
||
|
Snap-On US8330341012 |
115,84 24,75 |
353,11 352,01 |
351,78 353,85 |
1,10 +0,31 |
19:15:00 24.12.2025 |
|
||
|
Apple US0378331005 |
112,76 28,11 |
273,81 272,36 |
272,25 275,43 |
1,45 +0,53 |
23:00:00 24.12.2025 |
|
||
|
Deckers Outdoor US2435371073 |
112,63 41,30 |
100,95 100,68 |
100,91 102,01 |
0,27 +0,27 |
19:15:00 24.12.2025 |
|
||
|
Freeport-McMoRan US35671D8570 |
110,98 46,33 |
51,92 51,90 |
51,24 51,98 |
0,02 +0,04 |
19:15:00 24.12.2025 |
|
||
|
Vulcan Materials US9291601097 |
110,26 29,70 |
293,64 292,84 |
292,62 294,92 |
0,80 +0,27 |
19:15:00 24.12.2025 |
|
||
|
Citigroup US1729674242 |
109,34 30,00 |
121,56 119,40 |
119,44 122,84 |
2,16 +1,81 |
19:15:00 24.12.2025 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
108,57 21,66 |
393,18 393,74 |
391,37 393,94 |
-0,56 -0,14 |
19:15:00 24.12.2025 |
|
||
|
Pentair IE00BLS09M33 |
106,06 30,44 |
105,38 105,47 |
105,24 105,78 |
-0,09 -0,09 |
19:15:00 24.12.2025 |
|
||
|
Paccar US6937181088 |
105,89 27,51 |
111,51 111,72 |
111,35 112,03 |
-0,21 -0,19 |
23:00:00 24.12.2025 |
|
||
|
D.R. Horton US23331A1097 |
105,65 36,71 |
146,63 144,47 |
144,47 147,17 |
2,16 +1,50 |
19:15:00 24.12.2025 |
|
||
|
Kroger US5010441013 |
105,54 29,55 |
62,93 62,30 |
62,49 63,14 |
0,63 +1,01 |
19:15:00 24.12.2025 |
|
||
|
General Motors US37045V1008 |
103,93 37,65 |
82,88 82,75 |
82,60 83,12 |
0,13 +0,16 |
19:15:00 24.12.2025 |
|
||
|
Ingersoll Rand US45687V1061 |
102,12 23,09 |
81,57 81,45 |
81,30 81,70 |
0,12 +0,15 |
19:15:00 24.12.2025 |
|
||
|
Philip Morris US7181721090 |
101,84 22,41 |
162,64 162,06 |
162,01 163,69 |
0,58 +0,36 |
19:15:00 24.12.2025 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
101,70 29,74 |
462,99 459,21 |
459,39 464,35 |
3,78 +0,82 |
23:00:00 24.12.2025 |
|
||
|
Kinder Morgan US49456B1017 |
101,18 29,40 |
27,19 27,28 |
27,18 27,36 |
-0,09 -0,33 |
19:15:00 24.12.2025 |
|
||
|
Northrop Grumman US6668071029 |
101,14 25,79 |
582,35 580,06 |
581,23 586,30 |
2,29 +0,39 |
19:15:00 24.12.2025 |
|
||
|
Allstate US0200021014 |
100,86 27,53 |
209,05 209,55 |
208,86 210,04 |
-0,50 -0,24 |
19:15:00 24.12.2025 |
|
||
|
Wabtec US9297401088 |
100,47 21,19 |
219,76 219,55 |
219,38 220,50 |
0,21 +0,10 |
19:15:00 24.12.2025 |
|
||
|
Charles Schwab US8085131055 |
99,03 34,94 |
101,85 101,18 |
100,90 102,11 |
0,67 +0,66 |
19:15:00 24.12.2025 |
|
||
|
W. R. Berkley US0844231029 |
98,54 18,20 |
70,64 70,23 |
70,15 70,64 |
0,41 +0,58 |
19:15:00 24.12.2025 |
|
||
|
Textron US8832031012 |
97,99 28,64 |
90,87 90,50 |
90,43 90,87 |
0,37 +0,41 |
19:15:00 24.12.2025 |
|
||
|
Cincinnati Financial US1720621010 |
97,83 26,31 |
165,87 165,78 |
164,97 166,65 |
0,09 +0,05 |
23:00:00 24.12.2025 |
|
||
|
Nisource US65473P1057 |
97,75 23,34 |
41,88 41,60 |
41,48 41,92 |
0,28 +0,67 |
19:15:00 24.12.2025 |
|
||
|
Entergy US29364G1031 |
96,18 25,86 |
92,67 92,33 |
92,02 92,82 |
0,34 +0,37 |
19:15:00 24.12.2025 |
|
||
|
ONEOK US6826801036 |
95,65 30,70 |
73,24 73,46 |
72,96 73,58 |
-0,22 -0,30 |
19:15:00 24.12.2025 |
|
||
|
Principal Financial Group US74251V1026 |
95,31 29,45 |
89,59 89,52 |
89,25 90,21 |
0,07 +0,08 |
23:00:00 24.12.2025 |
|
||
|
Phillips 66 US7185461040 |
94,77 34,39 |
128,41 129,12 |
128,41 130,03 |
-0,71 -0,55 |
19:15:00 24.12.2025 |
|
||
|
Analog Devices US0326541051 |
94,65 31,40 |
277,56 276,73 |
276,86 279,04 |
0,83 +0,30 |
23:00:00 24.12.2025 |
|
||
|
Waste Management US94106L1098 |
94,43 19,33 |
221,36 220,34 |
220,83 221,77 |
1,02 +0,46 |
19:15:00 24.12.2025 |
|
||
|
CDW US12514G1085 |
93,79 21,12 |
138,71 138,14 |
138,16 139,61 |
0,57 +0,41 |
23:00:00 24.12.2025 |
|
||
|
Bank of America US0605051046 |
91,75 29,27 |
56,25 55,97 |
55,89 56,49 |
0,28 +0,50 |
19:15:00 24.12.2025 |
|
||
|
Delta Air Lines US2473617023 |
89,96 41,38 |
70,96 70,50 |
70,33 71,18 |
0,46 +0,65 |
19:15:00 24.12.2025 |
|
||
|
State Street US8574771031 |
89,37 30,69 |
132,22 130,70 |
130,74 132,98 |
1,52 +1,16 |
19:15:00 24.12.2025 |
|
||
|
Synopsys US8716071076 |
89,14 41,66 |
475,75 475,47 |
472,37 476,23 |
0,28 +0,06 |
23:00:00 24.12.2025 |
|
||
|
Assurant US04621X1081 |
88,89 26,59 |
241,89 241,25 |
239,51 242,23 |
0,64 +0,27 |
19:15:00 24.12.2025 |
|
||
|
NVR US62944T1051 |
88,85 23,30 |
7.385,29 7.338,05 |
7.309,24 7.425,00 |
47,24 +0,64 |
19:15:00 24.12.2025 |
|
||
|
Netflix US64110L1061 |
87,24 43,67 |
93,64 93,50 |
92,67 93,68 |
0,14 +0,15 |
23:00:00 24.12.2025 |
|
||
|
Moodys US6153691059 |
86,10 27,24 |
517,28 515,39 |
514,41 518,74 |
1,89 +0,37 |
19:15:00 24.12.2025 |
|
||
|
Copart US2172041061 |
85,65 21,61 |
39,10 39,15 |
38,95 39,17 |
-0,05 -0,13 |
23:00:00 24.12.2025 |
|
||
|
Ametek US0311001004 |
84,36 23,93 |
208,28 208,56 |
208,03 209,28 |
-0,28 -0,13 |
19:15:00 24.12.2025 |
|
||
|
Intuit US4612021034 |
83,45 35,23 |
674,83 674,14 |
672,45 676,48 |
0,69 +0,10 |
23:00:00 24.12.2025 |
|
||
|
Monolithic Power Systems US6098391054 |
83,38 40,54 |
953,25 943,55 |
947,20 957,97 |
9,70 +1,03 |
23:00:00 24.12.2025 |
|
||
|
Regions Financial US7591EP1005 |
82,95 32,89 |
27,73 27,55 |
27,47 27,85 |
0,18 +0,65 |
19:15:00 24.12.2025 |
|
||
|
Molina Healthcare US60855R1005 |
82,61 22,85 |
163,47 164,02 |
162,80 164,20 |
-0,55 -0,34 |
19:15:00 24.12.2025 |
|
||
|
Chevron US1667641005 |
82,11 26,82 |
150,50 150,51 |
150,12 150,98 |
-0,01 -0,01 |
19:15:00 24.12.2025 |
|
||
|
Monster Beverage US61174X1090 |
81,92 23,05 |
77,42 77,67 |
77,01 77,98 |
-0,25 -0,32 |
23:00:00 24.12.2025 |
|
||
|
Cisco US17275R1023 |
81,57 24,02 |
78,02 78,02 |
77,85 78,28 |
0,00 +0,00 |
23:00:00 24.12.2025 |
|
||
|
Fifth Third Bancorp US3167731005 |
81,36 33,06 |
48,22 48,10 |
48,00 48,44 |
0,12 +0,25 |
23:00:00 24.12.2025 |
|
||
|
CenterPoint Energy US15189T1079 |
80,57 22,94 |
38,20 37,97 |
37,97 38,24 |
0,23 +0,61 |
19:15:00 24.12.2025 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
80,39 34,23 |
164,95 164,59 |
164,88 166,00 |
0,36 +0,22 |
23:00:00 24.12.2025 |
|
||
|
Schlumberger AN8068571086 |
80,00 40,05 |
37,97 38,20 |
37,81 38,25 |
-0,23 -0,60 |
19:15:00 24.12.2025 |
|
||
|
Deere US2441991054 |
79,91 30,27 |
467,44 466,21 |
464,46 468,21 |
1,23 +0,26 |
19:15:00 24.12.2025 |
|
||
|
MetLife US59156R1086 |
79,56 28,01 |
81,05 80,91 |
80,84 81,56 |
0,14 +0,17 |
19:15:00 24.12.2025 |
|
||
|
MasterCard US57636Q1040 |
79,15 25,61 |
579,45 576,35 |
577,00 582,29 |
3,10 +0,54 |
19:15:00 24.12.2025 |
|
||
|
Tractor Supply US8923561067 |
78,86 32,95 |
51,65 51,08 |
51,00 51,68 |
0,57 +1,12 |
23:00:00 24.12.2025 |
|
||
|
Visa US92826C8394 |
77,74 22,92 |
355,14 353,38 |
353,10 355,95 |
1,76 +0,50 |
19:15:00 24.12.2025 |
|
||
|
Citizens Financial Group US1746101054 |
76,96 33,42 |
59,86 59,51 |
59,37 60,01 |
0,35 +0,59 |
19:15:00 24.12.2025 |
|
||
|
Newmont US6516391066 |
75,32 38,21 |
104,73 105,25 |
103,26 105,29 |
-0,52 -0,49 |
19:15:00 24.12.2025 |
|
||
|
News B US65249B2088 |
74,83 31,23 |
30,01 30,00 |
29,81 30,16 |
0,01 +0,03 |
23:00:00 24.12.2025 |
|
||
|
Emerson Electric US2910111044 |
74,73 26,41 |
136,30 135,49 |
135,46 137,25 |
0,81 +0,60 |
19:15:00 24.12.2025 |
|
||
|
Fastenal US3119001044 |
74,71 23,90 |
41,83 41,72 |
41,63 41,94 |
0,11 +0,26 |
23:00:00 24.12.2025 |
|
||
|
NetApp US64110D1046 |
71,31 36,86 |
110,06 109,84 |
109,46 110,44 |
0,22 +0,20 |
23:00:00 24.12.2025 |
|
||
|
Linde IE000S9YS762 |
70,70 20,15 |
|
|
- - |
|
|
||
|
Universal Health Services US9139031002 |
70,54 31,77 |
227,08 227,27 |
225,47 228,13 |
-0,19 -0,08 |
19:15:00 24.12.2025 |
|
||
|
eBay US2786421030 |
70,05 33,19 |
84,60 84,05 |
83,50 84,88 |
0,55 +0,65 |
23:00:00 24.12.2025 |
|
||
|
Booking US09857L1089 |
69,75 27,40 |
5.446,51 5.439,27 |
5.419,02 5.475,17 |
7,24 +0,13 |
23:00:00 24.12.2025 |
|
||
|
M&T Bank US55261F1049 |
69,61 31,69 |
207,24 206,42 |
206,73 208,07 |
0,82 +0,40 |
19:15:00 24.12.2025 |
|
||
|
S&P Global US78409V1044 |
68,64 24,26 |
525,74 525,14 |
524,67 527,50 |
0,60 +0,11 |
19:15:00 24.12.2025 |
|
||
|
Carvana US1468691027 |
68,55 109,69 |
441,57 437,35 |
436,96 443,45 |
4,22 +0,96 |
19:15:00 24.12.2025 |
|
||
|
Rockwell Automation US7739031091 |
68,08 31,47 |
398,22 398,84 |
396,23 399,06 |
-0,62 -0,16 |
19:15:00 24.12.2025 |
|
||
|
Dover US2600031080 |
67,23 25,38 |
199,56 199,95 |
199,40 200,53 |
-0,39 -0,20 |
19:15:00 24.12.2025 |
|
||
|
Marsh McLennan Cos. US5717481023 |
67,18 21,39 |
187,60 185,90 |
185,75 188,08 |
1,70 +0,91 |
19:15:00 24.12.2025 |
|
||
|
Expeditors International of Washington US3021301094 |
64,71 27,14 |
151,56 151,65 |
150,99 152,08 |
-0,09 -0,06 |
19:15:00 24.12.2025 |
|
||
|
Gartner US3666511072 |
64,50 33,45 |
251,18 250,38 |
249,60 254,41 |
0,80 +0,32 |
19:15:00 24.12.2025 |
|
||
|
Comerica US2003401070 |
64,47 42,08 |
75,00 75,00 |
75,00 75,00 |
0,00 +0,00 |
08:04:00 23.12.2025 |
|
||
|
Coterra Energy US1270971039 |
64,40 41,68 |
25,69 25,98 |
25,68 25,89 |
-0,29 -1,12 |
19:15:00 24.12.2025 |
|
||
|
Ventas US92276F1003 |
64,36 26,11 |
79,62 79,11 |
79,22 79,66 |
0,51 +0,64 |
19:15:00 24.12.2025 |
|
||
|
Invesco BMG491BT1088 |
63,78 36,70 |
27,21 27,09 |
27,11 27,27 |
0,12 +0,44 |
19:15:00 24.12.2025 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
63,74 25,24 |
334,52 332,30 |
333,11 336,99 |
2,22 +0,67 |
23:00:00 24.12.2025 |
|
||
|
Darden Restaurants US2371941053 |
63,60 28,60 |
189,91 187,00 |
187,00 190,63 |
2,91 +1,56 |
19:15:00 24.12.2025 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
60,90 32,78 |
783,71 785,17 |
783,71 792,00 |
-1,46 -0,19 |
23:00:00 24.12.2025 |
|
||
|
BlackRock US09290D1019 |
59,97 25,36 |
1.088,96 1.086,55 |
1.085,00 1.094,32 |
2,41 +0,22 |
19:15:00 24.12.2025 |
|
||
|
Aon IE00BLP1HW54 |
58,47 18,67 |
356,65 355,87 |
354,62 358,14 |
0,78 +0,22 |
19:15:00 24.12.2025 |
|
||
|
Regency Centers US7588491032 |
58,11 23,42 |
69,55 69,12 |
69,10 69,66 |
0,43 +0,62 |
23:00:00 24.12.2025 |
|
||
|
Waters US9418481035 |
57,84 33,25 |
384,83 383,21 |
381,89 385,59 |
1,62 +0,42 |
19:15:00 24.12.2025 |
|
||
|
Ross Stores US7782961038 |
57,53 32,13 |
181,68 180,61 |
180,56 182,42 |
1,07 +0,59 |
23:00:00 24.12.2025 |
|
||
|
Northern Trust US6658591044 |
57,33 29,28 |
140,70 140,19 |
140,23 141,21 |
0,51 +0,36 |
23:00:00 24.12.2025 |
|
||
|
CME Group A US12572Q1058 |
56,91 23,15 |
276,38 275,53 |
275,16 276,97 |
0,85 +0,31 |
23:00:00 24.12.2025 |
|
||
|
Carnival PA1436583006 |
56,40 56,20 |
31,25 31,66 |
31,12 31,61 |
-0,41 -1,30 |
19:15:00 24.12.2025 |
|
||
|
Packaging US6951561090 |
56,38 24,96 |
207,33 206,83 |
205,24 208,52 |
0,50 +0,24 |
19:15:00 24.12.2025 |
|
||
|
Prudential Financial US7443201022 |
56,13 26,19 |
114,55 114,18 |
114,05 115,05 |
0,37 +0,32 |
19:15:00 24.12.2025 |
|
||
|
Stryker US8636671013 |
55,64 24,29 |
354,74 354,82 |
354,37 355,98 |
-0,08 -0,02 |
19:15:00 24.12.2025 |
|
||
|
Ford Motor US3453708600 |
55,37 42,76 |
13,36 13,29 |
13,26 13,38 |
0,07 +0,53 |
19:15:00 24.12.2025 |
|
||
|
News US65249B1098 |
54,17 29,94 |
26,44 26,40 |
26,29 26,54 |
0,04 +0,15 |
23:00:00 24.12.2025 |
|
||
|
T-Mobile US US8725901040 |
54,06 26,30 |
199,02 197,67 |
197,40 199,14 |
1,35 +0,68 |
23:00:00 24.12.2025 |
|
||
|
Amgen US0311621009 |
53,57 26,10 |
333,96 331,49 |
330,72 334,35 |
2,47 +0,75 |
23:00:00 24.12.2025 |
|
||
|
DexCom US2521311074 |
53,54 35,55 |
67,42 66,86 |
66,85 67,51 |
0,56 +0,84 |
23:00:00 24.12.2025 |
|
||
|
Lowes Companies US5486611073 |
53,24 26,71 |
243,00 242,15 |
241,46 243,95 |
0,85 +0,35 |
19:15:00 24.12.2025 |
|
||
|
PNC Financial Services Group US6934751057 |
52,99 29,10 |
213,48 211,95 |
211,50 214,55 |
1,53 +0,72 |
19:15:00 24.12.2025 |
|
||
|
F5 Networks US3156161024 |
52,99 34,42 |
262,33 260,46 |
260,46 262,72 |
1,87 +0,72 |
23:00:00 24.12.2025 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
52,42 27,53 |
336,21 337,04 |
335,99 338,79 |
-0,83 -0,25 |
19:15:00 24.12.2025 |
|
||
|
FirstEnergy US3379321074 |
52,03 22,51 |
44,85 44,64 |
44,61 44,91 |
0,21 +0,47 |
19:15:00 24.12.2025 |
|
||
|
McDonalds US5801351017 |
51,83 18,34 |
313,33 310,84 |
310,34 313,40 |
2,49 +0,80 |
19:15:00 24.12.2025 |
|
||
|
NXP Semiconductors NL0009538784 |
51,72 38,48 |
225,26 225,98 |
224,68 227,25 |
-0,72 -0,32 |
23:00:00 24.12.2025 |
|
||
|
Automatic Data Processing US0530151036 |
51,51 22,78 |
258,10 257,01 |
255,30 258,99 |
1,10 +0,43 |
23:00:00 24.12.2025 |
|
||
|
Electronic Arts US2855121099 |
51,13 27,78 |
204,78 204,27 |
204,24 204,84 |
0,51 +0,25 |
23:00:00 24.12.2025 |
|
||
|
Southern US8425871071 |
50,11 19,34 |
87,17 86,39 |
86,44 87,20 |
0,78 +0,90 |
19:15:00 24.12.2025 |
|
||
|
Huntington BancAkties US4461501045 |
49,78 32,21 |
17,74 17,73 |
17,68 17,82 |
0,01 +0,06 |
23:00:00 24.12.2025 |
|
||
|
Quest Diagnostics US74834L1008 |
49,75 23,66 |
175,92 175,08 |
175,16 176,08 |
0,84 +0,48 |
19:15:00 24.12.2025 |
|
||
|
YUM! Brands US9884981013 |
49,62 21,09 |
154,32 154,53 |
154,12 154,80 |
-0,21 -0,14 |
19:15:00 24.12.2025 |
|
||
|
Amazon US0231351067 |
49,48 35,06 |
232,38 232,14 |
231,33 232,95 |
0,24 +0,10 |
23:00:00 24.12.2025 |
|
||
|
Otis Worldwide US68902V1070 |
49,02 17,80 |
87,90 87,83 |
87,70 88,14 |
0,07 +0,08 |
19:15:00 24.12.2025 |
|
||
|
Halliburton US4062161017 |
48,78 44,06 |
28,03 28,17 |
27,97 28,21 |
-0,14 -0,50 |
19:15:00 24.12.2025 |
|
||
|
Carrier Global US14448C1045 |
48,74 24,21 |
53,50 53,34 |
53,19 53,57 |
0,16 +0,30 |
19:15:00 24.12.2025 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
48,35 21,95 |
162,63 161,95 |
161,78 163,20 |
0,68 +0,42 |
19:15:00 24.12.2025 |
|
||
|
Public Service Enterprise Group US7445731067 |
47,83 23,78 |
80,72 80,43 |
79,74 80,85 |
0,29 +0,36 |
19:15:00 24.12.2025 |
|
||
|
DuPont de Nemours US26614N1028 |
47,59 30,68 |
41,07 41,04 |
40,79 41,20 |
0,03 +0,07 |
19:15:00 24.12.2025 |
|
||
|
NOV US62955J1034 |
46,75 37,06 |
13,24 13,33 |
13,24 13,24 |
-0,09 -0,64 |
08:04:00 23.12.2025 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
46,52 31,77 |
198,29 197,03 |
196,49 198,90 |
1,26 +0,64 |
23:00:00 24.12.2025 |
|
||
|
Live Nation Entertainment US5380341090 |
46,48 30,92 |
145,31 144,10 |
143,96 145,31 |
1,21 +0,84 |
19:15:00 24.12.2025 |
|
||
|
American Electric Power US0255371017 |
46,14 23,02 |
115,31 115,15 |
114,82 115,39 |
0,16 +0,14 |
23:00:00 24.12.2025 |
|
||
|
Corteva US22052L1044 |
45,95 23,06 |
67,33 67,15 |
67,04 67,57 |
0,18 +0,27 |
19:15:00 24.12.2025 |
|
||
|
Sempra Energy US8168511090 |
45,05 25,52 |
88,84 88,68 |
88,38 89,01 |
0,16 +0,18 |
19:15:00 24.12.2025 |
|
||
|
Exelon US30161N1019 |
44,78 22,75 |
43,52 43,46 |
43,20 43,55 |
0,06 +0,14 |
23:00:00 24.12.2025 |
|
||
|
Consolidated Edison US2091151041 |
43,55 22,71 |
99,53 98,95 |
98,93 99,56 |
0,58 +0,59 |
19:15:00 24.12.2025 |
|
||
|
Kimco Realty US49446R1095 |
43,51 26,83 |
20,42 20,11 |
20,09 20,48 |
0,31 +1,54 |
19:15:00 24.12.2025 |
|
||
|
ServiceNow US81762P1021 |
43,50 40,57 |
152,59 154,36 |
152,02 153,90 |
-1,77 -1,15 |
19:15:00 24.12.2025 |
|
||
|
Lockheed Martin US5398301094 |
43,24 23,99 |
485,75 482,55 |
484,50 491,17 |
3,20 +0,66 |
19:15:00 24.12.2025 |
|
||
|
Xylem US98419M1009 |
43,20 28,15 |
138,73 138,62 |
138,47 139,00 |
0,11 +0,08 |
19:15:00 24.12.2025 |
|
||
|
The Cigna Group Registered US1255231003 |
42,73 30,13 |
274,86 273,75 |
272,56 275,59 |
1,11 +0,41 |
19:15:00 24.12.2025 |
|
||
|
Merck US58933Y1055 |
41,63 26,05 |
106,45 105,04 |
105,28 106,94 |
1,41 +1,34 |
19:15:00 24.12.2025 |
|
||
|
Altria US02209S1033 |
41,28 22,94 |
58,98 58,75 |
58,69 58,99 |
0,23 +0,39 |
19:15:00 24.12.2025 |
|
||
|
IDEXX Laboratories US45168D1046 |
40,85 35,78 |
688,18 682,31 |
680,81 689,06 |
5,87 +0,86 |
23:00:00 24.12.2025 |
|
||
|
Gap US3647601083 |
39,86 57,90 |
22,81 23,77 |
22,81 22,81 |
-0,96 -4,04 |
09:06:00 23.12.2025 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
39,29 23,19 |
70,62 71,20 |
0,00 0,00 |
-0,58 -0,81 |
08:00:00 11.12.2025 |
|
||
|
Johnson Johnson US4781601046 |
38,99 18,90 |
207,78 205,78 |
205,60 207,93 |
2,00 +0,97 |
19:15:00 24.12.2025 |
|
||
|
West Pharmaceutical Services US9553061055 |
37,79 26,98 |
276,66 277,49 |
275,85 279,01 |
-0,83 -0,30 |
19:15:00 24.12.2025 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
37,48 18,82 |
228,38 227,36 |
226,30 228,83 |
1,02 +0,45 |
19:15:00 24.12.2025 |
|
||
|
Sherwin-Williams US8243481061 |
37,19 28,76 |
325,35 324,05 |
322,48 325,47 |
1,30 +0,40 |
19:15:00 24.12.2025 |
|
||
|
KeyCorp US4932671088 |
37,15 41,46 |
21,14 21,05 |
21,00 21,21 |
0,09 +0,43 |
19:15:00 24.12.2025 |
|
||
|
Chipotle Mexican Grill US1696561059 |
37,14 35,36 |
37,90 37,79 |
37,83 38,10 |
0,11 +0,29 |
19:15:00 24.12.2025 |
|
||
|
Host Hotels Resorts US44107P1049 |
36,94 32,07 |
18,52 18,36 |
18,32 18,54 |
0,16 +0,87 |
23:00:00 24.12.2025 |
|
||
|
PPL US69351T1060 |
36,67 21,20 |
34,97 34,81 |
34,71 35,00 |
0,16 +0,46 |
19:15:00 24.12.2025 |
|
||
|
Prologis US74340W1036 |
35,75 30,19 |
129,15 127,77 |
128,16 129,45 |
1,38 +1,08 |
19:15:00 24.12.2025 |
|
||
|
Coca-Cola US1912161007 |
35,64 17,17 |
70,11 69,87 |
69,76 70,16 |
0,24 +0,34 |
19:15:00 24.12.2025 |
|
||
|
Duke Energy US26441C2044 |
35,07 19,90 |
117,48 116,79 |
116,89 117,50 |
0,69 +0,59 |
19:15:00 24.12.2025 |
|
||
|
Ameren US0236081024 |
34,40 21,92 |
99,84 99,35 |
99,23 99,86 |
0,49 +0,49 |
19:15:00 24.12.2025 |
|
||
|
Alliant Energy US0188021085 |
34,15 22,40 |
65,45 65,26 |
65,13 65,48 |
0,19 +0,29 |
23:00:00 24.12.2025 |
|
||
|
Lennar US5260571048 |
33,53 36,22 |
105,09 104,74 |
104,50 105,92 |
0,35 +0,33 |
19:15:00 24.12.2025 |
|
||
|
Datadog A US23804L1035 |
32,87 55,92 |
|
|
- - |
|
|
||
|
IQVIA US46266C1053 |
32,26 33,01 |
226,02 225,15 |
224,18 226,38 |
0,87 +0,39 |
19:15:00 24.12.2025 |
|
||
|
Lamb Weston US5132721045 |
32,12 22,56 |
42,48 41,80 |
41,50 42,83 |
0,68 +1,63 |
19:15:00 24.12.2025 |
|
||
|
Home Depot US4370761029 |
31,87 24,17 |
347,34 344,97 |
343,91 348,23 |
2,37 +0,69 |
19:15:00 24.12.2025 |
|
||
|
Omnicom Group US6819191064 |
31,85 27,73 |
79,95 78,70 |
78,84 79,99 |
1,25 +1,59 |
19:15:00 24.12.2025 |
|
||
|
Genuine Parts US3724601055 |
31,55 26,73 |
125,49 123,86 |
123,64 125,88 |
1,63 +1,32 |
19:15:00 24.12.2025 |
|
||
|
Hershey US4278661081 |
29,15 24,80 |
184,80 182,62 |
182,66 184,96 |
2,18 +1,19 |
19:15:00 24.12.2025 |
|
||
|
Thermo Fisher Scientific US8835561023 |
29,13 28,92 |
579,12 579,94 |
576,52 579,81 |
-0,82 -0,14 |
19:15:00 24.12.2025 |
|
||
|
Norfolk Southern US6558441084 |
28,80 25,24 |
292,71 291,88 |
291,30 293,71 |
0,83 +0,28 |
19:15:00 24.12.2025 |
|
||
|
Mettler-Toledo International US5926881054 |
28,33 32,61 |
1.417,16 1.414,60 |
1.407,07 1.418,87 |
2,56 +0,18 |
19:15:00 24.12.2025 |
|
||
|
Atmos Energy US0495601058 |
27,92 16,40 |
168,40 167,99 |
167,74 168,53 |
0,41 +0,24 |
19:15:00 24.12.2025 |
|
||
|
Ecolab US2788651006 |
27,64 24,02 |
265,58 264,74 |
264,03 265,95 |
0,84 +0,32 |
19:15:00 24.12.2025 |
|
||
|
Illinois Tool Works US4523081093 |
27,19 21,25 |
251,95 251,83 |
251,47 252,63 |
0,12 +0,05 |
19:15:00 24.12.2025 |
|
||
|
A.O. Smith US8318652091 |
27,03 26,81 |
67,96 67,74 |
67,68 68,22 |
0,22 +0,32 |
19:15:00 24.12.2025 |
|
||
|
MSCI US55354G1004 |
26,56 25,73 |
581,75 581,30 |
581,08 584,50 |
0,45 +0,08 |
19:15:00 24.12.2025 |
|
||
|
Take Two US8740541094 |
25,90 33,83 |
251,60 249,23 |
248,81 251,72 |
2,37 +0,95 |
23:00:00 24.12.2025 |
|
||
|
MGM Resorts International US5529531015 |
25,89 39,80 |
37,09 36,97 |
36,80 37,25 |
0,12 +0,32 |
19:15:00 24.12.2025 |
|
||
|
ABIOMED US0036541003 |
25,31 33,31 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
CSX US1264081035 |
24,90 24,65 |
36,78 36,59 |
36,54 36,85 |
0,19 +0,52 |
23:00:00 24.12.2025 |
|
||
|
CMS Energy US1258961002 |
23,95 21,72 |
70,11 70,02 |
69,79 70,22 |
0,09 +0,13 |
19:15:00 24.12.2025 |
|
||
|
Leidos US5253271028 |
23,30 20,04 |
186,63 186,32 |
186,04 187,37 |
0,31 +0,17 |
19:15:00 24.12.2025 |
|
||
|
Dominos Pizza US25754A2015 |
23,09 23,98 |
425,43 426,18 |
424,06 426,66 |
-0,75 -0,18 |
23:00:00 24.12.2025 |
|
||
|
IDEX US45167R1041 |
22,90 17,83 |
180,20 180,34 |
179,99 180,67 |
-0,14 -0,08 |
19:15:00 24.12.2025 |
|
||
|
Paychex US7043261079 |
22,54 24,51 |
114,58 114,10 |
113,74 115,03 |
0,48 +0,42 |
23:00:00 24.12.2025 |
|
||
|
U.S. Bancorp US9029733048 |
22,25 31,35 |
54,94 54,49 |
54,43 55,15 |
0,45 +0,83 |
19:15:00 24.12.2025 |
|
||
|
Archer Daniels Midland US0394831020 |
21,81 30,32 |
57,78 57,47 |
57,66 58,10 |
0,31 +0,54 |
19:15:00 24.12.2025 |
|
||
|
Activision Blizzard US00507V1098 |
21,64 22,44 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Henry Schein US8064071025 |
21,53 25,92 |
76,19 76,50 |
75,85 76,78 |
-0,31 -0,41 |
23:00:00 24.12.2025 |
|
||
|
WEC Energy Group US92939U1060 |
21,40 20,52 |
105,55 105,02 |
105,03 105,59 |
0,53 +0,50 |
19:15:00 24.12.2025 |
|
||
|
Invitation Homes US46187W1071 |
21,40 19,43 |
27,32 26,89 |
26,95 27,43 |
0,43 +1,60 |
19:15:00 24.12.2025 |
|
||
|
Danaher US2358511028 |
21,22 28,13 |
231,47 230,83 |
229,79 231,73 |
0,64 +0,28 |
19:15:00 24.12.2025 |
|
||
|
QUALCOMM US7475251036 |
21,20 37,94 |
174,77 174,75 |
174,46 175,49 |
0,02 +0,01 |
23:00:00 24.12.2025 |
|
||
|
ResMed US7611521078 |
21,16 34,09 |
244,44 244,60 |
244,33 245,34 |
-0,16 -0,07 |
19:15:00 24.12.2025 |
|
||
|
CVS Health US1266501006 |
20,90 31,77 |
79,12 78,04 |
78,12 79,24 |
1,08 +1,38 |
19:15:00 24.12.2025 |
|
||
|
Agilent Technologies US00846U1016 |
20,61 29,58 |
138,32 138,36 |
137,77 138,57 |
-0,04 -0,03 |
19:15:00 24.12.2025 |
|
||
|
Avery Dennison US0536111091 |
20,47 25,50 |
181,71 181,22 |
181,00 182,21 |
0,49 +0,27 |
19:15:00 24.12.2025 |
|
||
|
Evergy US30034W1062 |
20,30 13,21 |
73,01 72,57 |
72,51 73,05 |
0,44 +0,61 |
23:00:00 24.12.2025 |
|
||
|
Union Pacific US9078181081 |
20,28 23,96 |
235,05 234,15 |
233,82 235,45 |
0,90 +0,38 |
19:15:00 24.12.2025 |
|
||
|
Globe Life US37959E1029 |
20,15 18,05 |
143,50 142,37 |
141,50 144,39 |
1,13 +0,79 |
19:15:00 24.12.2025 |
|
||
|
Abbott Laboratories US0028241000 |
19,70 23,65 |
124,81 124,54 |
124,00 125,30 |
0,27 +0,22 |
19:15:00 24.12.2025 |
|
||
|
Salesforce US79466L3024 |
19,65 36,35 |
265,26 263,43 |
262,88 266,30 |
1,83 +0,69 |
19:15:00 24.12.2025 |
|
||
|
AvalonBay Communities US0534841012 |
19,57 21,57 |
183,07 181,64 |
181,75 183,51 |
1,43 +0,79 |
19:15:00 24.12.2025 |
|
||
|
Cooper Cos. US2166484020 |
18,62 20,60 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
Incyte US45337C1027 |
18,22 31,32 |
100,44 100,91 |
100,36 101,51 |
-0,47 -0,47 |
23:00:00 24.12.2025 |
|
||
|
Keysight Technologies US49338L1035 |
17,91 23,03 |
205,33 205,25 |
205,33 207,46 |
0,08 +0,04 |
19:15:00 24.12.2025 |
|
||
|
Masco US5745991068 |
17,70 29,62 |
64,75 64,07 |
64,04 65,06 |
0,68 +1,06 |
19:15:00 24.12.2025 |
|
||
|
Xcel Energy US98389B1008 |
17,45 23,08 |
74,09 74,01 |
73,78 74,18 |
0,08 +0,11 |
23:00:00 24.12.2025 |
|
||
|
STERIS IE00BFY8C754 |
17,37 21,85 |
255,68 255,39 |
255,01 257,38 |
0,29 +0,11 |
19:15:00 24.12.2025 |
|
||
|
Equifax US2944291051 |
16,98 33,69 |
220,56 219,99 |
218,68 221,43 |
0,57 +0,26 |
19:15:00 24.12.2025 |
|
||
|
Erie Indemnity US29530P1021 |
16,67 31,03 |
284,00 283,78 |
282,66 284,96 |
0,22 +0,08 |
23:00:00 24.12.2025 |
|
||
|
Extra Space Storage US30225T1025 |
16,67 27,16 |
130,26 129,40 |
129,22 130,59 |
0,86 +0,66 |
19:15:00 24.12.2025 |
|
||
|
Pinnacle West Capital US7234841010 |
16,54 23,60 |
88,36 88,03 |
88,03 88,44 |
0,33 +0,37 |
19:15:00 24.12.2025 |
|
||
|
Dollar Tree US2567461080 |
15,95 40,09 |
122,01 119,53 |
119,32 122,58 |
2,48 +2,07 |
23:00:00 24.12.2025 |
|
||
|
Digital Realty Trust US2538681030 |
15,52 29,74 |
155,19 153,88 |
153,27 155,33 |
1,31 +0,85 |
19:15:00 24.12.2025 |
|
||
|
Essex Property Trust US2971781057 |
15,32 24,01 |
261,12 259,69 |
260,20 262,14 |
1,43 +0,55 |
19:15:00 24.12.2025 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 26,46 |
160,85 160,62 |
160,83 161,77 |
0,23 +0,14 |
19:15:00 24.12.2025 |
|
||
|
Public Storage US74460D1090 |
14,63 25,53 |
262,08 259,43 |
259,22 262,14 |
2,65 +1,02 |
19:15:00 24.12.2025 |
|
||
|
Rollins US7757111049 |
14,34 20,90 |
60,66 60,74 |
60,29 60,86 |
-0,08 -0,13 |
19:15:00 24.12.2025 |
|
||
|
Elevance Health US0367521038 |
14,24 30,26 |
343,30 343,22 |
342,76 346,83 |
0,08 +0,02 |
19:15:00 24.12.2025 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
14,21 22,56 |
137,44 136,24 |
136,62 137,93 |
1,20 +0,88 |
19:15:00 24.12.2025 |
|
||
|
VeriSign US92343E1029 |
13,92 28,01 |
245,75 245,08 |
244,32 247,32 |
0,67 +0,27 |
23:00:00 24.12.2025 |
|
||
|
Wynn Resorts US9831341071 |
13,44 41,98 |
125,02 124,96 |
124,12 125,88 |
0,06 +0,05 |
23:00:00 24.12.2025 |
|
||
|
Roper Technolgies US7766961061 |
13,18 23,64 |
451,18 449,34 |
447,91 451,57 |
1,84 +0,41 |
23:00:00 24.12.2025 |
|
||
|
The Mosaic US61945C1036 |
13,14 46,09 |
24,24 24,29 |
24,17 24,38 |
-0,05 -0,21 |
19:15:00 24.12.2025 |
|
||
|
3M US88579Y1010 |
12,99 28,02 |
160,34 160,15 |
159,09 160,68 |
0,19 +0,12 |
19:15:00 24.12.2025 |
|
||
|
Texas Instruments US8825081040 |
12,67 30,69 |
177,13 177,08 |
176,90 178,00 |
0,05 +0,03 |
23:00:00 24.12.2025 |
|
||
|
Verisk Analytics A US92345Y1064 |
12,63 24,20 |
218,85 218,46 |
217,78 220,17 |
0,39 +0,18 |
23:00:00 24.12.2025 |
|
||
|
DTE Energy US2333311072 |
11,34 21,10 |
128,79 128,52 |
128,24 128,98 |
0,27 +0,21 |
19:15:00 24.12.2025 |
|
||
|
NextEra Energy US65339F1012 |
10,89 29,26 |
80,45 79,79 |
79,71 80,47 |
0,66 +0,83 |
19:15:00 24.12.2025 |
|
||
|
Equity Residential US29476L1070 |
10,64 23,45 |
62,73 62,33 |
62,35 62,99 |
0,40 +0,64 |
19:15:00 24.12.2025 |
|
||
|
Harris US5024311095 |
10,41 19,68 |
298,14 297,83 |
297,82 299,83 |
0,31 +0,10 |
19:15:00 24.12.2025 |
|
||
|
Old Dominion Freight Line US6795801009 |
10,03 34,59 |
159,36 158,62 |
158,69 159,85 |
0,74 +0,47 |
23:00:00 24.12.2025 |
|
||
|
FedEx US31428X1063 |
10,02 33,22 |
295,90 295,21 |
292,78 296,10 |
0,69 +0,23 |
19:15:00 24.12.2025 |
|
||
|
Fortive US34959J1088 |
9,76 24,52 |
55,46 55,64 |
55,44 55,73 |
-0,18 -0,32 |
19:15:00 24.12.2025 |
|
||
|
Equinix US29444U7000 |
9,68 28,83 |
758,72 760,13 |
755,62 762,00 |
-1,41 -0,19 |
23:00:00 24.12.2025 |
|
||
|
AT&T US00206R1023 |
9,56 24,49 |
24,66 24,46 |
24,41 24,71 |
0,20 +0,82 |
19:15:00 24.12.2025 |
|
||
|
Teledyne Technologies US8793601050 |
9,53 20,06 |
520,40 518,90 |
518,45 522,61 |
1,50 +0,29 |
19:15:00 24.12.2025 |
|
||
|
Jack Henry Associates US4262811015 |
9,21 19,63 |
185,18 185,31 |
184,96 185,68 |
-0,13 -0,07 |
23:00:00 24.12.2025 |
|
||
|
Procter Gamble US7427181091 |
8,69 18,19 |
144,49 143,18 |
142,83 144,74 |
1,31 +0,91 |
19:15:00 24.12.2025 |
|
||
|
Cognizant US1924461023 |
8,57 27,48 |
85,42 85,18 |
84,97 85,49 |
0,24 +0,28 |
23:00:00 24.12.2025 |
|
||
|
Alaska Air Group US0116591092 |
8,18 38,75 |
45,63 44,36 |
45,34 45,63 |
1,27 +2,86 |
08:15:00 23.12.2025 |
|
||
|
Sysco US8718291078 |
7,84 23,50 |
74,25 73,99 |
74,00 74,43 |
0,26 +0,35 |
19:15:00 24.12.2025 |
|
||
|
Accenture IE00B4BNMY34 |
7,75 26,66 |
269,98 270,77 |
269,96 271,92 |
-0,79 -0,29 |
19:15:00 24.12.2025 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
7,18 28,84 |
46,33 46,03 |
45,87 46,43 |
0,30 +0,65 |
19:15:00 24.12.2025 |
|
||
|
NortonLifeLock US6687711084 |
5,25 25,11 |
27,64 27,45 |
27,39 27,66 |
0,19 +0,69 |
23:00:00 24.12.2025 |
|
||
|
DaVita US23918K1088 |
4,63 34,97 |
114,41 114,72 |
113,12 114,66 |
-0,31 -0,27 |
19:15:00 24.12.2025 |
|
||
|
Charles River Laboratories International US1598641074 |
3,90 29,64 |
203,16 202,87 |
201,24 203,96 |
0,29 +0,14 |
19:15:00 24.12.2025 |
|
||
|
Franklin Resources US3546131018 |
3,66 32,28 |
24,18 24,19 |
24,05 24,25 |
-0,01 -0,04 |
19:15:00 24.12.2025 |
|
||
|
Hologic US4364401012 |
3,28 27,86 |
74,50 74,87 |
74,20 74,59 |
-0,37 -0,49 |
23:00:00 24.12.2025 |
|
||
|
PepsiCo US7134481081 |
2,86 19,66 |
143,74 143,68 |
142,97 143,99 |
0,06 +0,04 |
23:00:00 24.12.2025 |
|
||
|
Fox US35137L2043 |
2,41 23,27 |
64,94 64,50 |
64,43 64,98 |
0,44 +0,68 |
23:00:00 24.12.2025 |
|
||
|
Edison International US2810201077 |
2,24 27,19 |
60,10 60,06 |
59,89 60,40 |
0,04 +0,07 |
19:15:00 24.12.2025 |
|
||
|
Autodesk US0527691069 |
1,82 35,82 |
298,21 297,58 |
296,51 298,53 |
0,63 +0,21 |
23:00:00 24.12.2025 |
|
||
|
Boeing US0970231058 |
1,52 37,32 |
218,16 216,85 |
216,19 219,25 |
1,31 +0,60 |
19:15:00 24.12.2025 |
|
||
|
Albemarle US0126531013 |
0,58 56,61 |
148,51 146,70 |
144,00 148,51 |
1,81 +1,23 |
19:15:00 24.12.2025 |
|
||
|
UnitedHealth US91324P1021 |
0,33 31,12 |
327,58 324,80 |
324,34 328,97 |
2,78 +0,86 |
19:15:00 24.12.2025 |
|
||
|
UDR US9026531049 |
0,30 22,95 |
36,43 36,05 |
36,07 36,59 |
0,38 +1,05 |
19:15:00 24.12.2025 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
Microchip Technology US5950171042 |
-0,48 41,98 |
65,36 65,35 |
65,18 65,90 |
0,01 +0,02 |
23:00:00 24.12.2025 |
|
||
|
Church Dwight US1713401024 |
-0,62 23,33 |
85,46 85,25 |
85,01 85,59 |
0,21 +0,25 |
19:15:00 24.12.2025 |
|
||
|
Norwegian Cruise Line BMG667211046 |
-0,64 59,86 |
23,17 23,11 |
23,03 23,25 |
0,06 +0,26 |
19:15:00 24.12.2025 |
|
||
|
Edwards Lifesciences US28176E1082 |
-1,00 34,07 |
86,29 86,23 |
85,86 86,50 |
0,06 +0,07 |
19:15:00 24.12.2025 |
|
||
|
Mondelez US6092071058 |
-1,23 21,48 |
54,62 54,15 |
54,13 54,65 |
0,47 +0,87 |
23:00:00 24.12.2025 |
|
||
|
Realty US7561091049 |
-1,45 20,13 |
56,67 55,93 |
56,15 56,74 |
0,74 +1,32 |
19:15:00 24.12.2025 |
|
||
|
HP US40434L1052 |
-1,69 36,34 |
23,16 22,93 |
22,97 23,27 |
0,23 +1,00 |
19:15:00 24.12.2025 |
|
||
|
Honeywell US4385161066 |
-3,10 22,24 |
196,93 195,50 |
195,06 197,12 |
1,43 +0,73 |
23:00:00 24.12.2025 |
|
||
|
Colgate-Palmolive US1941621039 |
-3,34 18,64 |
80,25 79,93 |
79,74 80,40 |
0,32 +0,40 |
19:15:00 24.12.2025 |
|
||
|
Tyson Foods US9024941034 |
-4,45 27,39 |
58,26 57,79 |
57,79 58,36 |
0,47 +0,81 |
19:15:00 24.12.2025 |
|
||
|
Air Products and Chemicals US0091581068 |
-4,45 25,82 |
245,84 244,77 |
244,64 246,23 |
1,07 +0,44 |
19:15:00 24.12.2025 |
|
||
|
Tyler Technologies US9022521051 |
-4,50 25,89 |
461,32 462,25 |
457,57 461,44 |
-0,93 -0,20 |
19:15:00 24.12.2025 |
|
||
|
Southwest Airlines US8447411088 |
-4,88 36,91 |
41,48 41,56 |
41,32 41,72 |
-0,08 -0,19 |
19:15:00 24.12.2025 |
|
||
|
Sealed Air US81211K1007 |
-5,43 33,81 |
34,80 35,20 |
34,80 34,80 |
-0,40 -1,14 |
08:05:00 23.12.2025 |
|
||
|
Trimble Navigation US8962391004 |
-5,63 27,27 |
80,01 80,50 |
79,93 80,66 |
-0,49 -0,61 |
23:00:00 24.12.2025 |
|
||
|
Teradyne US8807701029 |
-6,07 34,44 |
198,53 198,50 |
197,48 199,59 |
0,03 +0,02 |
23:00:00 24.12.2025 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-7,35 26,35 |
54,71 54,28 |
54,20 54,75 |
0,43 +0,79 |
19:15:00 24.12.2025 |
|
||
|
Las Vegas Sands US5178341070 |
-7,50 34,70 |
66,31 66,20 |
65,81 66,59 |
0,11 +0,17 |
19:15:00 24.12.2025 |
|
||
|
American Water Works US0304201033 |
-8,64 25,82 |
131,28 130,75 |
130,64 131,34 |
0,53 +0,41 |
19:15:00 24.12.2025 |
|
||
|
Hasbro US4180561072 |
-8,89 33,02 |
81,63 81,41 |
81,13 81,93 |
0,22 +0,27 |
23:00:00 24.12.2025 |
|
||
|
J. M. Smucker US8326964058 |
-10,39 26,41 |
99,22 97,95 |
97,91 99,33 |
1,27 +1,30 |
19:15:00 24.12.2025 |
|
||
|
Medtronic IE00BTN1Y115 |
-12,23 21,93 |
97,27 97,47 |
97,00 97,50 |
-0,20 -0,21 |
19:15:00 24.12.2025 |
|
||
|
Airbnb US0090661010 |
-12,36 45,32 |
|
|
- - |
|
|
||
|
Starbucks US8552441094 |
-13,23 30,61 |
84,57 83,86 |
83,48 84,61 |
0,71 +0,85 |
23:00:00 24.12.2025 |
|
||
|
Akamai US00971T1016 |
-14,05 29,75 |
88,82 89,23 |
88,50 89,23 |
-0,41 -0,46 |
23:00:00 24.12.2025 |
|
||
|
Bio-Techne US09073M1045 |
-14,07 28,29 |
59,19 59,25 |
58,76 59,44 |
-0,06 -0,10 |
23:00:00 24.12.2025 |
|
||
|
International Paper US4601461035 |
-14,18 31,45 |
39,37 39,46 |
39,05 39,43 |
-0,09 -0,23 |
19:15:00 24.12.2025 |
|
||
|
General Mills US3703341046 |
-16,53 22,69 |
47,00 46,64 |
46,63 47,03 |
0,36 +0,77 |
19:15:00 24.12.2025 |
|
||
|
Becton, Dickinson US0758871091 |
-17,61 25,37 |
196,12 195,67 |
195,26 196,64 |
0,45 +0,23 |
19:15:00 24.12.2025 |
|
||
|
Eversource Energy US30040W1080 |
-18,98 27,23 |
67,16 66,37 |
66,43 67,24 |
0,79 +1,19 |
19:15:00 24.12.2025 |
|
||
|
American Tower US03027X1000 |
-19,35 27,46 |
174,80 174,51 |
174,31 175,18 |
0,29 +0,17 |
19:15:00 24.12.2025 |
|
||
|
Amcor JE00BJ1F3079 |
-19,46 18,60 |
8,26 8,27 |
8,26 8,31 |
-0,01 -0,12 |
19:15:00 24.12.2025 |
|
||
|
Truist Financial US89832Q1094 |
-19,90 27,78 |
50,74 50,49 |
50,33 50,86 |
0,25 +0,50 |
19:15:00 24.12.2025 |
|
||
|
Intel US4581401001 |
-20,08 45,89 |
36,16 36,35 |
34,95 36,18 |
-0,19 -0,52 |
23:00:00 24.12.2025 |
|
||
|
Dominion Energy US25746U1097 |
-20,42 24,35 |
59,01 58,14 |
58,16 59,01 |
0,87 +1,50 |
19:15:00 24.12.2025 |
|
||
|
Moderna US60770K1079 |
-20,51 54,39 |
32,75 32,29 |
32,17 32,79 |
0,46 +1,42 |
23:00:00 24.12.2025 |
|
||
|
Zebra Technologies US9892071054 |
-21,92 31,77 |
245,90 246,76 |
244,53 247,67 |
-0,86 -0,35 |
23:00:00 24.12.2025 |
|
||
|
Kimberly-Clark US4943681035 |
-22,49 21,44 |
101,08 100,11 |
100,11 101,13 |
0,97 +0,97 |
23:00:00 24.12.2025 |
|
||
|
McCormick US5797802064 |
-23,22 24,94 |
68,88 68,90 |
68,18 69,05 |
-0,02 -0,03 |
19:15:00 24.12.2025 |
|
||
|
CoStar Group US22160N1090 |
-24,11 33,76 |
66,89 66,64 |
66,34 67,25 |
0,25 +0,38 |
23:00:00 24.12.2025 |
|
||
|
Boston Properties US1011211018 |
-24,57 94,72 |
69,22 68,80 |
68,56 69,39 |
0,42 +0,61 |
19:15:00 24.12.2025 |
|
||
|
Weyerhaeuser US9621661043 |
-26,38 26,16 |
23,76 23,55 |
23,60 23,79 |
0,21 +0,89 |
19:15:00 24.12.2025 |
|
||
|
PPG Industries US6935061076 |
-26,83 28,18 |
103,55 102,67 |
102,85 103,94 |
0,88 +0,86 |
19:15:00 24.12.2025 |
|
||
|
Adobe US00724F1012 |
-27,25 34,82 |
352,98 352,42 |
351,40 354,74 |
0,56 +0,16 |
23:00:00 24.12.2025 |
|
||
|
T. Rowe Price Group US74144T1088 |
-27,39 31,26 |
104,68 104,03 |
103,69 104,81 |
0,65 +0,62 |
23:00:00 24.12.2025 |
|
||
|
PerkinElmer US7140461093 |
-27,93 35,34 |
96,78 97,58 |
96,28 97,30 |
-0,80 -0,82 |
19:15:00 24.12.2025 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-28,14 27,06 |
192,60 191,91 |
191,59 192,92 |
0,69 +0,36 |
23:00:00 24.12.2025 |
|
||
|
Biogen US09062X1037 |
-28,16 39,22 |
176,33 174,82 |
175,65 177,16 |
1,51 +0,86 |
23:00:00 24.12.2025 |
|
||
|
Verizon US92343V1044 |
-29,85 21,78 |
40,32 39,92 |
39,89 40,33 |
0,40 +1,00 |
19:15:00 24.12.2025 |
|
||
|
Centene US15135B1017 |
-29,92 37,84 |
39,89 39,60 |
39,53 40,11 |
0,29 +0,73 |
19:15:00 24.12.2025 |
|
||
|
Kraft Heinz Company US5007541064 |
-30,16 24,46 |
24,02 23,70 |
23,64 24,05 |
0,32 +1,35 |
23:00:00 24.12.2025 |
|
||
|
Best Buy US0865161014 |
-30,22 36,93 |
69,74 69,58 |
68,92 69,77 |
0,16 +0,23 |
19:15:00 24.12.2025 |
|
||
|
Pfizer US7170811035 |
-31,28 26,64 |
25,03 24,88 |
24,91 25,14 |
0,15 +0,60 |
19:15:00 24.12.2025 |
|
||
|
Humana US4448591028 |
-31,67 37,35 |
259,25 257,12 |
256,67 259,25 |
2,13 +0,83 |
19:15:00 24.12.2025 |
|
||
|
DXC Technology US23355L1061 |
-31,76 45,78 |
12,93 13,09 |
12,88 12,93 |
-0,16 -1,18 |
12:01:00 23.12.2025 |
|
||
|
Constellation Brands A US21036P1084 |
-32,15 25,57 |
140,49 139,23 |
139,01 140,49 |
1,26 +0,90 |
19:15:00 24.12.2025 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-32,43 34,66 |
42,60 43,20 |
42,60 42,60 |
-0,60 -1,39 |
08:02:00 23.12.2025 |
|
||
|
Zimmer Biomet US98956P1021 |
-32,58 27,06 |
90,23 89,43 |
89,30 90,23 |
0,80 +0,89 |
19:15:00 24.12.2025 |
|
||
|
Dollar General US2566771059 |
-33,16 36,08 |
135,45 134,25 |
134,13 136,12 |
1,20 +0,89 |
19:15:00 24.12.2025 |
|
||
|
Viatris US92556V1061 |
-33,22 27,27 |
12,24 12,02 |
12,03 12,49 |
0,22 +1,83 |
23:00:00 24.12.2025 |
|
||
|
Walt Disney US2546871060 |
-33,81 29,40 |
114,48 113,22 |
112,94 114,53 |
1,26 +1,11 |
19:15:00 24.12.2025 |
|
||
|
Pool US73278L1052 |
-34,97 35,77 |
231,24 230,55 |
228,89 232,98 |
0,69 +0,30 |
23:00:00 24.12.2025 |
|
||
|
Eastman Chemical Company US2774321002 |
-35,12 31,35 |
53,64 54,00 |
53,64 53,64 |
-0,36 -0,67 |
08:02:00 23.12.2025 |
|
||
|
Fiserv US3377381088 |
-35,82 36,07 |
67,95 67,72 |
67,07 68,10 |
0,23 +0,34 |
23:00:00 24.12.2025 |
|
||
|
AES US00130H1059 |
-36,98 38,24 |
13,96 13,90 |
13,83 13,99 |
0,06 +0,43 |
19:15:00 24.12.2025 |
|
||
|
Healthpeak Properties US42250P1030 |
-38,21 21,25 |
16,03 15,78 |
15,76 16,05 |
0,25 +1,58 |
19:15:00 24.12.2025 |
|
||
|
International Flavors Fragrances US4595061015 |
-38,63 32,66 |
66,92 66,37 |
66,37 66,96 |
0,55 +0,83 |
19:15:00 24.12.2025 |
|
||
|
Comcast US20030N1019 |
-39,11 29,44 |
29,78 29,38 |
29,38 29,86 |
0,40 +1,36 |
23:00:00 24.12.2025 |
|
||
|
Campbell Soup US1344291091 |
-39,30 26,69 |
28,02 27,68 |
27,70 28,05 |
0,34 +1,23 |
23:00:00 24.12.2025 |
|
||
|
United Parcel Service US9113121068 |
-40,07 29,26 |
100,66 100,19 |
99,92 101,06 |
0,47 +0,47 |
19:15:00 24.12.2025 |
|
||
|
Crown Castle US22822V1017 |
-41,26 27,30 |
87,85 87,42 |
87,50 88,57 |
0,43 +0,49 |
19:15:00 24.12.2025 |
|
||
|
Ball US0584981064 |
-41,49 31,41 |
52,27 52,23 |
52,19 52,49 |
0,04 +0,08 |
19:15:00 24.12.2025 |
|
||
|
Target US87612E1064 |
-42,54 37,51 |
96,53 94,30 |
94,19 96,59 |
2,23 +2,36 |
19:15:00 24.12.2025 |
|
||
|
Generac US3687361044 |
-43,60 45,17 |
140,81 139,87 |
139,78 141,42 |
0,94 +0,67 |
19:15:00 24.12.2025 |
|
||
|
Qorvo US74736K1016 |
-45,49 42,00 |
72,50 73,04 |
72,50 72,50 |
-0,54 -0,74 |
08:05:00 23.12.2025 |
|
||
|
Catalent US1488061029 |
-46,14 40,50 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
Hormel Foods US4404521001 |
-46,65 24,98 |
24,35 24,09 |
24,16 24,37 |
0,26 +1,08 |
19:15:00 24.12.2025 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-48,01 35,76 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
Fidelity National Information Services US31620M1062 |
-49,89 34,69 |
67,17 66,80 |
66,93 67,55 |
0,37 +0,55 |
19:15:00 24.12.2025 |
|
||
|
Clorox US1890541097 |
-50,17 27,33 |
98,21 97,43 |
97,16 98,30 |
0,78 +0,80 |
19:15:00 24.12.2025 |
|
||
|
ConAgra Foods US2058871029 |
-50,31 27,34 |
17,08 16,98 |
16,89 17,08 |
0,10 +0,59 |
19:15:00 24.12.2025 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-50,68 34,07 |
42,87 42,65 |
42,51 43,00 |
0,22 +0,52 |
19:15:00 24.12.2025 |
|
||
|
Robert Half US7703231032 |
-53,73 32,60 |
23,60 23,80 |
23,60 23,60 |
-0,20 -0,84 |
08:08:00 23.12.2025 |
|
||
|
Hanesbrands US4103451021 |
-53,99 55,33 |
5,52 5,66 |
0,00 0,00 |
-0,14 -2,52 |
07:43:00 01.12.2025 |
|
||
|
Skyworks Solutions US83088M1027 |
-54,88 40,18 |
64,51 64,48 |
64,26 65,11 |
0,03 +0,05 |
23:00:00 24.12.2025 |
|
||
|
Dow US2605571031 |
-55,36 32,72 |
23,06 22,90 |
22,87 23,08 |
0,16 +0,70 |
19:15:00 24.12.2025 |
|
||
|
Western Union Company US9598021098 |
-56,12 29,88 |
7,84 7,92 |
7,84 7,84 |
-0,08 -1,01 |
08:08:00 23.12.2025 |
|
||
|
Estée Lauder Companies US5184391044 |
-56,90 40,66 |
107,48 107,64 |
107,05 109,02 |
-0,16 -0,15 |
19:15:00 24.12.2025 |
|
||
|
Stanley Black Decker US8545021011 |
-56,93 36,02 |
74,87 74,65 |
74,18 75,03 |
0,22 +0,29 |
19:15:00 24.12.2025 |
|
||
|
Global Payments US37940X1028 |
-57,37 35,96 |
81,19 80,19 |
80,00 81,19 |
1,00 +1,25 |
19:15:00 24.12.2025 |
|
||
|
Paycom Software US70432V1026 |
-57,46 38,01 |
160,40 159,63 |
159,19 160,47 |
0,77 +0,48 |
19:15:00 24.12.2025 |
|
||
|
CarMax US1431301027 |
-57,71 41,93 |
32,14 32,56 |
32,14 32,14 |
-0,42 -1,29 |
08:08:00 23.12.2025 |
|
||
|
The Trade Desk A US88339J1051 |
-58,22 65,80 |
38,12 37,44 |
37,17 38,14 |
0,68 +1,82 |
23:00:00 24.12.2025 |
|
||
|
Nike US6541061031 |
-58,24 35,22 |
60,00 57,34 |
58,95 60,58 |
2,66 +4,64 |
19:15:00 24.12.2025 |
|
||
|
IPG Photonics US44980X1090 |
-59,92 32,56 |
63,04 65,22 |
63,04 63,04 |
-2,18 -3,34 |
08:04:00 23.12.2025 |
|
||
|
Illumina US4523271090 |
-61,66 49,59 |
114,98 116,64 |
114,38 115,70 |
-1,66 -1,42 |
21:46:00 23.12.2025 |
|
||
|
Brown-Forman B US1156372096 |
-64,10 29,83 |
26,89 26,64 |
26,37 26,89 |
0,25 +0,94 |
19:15:00 24.12.2025 |
|
||
|
Charter A US16119P1084 |
-67,11 37,27 |
208,46 205,28 |
205,50 208,62 |
3,18 +1,55 |
23:00:00 24.12.2025 |
|
||
|
Paramount Global US92556H2067 |
-67,29 46,36 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
Perrigo Company IE00BGH1M568 |
-68,19 37,15 |
11,26 11,59 |
11,26 11,26 |
-0,33 -2,81 |
08:04:00 23.12.2025 |
|
||
|
Under Armour US9043112062 |
-69,29 50,29 |
3,66 3,65 |
3,66 3,66 |
0,02 +0,47 |
08:05:00 23.12.2025 |
|
||
|
Align Technology US0162551016 |
-69,75 51,42 |
157,84 156,76 |
156,76 158,61 |
1,08 +0,69 |
23:00:00 24.12.2025 |
|
||
|
SVB Financial Group US78486Q1013 |
-71,91 44,06 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-71,93 31,61 |
48,76 48,07 |
47,69 48,84 |
0,69 +1,44 |
19:15:00 24.12.2025 |
|
||
|
Under Armour US9043111072 |
-72,06 52,48 |
3,86 3,93 |
3,82 3,87 |
-0,07 -1,77 |
18:12:00 23.12.2025 |
|
||
|
Leggett Platt US5246601075 |
-72,80 42,95 |
9,19 9,38 |
9,19 9,19 |
-0,19 -2,05 |
08:02:00 23.12.2025 |
|
||
|
Advance Auto Parts US00751Y1064 |
-73,73 46,79 |
34,42 34,32 |
34,42 34,42 |
0,10 +0,29 |
08:08:00 23.12.2025 |
|
||
|
PayPal US70450Y1038 |
-74,76 41,21 |
60,04 59,41 |
59,32 60,15 |
0,63 +1,06 |
23:00:00 24.12.2025 |
|
||
|
Baxter International US0718131099 |
-75,82 33,06 |
19,11 18,93 |
18,92 19,14 |
0,18 +0,95 |
19:15:00 24.12.2025 |
|
||
|
V.F. US9182041080 |
-76,78 53,74 |
15,68 15,65 |
15,51 15,68 |
0,03 +0,20 |
10:02:00 23.12.2025 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-78,10 35,97 |
9,27 9,49 |
9,27 9,33 |
-0,21 -2,26 |
21:46:00 23.12.2025 |
|
||
|
Lumen Technologies US5502411037 |
-85,90 51,45 |
6,56 6,62 |
6,56 6,56 |
-0,06 -0,97 |
08:08:00 23.12.2025 |
|
||
|
First Republic Bank US33616C1009 |
-97,50 60,75 |
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.