S&P 500
5.976,97
PKT
-68,29
PKT
-1,13
%
offiziell, realtime
5.979,25
USD
-70,25
USD
-1,16
%
future, verzögert
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 |
1.478,90 52,24 |
141,97 145,00 |
140,86 143,58 |
-3,03 -2,09 |
02:00:00 14.06.2025 |
|
||
|
Quanta Services US74762E1029 |
806,89 37,80 |
358,26 358,65 |
351,39 358,34 |
-0,39 -0,11 |
22:15:00 13.06.2025 |
|
||
|
Broadcom US11135F1012 |
714,21 41,38 |
248,70 256,07 |
248,40 254,00 |
-7,37 -2,88 |
02:00:00 14.06.2025 |
|
||
|
Eli Lilly US5324571083 |
462,78 33,74 |
819,36 812,03 |
809,98 825,00 |
7,33 +0,90 |
22:15:00 13.06.2025 |
|
||
|
Arista Networks US0404131064 |
422,01 35,24 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
Tapestry US8760301072 |
419,62 41,49 |
78,91 82,20 |
78,59 81,65 |
-3,29 -4,00 |
22:15:00 13.06.2025 |
|
||
|
Palo Alto Networks US6974351057 |
417,94 40,82 |
|
|
- - |
|
|
||
|
Tesla US88160R1014 |
414,42 61,91 |
325,31 319,11 |
313,30 332,98 |
6,20 +1,94 |
02:00:00 14.06.2025 |
|
||
|
United Rentals US9113631090 |
378,25 40,81 |
694,84 716,92 |
691,97 705,66 |
-22,08 -3,08 |
22:15:00 13.06.2025 |
|
||
|
Marathon Oil US5658491064 |
374,39 50,07 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
McKesson US58155Q1031 |
368,73 27,44 |
728,20 730,80 |
725,89 732,00 |
-2,60 -0,36 |
22:15:00 13.06.2025 |
|
||
|
Howmet Aerospace US4432011082 |
366,25 29,56 |
171,20 171,52 |
170,10 172,54 |
-0,32 -0,19 |
22:15:00 13.06.2025 |
|
||
|
KLA-Tencor US4824801009 |
364,28 42,30 |
867,67 875,00 |
859,00 875,96 |
-7,33 -0,84 |
02:00:00 14.06.2025 |
|
||
|
Unum Group US91529Y1064 |
352,75 38,45 |
67,46 68,22 |
66,98 67,46 |
-0,76 -1,11 |
21:47:00 13.06.2025 |
|
||
|
Dell Technologies US24703L2025 |
352,37 43,50 |
109,56 113,40 |
109,20 111,75 |
-3,84 -3,39 |
22:15:00 13.06.2025 |
|
||
|
Marathon Petroleum US56585A1025 |
351,60 39,36 |
166,15 165,07 |
163,87 166,59 |
1,08 +0,65 |
22:15:00 13.06.2025 |
|
||
|
Diamondback Energy US25278X1090 |
326,68 43,37 |
154,91 149,33 |
152,59 158,00 |
5,58 +3,74 |
02:00:00 14.06.2025 |
|
||
|
NRG Energy US6293775085 |
325,83 40,67 |
152,04 151,00 |
149,00 152,15 |
1,04 +0,69 |
22:15:00 13.06.2025 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
315,57 53,68 |
258,08 265,73 |
255,60 261,58 |
-7,65 -2,88 |
22:15:00 13.06.2025 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
303,58 28,60 |
236,60 239,99 |
233,72 238,00 |
-3,39 -1,41 |
22:15:00 13.06.2025 |
|
||
|
Oracle US68389X1054 |
301,94 32,46 |
215,22 199,86 |
201,41 216,54 |
15,36 +7,69 |
22:15:00 13.06.2025 |
|
||
|
Williams-Sonoma US9699041011 |
280,23 44,98 |
153,96 154,81 |
152,24 160,89 |
-0,85 -0,55 |
22:15:00 13.06.2025 |
|
||
|
Freeport-McMoRan US35671D8570 |
278,17 46,51 |
40,94 41,18 |
40,34 41,21 |
-0,24 -0,58 |
22:15:00 13.06.2025 |
|
||
|
Amphenol US0320951017 |
277,64 28,84 |
92,49 94,60 |
92,09 93,76 |
-2,11 -2,23 |
22:15:00 13.06.2025 |
|
||
|
Eaton IE00B8KQN827 |
268,42 31,94 |
323,66 330,34 |
322,48 328,39 |
-6,68 -2,02 |
22:15:00 13.06.2025 |
|
||
|
Parker Hannifin US7010941042 |
261,48 31,03 |
654,09 666,86 |
652,43 662,07 |
-12,77 -1,91 |
22:15:00 13.06.2025 |
|
||
|
Ralph Lauren A US7512121010 |
248,47 40,53 |
260,21 267,20 |
258,19 265,26 |
-6,99 -2,62 |
22:15:00 13.06.2025 |
|
||
|
Progressive US7433151039 |
244,30 27,09 |
267,85 268,42 |
266,79 269,74 |
-0,57 -0,21 |
22:15:00 13.06.2025 |
|
||
|
HCA US40412C1018 |
243,50 31,77 |
371,18 371,67 |
368,55 374,81 |
-0,49 -0,13 |
22:15:00 13.06.2025 |
|
||
|
Iron Mountain US46284V1017 |
241,20 33,58 |
101,59 102,51 |
100,94 102,77 |
-0,92 -0,90 |
22:15:00 13.06.2025 |
|
||
|
Ameriprise Financial US03076C1062 |
240,55 28,40 |
501,68 515,55 |
500,56 508,86 |
-13,87 -2,69 |
22:15:00 13.06.2025 |
|
||
|
Grainger US3848021040 |
239,50 27,95 |
1.064,23 1.081,55 |
1.063,31 1.074,00 |
-17,32 -1,60 |
22:15:00 13.06.2025 |
|
||
|
Gartner US3666511072 |
236,63 31,19 |
404,97 413,59 |
404,52 412,51 |
-8,62 -2,08 |
22:15:00 13.06.2025 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
228,71 23,56 |
421,39 424,31 |
418,96 424,86 |
-2,92 -0,69 |
22:15:00 13.06.2025 |
|
||
|
Cadence Design Systems US1273871087 |
228,19 37,67 |
300,00 307,85 |
299,71 305,30 |
-7,85 -2,55 |
02:00:00 14.06.2025 |
|
||
|
Cintas US1729081059 |
225,79 24,62 |
221,98 223,57 |
221,62 224,69 |
-1,59 -0,71 |
02:00:00 14.06.2025 |
|
||
|
Arthur J. Gallagher US3635761097 |
224,82 24,84 |
316,64 320,15 |
316,24 320,52 |
-3,51 -1,10 |
22:15:00 13.06.2025 |
|
||
|
Deere US2441991054 |
221,72 30,91 |
509,59 516,86 |
507,73 516,36 |
-7,27 -1,41 |
22:15:00 13.06.2025 |
|
||
|
Williams Companies US9694571004 |
219,63 29,47 |
59,78 60,08 |
58,61 60,21 |
-0,30 -0,50 |
22:15:00 13.06.2025 |
|
||
|
AutoZone US0533321024 |
219,30 26,32 |
3.642,60 3.683,47 |
3.628,45 3.664,81 |
-40,87 -1,11 |
22:15:00 13.06.2025 |
|
||
|
Costco Wholesale US22160K1051 |
219,12 24,65 |
990,21 1.002,71 |
988,72 1.002,60 |
-12,50 -1,25 |
02:00:00 14.06.2025 |
|
||
|
CF Industries US1252691001 |
218,15 39,30 |
99,93 93,83 |
96,81 100,43 |
6,10 +6,50 |
22:15:00 13.06.2025 |
|
||
|
TransDigm Group US8936411003 |
213,35 33,10 |
1.439,61 1.435,84 |
1.433,58 1.453,33 |
3,77 +0,26 |
22:15:00 13.06.2025 |
|
||
|
Lam Research US5128073062 |
209,24 42,66 |
89,52 91,66 |
88,61 91,23 |
-2,14 -2,33 |
02:00:00 14.06.2025 |
|
||
|
Hartford Financial Services Group US4165151048 |
208,57 27,73 |
125,23 126,26 |
125,01 126,43 |
-1,03 -0,82 |
22:15:00 13.06.2025 |
|
||
|
Hilton Worldwide US43300A2033 |
206,67 31,70 |
243,88 250,55 |
241,79 248,54 |
-6,67 -2,66 |
22:15:00 13.06.2025 |
|
||
|
Monolithic Power Systems US6098391054 |
203,26 42,79 |
673,01 718,57 |
671,68 701,62 |
-45,56 -6,34 |
02:00:00 14.06.2025 |
|
||
|
Goldman Sachs US38141G1040 |
201,43 29,77 |
613,54 625,11 |
609,59 619,99 |
-11,57 -1,85 |
22:15:00 13.06.2025 |
|
||
|
PulteGroup US7458671010 |
199,04 36,72 |
101,61 104,15 |
100,75 104,22 |
-2,54 -2,44 |
22:15:00 13.06.2025 |
|
||
|
Cencora US03073E1055 |
198,51 25,44 |
295,54 295,04 |
293,31 296,83 |
0,50 +0,17 |
22:15:00 13.06.2025 |
|
||
|
Applied Materials US0382221051 |
198,07 42,47 |
170,59 175,00 |
170,39 173,54 |
-4,41 -2,52 |
02:00:00 14.06.2025 |
|
||
|
Ingersoll Rand US45687V1061 |
196,38 25,29 |
80,50 82,52 |
80,23 81,91 |
-2,02 -2,45 |
22:15:00 13.06.2025 |
|
||
|
Johnson Controls International IE00BY7QL619 |
196,16 32,03 |
101,97 103,60 |
101,33 102,74 |
-1,63 -1,57 |
22:15:00 13.06.2025 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
195,77 41,94 |
682,87 693,36 |
681,04 694,55 |
-10,49 -1,51 |
02:00:00 14.06.2025 |
|
||
|
Cardinal Health US14149Y1082 |
195,59 28,39 |
161,41 160,52 |
160,42 162,93 |
0,89 +0,55 |
22:15:00 13.06.2025 |
|
||
|
Raymond James Financial US7547301090 |
195,31 30,33 |
145,62 148,61 |
145,37 147,79 |
-2,99 -2,01 |
22:15:00 13.06.2025 |
|
||
|
Republic Services US7607591002 |
192,93 21,06 |
251,26 251,85 |
250,69 253,38 |
-0,59 -0,23 |
22:15:00 13.06.2025 |
|
||
|
Hess US42809H1077 |
192,74 40,70 |
142,26 141,14 |
141,11 144,58 |
1,12 +0,79 |
22:15:00 13.06.2025 |
|
||
|
Devon Energy US25179M1036 |
192,44 53,96 |
35,11 34,33 |
34,67 35,60 |
0,78 +2,27 |
22:15:00 13.06.2025 |
|
||
|
Darden Restaurants US2371941053 |
189,22 31,60 |
217,50 217,81 |
215,65 218,39 |
-0,31 -0,14 |
22:15:00 13.06.2025 |
|
||
|
Capital One Financial US14040H1059 |
189,08 37,98 |
192,83 197,68 |
191,89 195,79 |
-4,85 -2,45 |
22:15:00 13.06.2025 |
|
||
|
American Express US0258161092 |
187,53 32,52 |
287,79 297,99 |
286,15 293,33 |
-10,20 -3,42 |
22:15:00 13.06.2025 |
|
||
|
Motorola Solutions US6200763075 |
186,33 24,28 |
408,10 413,07 |
407,18 413,50 |
-4,97 -1,20 |
22:15:00 13.06.2025 |
|
||
|
Netflix US64110L1061 |
185,98 44,59 |
1.212,15 1.215,03 |
1.201,89 1.220,03 |
-2,88 -0,24 |
02:00:00 14.06.2025 |
|
||
|
Pioneer Natural Resources US7237871071 |
182,18 33,68 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
Caterpillar US1491231015 |
181,36 31,48 |
357,05 360,96 |
355,85 360,28 |
-3,91 -1,08 |
22:15:00 13.06.2025 |
|
||
|
Martin Marietta Materials US5732841060 |
181,31 29,12 |
542,47 552,64 |
540,69 549,02 |
-10,17 -1,84 |
22:15:00 13.06.2025 |
|
||
|
Morgan Stanley US6174464486 |
178,12 31,81 |
129,49 131,92 |
128,83 131,05 |
-2,43 -1,84 |
22:15:00 13.06.2025 |
|
||
|
Welltower US95040Q1040 |
177,92 27,02 |
152,40 151,91 |
150,64 152,41 |
0,49 +0,32 |
22:15:00 13.06.2025 |
|
||
|
CBRE Group A US12504L1098 |
176,19 31,84 |
132,97 135,52 |
132,59 134,40 |
-2,55 -1,88 |
22:15:00 13.06.2025 |
|
||
|
Marriott US5719032022 |
175,33 32,74 |
254,99 263,23 |
253,61 260,45 |
-8,24 -3,13 |
02:00:00 14.06.2025 |
|
||
|
Nucor US6703461052 |
174,56 41,71 |
121,92 118,45 |
117,21 122,02 |
3,47 +2,93 |
22:15:00 13.06.2025 |
|
||
|
Copart US2172041061 |
169,29 23,01 |
48,59 49,99 |
48,32 49,58 |
-1,40 -2,80 |
02:00:00 14.06.2025 |
|
||
|
Aflac US0010551028 |
167,30 23,61 |
102,18 102,63 |
101,80 103,05 |
-0,45 -0,44 |
22:15:00 13.06.2025 |
|
||
|
News B US65249B2088 |
165,35 32,39 |
31,35 31,67 |
31,21 31,57 |
-0,32 -1,01 |
02:00:00 14.06.2025 |
|
||
|
Boston Scientific US1011371077 |
164,56 26,64 |
99,74 98,56 |
98,00 100,86 |
1,18 +1,20 |
22:15:00 13.06.2025 |
|
||
|
Intuitive Surgical US46120E6023 |
164,21 35,05 |
512,18 513,00 |
501,46 518,11 |
-0,82 -0,16 |
02:00:00 14.06.2025 |
|
||
|
Fortinet US34959E1091 |
164,12 37,27 |
100,83 101,66 |
100,32 103,26 |
-0,83 -0,82 |
02:00:00 14.06.2025 |
|
||
|
Carrier Global US14448C1045 |
163,59 26,66 |
71,24 72,48 |
71,01 71,96 |
-1,24 -1,71 |
22:15:00 13.06.2025 |
|
||
|
Berkshire Hathaway US0846707026 |
163,34 19,61 |
487,54 490,34 |
485,85 491,00 |
-2,80 -0,57 |
22:15:00 13.06.2025 |
|
||
|
Intuit US4612021034 |
160,48 35,69 |
753,98 766,21 |
752,45 762,68 |
-12,23 -1,60 |
02:00:00 14.06.2025 |
|
||
|
Loews US5404241086 |
160,27 25,11 |
88,66 89,18 |
88,24 89,06 |
-0,52 -0,58 |
22:15:00 13.06.2025 |
|
||
|
JPMorgan Chase US46625H1005 |
158,41 26,62 |
264,95 268,24 |
262,80 267,02 |
-3,29 -1,23 |
22:15:00 13.06.2025 |
|
||
|
Synopsys US8716071076 |
156,90 37,29 |
478,86 494,99 |
477,53 488,00 |
-16,13 -3,26 |
02:00:00 14.06.2025 |
|
||
|
APA US03743Q1085 |
156,64 48,05 |
21,01 19,95 |
20,18 21,10 |
1,06 +5,31 |
02:00:00 14.06.2025 |
|
||
|
Philip Morris US7181721090 |
155,42 21,79 |
184,33 184,10 |
183,29 185,09 |
0,23 +0,12 |
22:15:00 13.06.2025 |
|
||
|
Wells Fargo US9497461015 |
152,74 34,22 |
72,36 74,01 |
71,95 73,78 |
-1,65 -2,23 |
22:15:00 13.06.2025 |
|
||
|
Occidental Petroleum US6745991058 |
152,65 51,26 |
46,45 44,76 |
45,60 46,64 |
1,69 +3,78 |
22:15:00 13.06.2025 |
|
||
|
ServiceNow US81762P1021 |
152,17 40,07 |
988,66 1.007,37 |
978,23 1.001,00 |
-18,71 -1,86 |
22:15:00 13.06.2025 |
|
||
|
Pentair IE00BLS09M33 |
151,61 30,58 |
96,62 98,91 |
96,34 98,04 |
-2,29 -2,32 |
22:15:00 13.06.2025 |
|
||
|
Synchrony Financial US87165B1035 |
151,23 39,54 |
59,84 61,44 |
59,46 60,83 |
-1,60 -2,60 |
22:15:00 13.06.2025 |
|
||
|
The Mosaic US61945C1036 |
149,07 47,29 |
35,76 34,59 |
34,66 36,24 |
1,17 +3,38 |
22:15:00 13.06.2025 |
|
||
|
Microsoft US5949181045 |
148,55 27,25 |
474,96 478,87 |
472,80 479,18 |
-3,91 -0,82 |
02:00:00 14.06.2025 |
|
||
|
American International Group (AIG) US0268747849 |
148,16 30,19 |
84,61 85,80 |
84,39 85,82 |
-1,19 -1,39 |
22:15:00 13.06.2025 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
147,32 31,32 |
175,88 176,97 |
173,58 178,34 |
-1,09 -0,62 |
02:00:00 14.06.2025 |
|
||
|
NVR US62944T1051 |
147,11 26,07 |
7.225,67 7.386,32 |
7.191,94 7.347,68 |
-160,65 -2,17 |
22:15:00 13.06.2025 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
144,52 31,43 |
174,67 175,70 |
172,42 177,12 |
-1,03 -0,59 |
02:00:00 14.06.2025 |
|
||
|
Cincinnati Financial US1720621010 |
143,94 28,87 |
146,36 148,25 |
145,85 148,11 |
-1,89 -1,27 |
02:00:00 14.06.2025 |
|
||
|
Chipotle Mexican Grill US1696561059 |
142,99 34,66 |
50,24 50,89 |
49,97 50,73 |
-0,65 -1,28 |
22:15:00 13.06.2025 |
|
||
|
ONEOK US6826801036 |
140,97 35,34 |
83,75 82,65 |
83,60 85,14 |
1,10 +1,33 |
22:15:00 13.06.2025 |
|
||
|
Wabtec US9297401088 |
139,70 24,64 |
201,70 203,86 |
201,03 204,00 |
-2,16 -1,06 |
22:15:00 13.06.2025 |
|
||
|
Blackstone US09260D1072 |
139,15 36,97 |
136,41 140,79 |
136,10 139,03 |
-4,38 -3,11 |
22:15:00 13.06.2025 |
|
||
|
ExxonMobil US30231G1022 |
136,83 31,30 |
112,12 109,73 |
110,70 112,50 |
2,39 +2,18 |
22:15:00 13.06.2025 |
|
||
|
Micron Technology US5951121038 |
135,13 46,99 |
115,60 116,18 |
113,68 117,10 |
-0,58 -0,50 |
02:00:00 14.06.2025 |
|
||
|
D.R. Horton US23331A1097 |
134,76 36,86 |
123,08 126,24 |
122,15 126,39 |
-3,16 -2,50 |
22:15:00 13.06.2025 |
|
||
|
NetApp US64110D1046 |
134,76 36,51 |
100,49 102,94 |
99,99 101,99 |
-2,45 -2,38 |
02:00:00 14.06.2025 |
|
||
|
Travelers US89417E1091 |
134,67 24,63 |
263,47 265,95 |
263,01 266,58 |
-2,48 -0,93 |
22:15:00 13.06.2025 |
|
||
|
Walmart US9311421039 |
134,43 21,31 |
94,44 94,83 |
94,01 95,30 |
-0,39 -0,41 |
22:15:00 13.06.2025 |
|
||
|
Textron US8832031012 |
133,73 31,11 |
77,38 77,80 |
77,17 79,49 |
-0,42 -0,54 |
22:15:00 13.06.2025 |
|
||
|
Charles Schwab US8085131055 |
133,16 35,99 |
87,36 88,50 |
85,78 88,08 |
-1,14 -1,29 |
22:15:00 13.06.2025 |
|
||
|
IBM US4592001014 |
132,02 25,13 |
277,22 281,03 |
275,91 279,80 |
-3,81 -1,36 |
22:15:00 13.06.2025 |
|
||
|
EOG Resources US26875P1012 |
129,91 41,79 |
125,28 120,59 |
122,57 125,85 |
4,69 +3,89 |
22:15:00 13.06.2025 |
|
||
|
W. R. Berkley US0844231029 |
129,47 20,68 |
73,29 73,79 |
73,10 73,98 |
-0,50 -0,68 |
22:15:00 13.06.2025 |
|
||
|
News US65249B1098 |
129,13 30,35 |
27,42 27,67 |
27,28 27,53 |
-0,25 -0,90 |
02:00:00 14.06.2025 |
|
||
|
Apple US0378331005 |
126,57 29,55 |
196,45 199,20 |
195,77 200,37 |
-2,75 -1,38 |
02:00:00 14.06.2025 |
|
||
|
Snap-On US8330341012 |
126,20 25,69 |
310,00 319,19 |
308,86 317,29 |
-9,19 -2,88 |
22:15:00 13.06.2025 |
|
||
|
Bank of New York Mellon US0640581007 |
126,06 27,90 |
88,60 89,71 |
88,25 89,60 |
-1,11 -1,24 |
22:15:00 13.06.2025 |
|
||
|
CBOE US12503M1080 |
125,36 26,75 |
226,23 226,41 |
224,96 227,59 |
-0,18 -0,08 |
22:15:00 13.06.2025 |
|
||
|
Molina Healthcare US60855R1005 |
124,36 26,51 |
298,14 293,48 |
291,50 298,50 |
4,66 +1,59 |
22:15:00 13.06.2025 |
|
||
|
Vulcan Materials US9291601097 |
124,00 30,56 |
260,77 265,53 |
259,56 263,83 |
-4,76 -1,79 |
22:15:00 13.06.2025 |
|
||
|
Baker Hughes US05722G1004 |
123,84 40,15 |
39,04 38,63 |
38,47 39,41 |
0,41 +1,06 |
02:00:00 14.06.2025 |
|
||
|
T-Mobile US US8725901040 |
122,80 26,52 |
228,00 228,70 |
226,18 229,52 |
-0,70 -0,31 |
02:00:00 14.06.2025 |
|
||
|
ConocoPhillips US20825C1045 |
122,77 37,89 |
96,96 94,69 |
95,48 98,14 |
2,27 +2,40 |
22:15:00 13.06.2025 |
|
||
|
Waste Management US94106L1098 |
122,72 19,80 |
236,50 237,15 |
235,88 239,50 |
-0,65 -0,27 |
22:15:00 13.06.2025 |
|
||
|
Raytheon Technologies US75513E1010 |
121,13 27,88 |
145,69 140,98 |
142,50 146,01 |
4,71 +3,34 |
22:15:00 13.06.2025 |
|
||
|
TJX Cos. US8725401090 |
121,05 28,38 |
123,91 124,46 |
123,25 124,92 |
-0,55 -0,44 |
22:15:00 13.06.2025 |
|
||
|
CDW US12514G1085 |
120,53 23,39 |
170,42 174,75 |
169,97 173,65 |
-4,33 -2,48 |
02:00:00 14.06.2025 |
|
||
|
Booking US09857L1089 |
119,60 30,59 |
5.298,38 5.461,95 |
5.273,62 5.372,00 |
-163,57 -2,99 |
02:00:00 14.06.2025 |
|
||
|
Nasdaq US6311031081 |
115,71 26,94 |
85,59 86,90 |
85,16 86,36 |
-1,31 -1,51 |
02:00:00 14.06.2025 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
114,13 51,44 |
116,16 118,50 |
115,07 117,88 |
-2,34 -1,97 |
02:00:00 14.06.2025 |
|
||
|
Live Nation Entertainment US5380341090 |
113,49 34,45 |
138,17 141,31 |
137,89 139,88 |
-3,14 -2,22 |
22:15:00 13.06.2025 |
|
||
|
Valero Energy US91913Y1001 |
108,39 42,88 |
134,11 133,50 |
132,00 134,13 |
0,61 +0,46 |
22:15:00 13.06.2025 |
|
||
|
Simon Property Group US8288061091 |
108,22 35,66 |
156,90 158,79 |
155,49 158,06 |
-1,89 -1,19 |
22:15:00 13.06.2025 |
|
||
|
Corteva US22052L1044 |
107,59 25,55 |
72,43 72,52 |
71,94 72,89 |
-0,09 -0,12 |
22:15:00 13.06.2025 |
|
||
|
Automatic Data Processing US0530151036 |
104,06 24,30 |
306,82 309,75 |
305,78 310,66 |
-2,93 -0,95 |
02:00:00 14.06.2025 |
|
||
|
Fastenal US3119001044 |
103,53 24,61 |
42,17 42,86 |
42,08 42,95 |
-0,69 -1,61 |
02:00:00 14.06.2025 |
|
||
|
Tractor Supply US8923561067 |
102,68 33,09 |
51,54 51,74 |
51,27 51,88 |
-0,20 -0,39 |
02:00:00 14.06.2025 |
|
||
|
Marsh McLennan Cos. US5717481023 |
101,99 20,69 |
217,38 219,40 |
216,93 219,61 |
-2,02 -0,92 |
22:15:00 13.06.2025 |
|
||
|
AbbVie US00287Y1091 |
101,95 26,55 |
191,08 192,42 |
190,29 193,41 |
-1,34 -0,70 |
22:15:00 13.06.2025 |
|
||
|
F5 Networks US3156161024 |
101,63 34,14 |
286,61 291,66 |
285,51 288,22 |
-5,05 -1,73 |
02:00:00 14.06.2025 |
|
||
|
Stryker US8636671013 |
101,09 26,08 |
377,30 380,49 |
376,84 382,35 |
-3,19 -0,84 |
22:15:00 13.06.2025 |
|
||
|
Allstate US0200021014 |
101,00 27,85 |
198,92 200,32 |
198,50 201,60 |
-1,40 -0,70 |
22:15:00 13.06.2025 |
|
||
|
MetLife US59156R1086 |
100,84 29,01 |
77,35 78,99 |
77,06 78,55 |
-1,64 -2,08 |
22:15:00 13.06.2025 |
|
||
|
NXP Semiconductors NL0009538784 |
99,81 38,09 |
210,90 217,40 |
210,52 215,16 |
-6,50 -2,99 |
02:00:00 14.06.2025 |
|
||
|
Expedia US30212P3038 |
99,61 47,15 |
165,63 171,70 |
164,50 169,69 |
-6,07 -3,54 |
02:00:00 14.06.2025 |
|
||
|
Ulta Beauty US90384S3031 |
97,70 37,59 |
459,17 462,43 |
454,33 467,14 |
-3,26 -0,70 |
02:00:00 14.06.2025 |
|
||
|
Emerson Electric US2910111044 |
96,80 26,96 |
125,54 126,72 |
125,28 126,92 |
-1,18 -0,93 |
22:15:00 13.06.2025 |
|
||
|
Paychex US7043261079 |
96,18 24,74 |
153,22 153,49 |
152,19 153,92 |
-0,27 -0,18 |
02:00:00 14.06.2025 |
|
||
|
Kroger US5010441013 |
94,36 29,86 |
65,56 65,06 |
65,18 66,02 |
0,50 +0,77 |
22:15:00 13.06.2025 |
|
||
|
Ametek US0311001004 |
93,95 24,58 |
176,96 179,97 |
176,38 178,97 |
-3,01 -1,67 |
22:15:00 13.06.2025 |
|
||
|
West Pharmaceutical Services US9553061055 |
93,11 28,70 |
221,91 224,91 |
221,70 225,80 |
-3,00 -1,33 |
22:15:00 13.06.2025 |
|
||
|
Sherwin-Williams US8243481061 |
91,97 29,08 |
335,88 356,20 |
335,26 350,29 |
-20,32 -5,70 |
22:15:00 13.06.2025 |
|
||
|
Packaging US6951561090 |
91,66 25,57 |
188,56 193,31 |
187,70 191,36 |
-4,75 -2,46 |
22:15:00 13.06.2025 |
|
||
|
United Airlines US9100471096 |
91,53 52,53 |
74,00 77,43 |
72,54 76,16 |
-3,43 -4,43 |
02:00:00 14.06.2025 |
|
||
|
Xylem US98419M1009 |
91,35 29,13 |
125,50 127,30 |
125,13 126,94 |
-1,80 -1,41 |
22:15:00 13.06.2025 |
|
||
|
Paccar US6937181088 |
90,75 27,44 |
91,88 93,64 |
91,69 93,49 |
-1,76 -1,88 |
02:00:00 14.06.2025 |
|
||
|
Gap US3647601083 |
90,53 62,37 |
18,10 19,18 |
18,10 18,34 |
-1,08 -5,61 |
20:50:00 13.06.2025 |
|
||
|
CenterPoint Energy US15189T1079 |
90,18 24,44 |
36,37 36,41 |
36,23 36,74 |
-0,04 -0,11 |
22:15:00 13.06.2025 |
|
||
|
Erie Indemnity US29530P1021 |
89,94 31,00 |
356,76 358,76 |
356,39 359,70 |
-2,00 -0,56 |
02:00:00 14.06.2025 |
|
||
|
Cummins US2310211063 |
89,66 29,09 |
319,53 324,74 |
317,96 324,44 |
-5,21 -1,60 |
22:15:00 13.06.2025 |
|
||
|
Analog Devices US0326541051 |
89,01 31,36 |
225,03 232,12 |
224,50 228,91 |
-7,09 -3,05 |
02:00:00 14.06.2025 |
|
||
|
Fifth Third Bancorp US3167731005 |
87,06 35,03 |
37,98 38,98 |
37,86 38,63 |
-1,00 -2,57 |
02:00:00 14.06.2025 |
|
||
|
General Dynamics US3695501086 |
86,33 23,17 |
283,00 279,93 |
281,86 286,75 |
3,07 +1,10 |
22:15:00 13.06.2025 |
|
||
|
MasterCard US57636Q1040 |
86,31 26,78 |
562,03 589,28 |
552,95 575,11 |
-27,25 -4,62 |
22:15:00 13.06.2025 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
85,33 22,11 |
178,44 179,08 |
177,50 179,80 |
-0,64 -0,36 |
22:15:00 13.06.2025 |
|
||
|
Verisk Analytics A US92345Y1064 |
84,91 23,61 |
310,41 313,91 |
309,66 314,58 |
-3,50 -1,11 |
02:00:00 14.06.2025 |
|
||
|
Regions Financial US7591EP1005 |
84,31 35,03 |
21,51 22,08 |
21,43 21,84 |
-0,57 -2,58 |
22:15:00 13.06.2025 |
|
||
|
Waters US9418481035 |
83,54 33,29 |
342,30 349,57 |
341,22 348,62 |
-7,27 -2,08 |
22:15:00 13.06.2025 |
|
||
|
Visa US92826C8394 |
82,45 23,15 |
352,85 371,40 |
345,00 363,01 |
-18,55 -4,99 |
22:15:00 13.06.2025 |
|
||
|
Fox US35137L1052 |
82,40 32,28 |
53,69 53,82 |
53,43 53,98 |
-0,13 -0,24 |
02:00:00 14.06.2025 |
|
||
|
Schlumberger AN8068571086 |
82,22 42,49 |
36,30 35,63 |
35,58 36,42 |
0,67 +1,88 |
22:15:00 13.06.2025 |
|
||
|
Monster Beverage US61174X1090 |
81,67 23,49 |
63,06 63,69 |
62,96 63,65 |
-0,63 -0,99 |
02:00:00 14.06.2025 |
|
||
|
Corning US2193501051 |
81,22 30,20 |
49,60 50,82 |
49,48 50,55 |
-1,22 -2,40 |
22:15:00 13.06.2025 |
|
||
|
Aon IE00BLP1HW54 |
81,17 20,19 |
353,00 355,78 |
352,46 356,15 |
-2,78 -0,78 |
22:15:00 13.06.2025 |
|
||
|
BlackRock US09247X1019 |
80,30 24,25 |
852,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
17:42:00 13.10.2024 |
|
||
|
Bank of America US0605051046 |
77,15 30,14 |
44,09 44,62 |
43,67 44,46 |
-0,53 -1,19 |
22:15:00 13.06.2025 |
|
||
|
Lennar US5260571048 |
76,92 34,86 |
108,61 112,15 |
107,70 112,09 |
-3,54 -3,16 |
22:15:00 13.06.2025 |
|
||
|
Dover US2600031080 |
76,36 25,47 |
176,54 178,78 |
175,83 178,79 |
-2,24 -1,25 |
22:15:00 13.06.2025 |
|
||
|
Assurant US04621X1081 |
76,04 27,00 |
198,17 199,20 |
197,10 199,97 |
-1,03 -0,52 |
22:15:00 13.06.2025 |
|
||
|
Universal Health Services US9139031002 |
75,29 33,36 |
171,07 173,66 |
170,69 173,38 |
-2,59 -1,49 |
22:15:00 13.06.2025 |
|
||
|
Principal Financial Group US74251V1026 |
75,27 32,13 |
75,90 77,02 |
75,77 76,86 |
-1,12 -1,45 |
02:00:00 14.06.2025 |
|
||
|
QUALCOMM US7475251036 |
75,05 38,67 |
154,72 158,70 |
154,44 157,14 |
-3,98 -2,51 |
02:00:00 14.06.2025 |
|
||
|
Kinder Morgan US49456B1017 |
74,62 28,30 |
27,64 27,66 |
27,35 28,03 |
-0,02 -0,07 |
22:15:00 13.06.2025 |
|
||
|
Otis Worldwide US68902V1070 |
74,43 19,50 |
95,82 96,95 |
95,60 96,94 |
-1,13 -1,17 |
22:15:00 13.06.2025 |
|
||
|
General Motors US37045V1008 |
73,70 38,80 |
48,65 49,26 |
48,41 49,17 |
-0,61 -1,24 |
22:15:00 13.06.2025 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
73,52 37,90 |
17,65 18,13 |
17,54 17,95 |
-0,48 -2,65 |
22:15:00 13.06.2025 |
|
||
|
MGM Resorts International US5529531015 |
73,44 43,21 |
31,73 33,14 |
31,49 32,52 |
-1,41 -4,25 |
22:15:00 13.06.2025 |
|
||
|
Take Two US8740541094 |
73,01 34,38 |
230,23 234,46 |
229,60 235,80 |
-4,23 -1,80 |
02:00:00 14.06.2025 |
|
||
|
Moodys US6153691059 |
72,79 28,62 |
471,88 481,01 |
470,51 476,90 |
-9,13 -1,90 |
22:15:00 13.06.2025 |
|
||
|
Lowes Companies US5486611073 |
72,40 27,98 |
217,27 223,50 |
216,38 223,16 |
-6,23 -2,79 |
22:15:00 13.06.2025 |
|
||
|
MSCI US55354G1004 |
69,24 27,80 |
542,73 555,19 |
540,64 549,64 |
-12,46 -2,24 |
22:15:00 13.06.2025 |
|
||
|
Halliburton US4062161017 |
68,45 46,07 |
23,19 21,98 |
22,43 23,27 |
1,21 +5,51 |
22:15:00 13.06.2025 |
|
||
|
Moderna US60770K1079 |
67,11 60,77 |
26,67 27,35 |
26,32 27,35 |
-0,68 -2,49 |
02:00:00 14.06.2025 |
|
||
|
DaVita US23918K1088 |
66,95 35,36 |
136,12 137,35 |
134,68 137,98 |
-1,23 -0,90 |
22:15:00 13.06.2025 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
66,32 20,07 |
237,18 239,83 |
236,60 239,55 |
-2,65 -1,10 |
22:15:00 13.06.2025 |
|
||
|
Western Digital US9581021055 |
66,21 46,78 |
55,70 55,78 |
54,85 56,26 |
-0,08 -0,14 |
02:00:00 14.06.2025 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
65,97 30,74 |
455,45 460,06 |
454,15 460,00 |
-4,61 -1,00 |
02:00:00 14.06.2025 |
|
||
|
Rollins US7757111049 |
64,96 23,20 |
56,88 57,29 |
56,58 57,56 |
-0,41 -0,72 |
22:15:00 13.06.2025 |
|
||
|
FedEx US31428X1063 |
64,96 35,23 |
224,38 225,00 |
222,96 224,90 |
-0,62 -0,28 |
22:15:00 13.06.2025 |
|
||
|
Amazon US0231351067 |
64,71 35,47 |
212,10 213,24 |
209,68 214,05 |
-1,14 -0,53 |
02:00:00 14.06.2025 |
|
||
|
Nisource US65473P1057 |
64,42 24,24 |
39,52 39,91 |
39,43 40,00 |
-0,39 -0,98 |
22:15:00 13.06.2025 |
|
||
|
IDEXX Laboratories US45168D1046 |
63,28 33,73 |
522,70 526,92 |
519,58 525,80 |
-4,22 -0,80 |
02:00:00 14.06.2025 |
|
||
|
Entergy US29364G1031 |
62,79 26,49 |
82,07 83,29 |
81,79 83,00 |
-1,22 -1,46 |
22:15:00 13.06.2025 |
|
||
|
M&T Bank US55261F1049 |
61,49 33,95 |
178,03 183,99 |
177,60 182,47 |
-5,96 -3,24 |
22:15:00 13.06.2025 |
|
||
|
Keysight Technologies US49338L1035 |
60,71 24,75 |
158,19 162,00 |
157,63 160,48 |
-3,81 -2,35 |
22:15:00 13.06.2025 |
|
||
|
Prudential Financial US7443201022 |
59,96 29,49 |
102,97 104,90 |
102,68 104,24 |
-1,93 -1,84 |
22:15:00 13.06.2025 |
|
||
|
Lamb Weston US5132721045 |
59,73 26,38 |
54,80 56,28 |
54,52 56,97 |
-1,48 -2,63 |
22:15:00 13.06.2025 |
|
||
|
eBay US2786421030 |
59,19 32,39 |
77,36 77,44 |
76,74 78,11 |
-0,08 -0,10 |
02:00:00 14.06.2025 |
|
||
|
Huntington BancAkties US4461501045 |
59,08 34,99 |
15,51 15,96 |
15,48 15,79 |
-0,45 -2,82 |
02:00:00 14.06.2025 |
|
||
|
Fiserv US3377381088 |
58,62 30,65 |
163,02 168,02 |
162,43 165,30 |
-5,00 -2,98 |
22:15:00 13.06.2025 |
|
||
|
The Cigna Group Registered US1255231003 |
58,62 30,50 |
317,40 315,37 |
313,75 318,55 |
2,03 +0,64 |
22:15:00 13.06.2025 |
|
||
|
Ford Motor US3453708600 |
58,20 42,91 |
10,43 10,53 |
10,38 10,51 |
-0,10 -0,95 |
22:15:00 13.06.2025 |
|
||
|
Ventas US92276F1003 |
57,86 29,31 |
63,86 63,72 |
63,22 64,23 |
0,14 +0,22 |
22:15:00 13.06.2025 |
|
||
|
McDonalds US5801351017 |
57,83 18,73 |
301,91 303,16 |
301,20 305,07 |
-1,25 -0,41 |
22:15:00 13.06.2025 |
|
||
|
Phillips 66 US7185461040 |
57,76 36,96 |
122,15 121,52 |
121,32 123,43 |
0,63 +0,52 |
22:15:00 13.06.2025 |
|
||
|
Chevron US1667641005 |
57,74 28,91 |
145,91 144,97 |
144,56 147,20 |
0,94 +0,65 |
22:15:00 13.06.2025 |
|
||
|
Public Service Enterprise Group US7445731067 |
57,66 24,34 |
81,00 81,56 |
80,52 81,31 |
-0,56 -0,69 |
22:15:00 13.06.2025 |
|
||
|
ABIOMED US0036541003 |
57,65 35,35 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
Citizens Financial Group US1746101054 |
57,34 36,35 |
40,33 41,17 |
40,17 41,01 |
-0,84 -2,04 |
22:15:00 13.06.2025 |
|
||
|
IDEX US45167R1041 |
56,88 19,68 |
177,82 182,51 |
177,21 181,52 |
-4,69 -2,57 |
22:15:00 13.06.2025 |
|
||
|
NOV US62955J1034 |
56,82 43,34 |
11,74 11,44 |
11,74 12,00 |
0,30 +2,58 |
09:15:00 13.06.2025 |
|
||
|
Southern US8425871071 |
56,04 20,18 |
90,35 90,36 |
89,94 91,04 |
-0,01 -0,01 |
22:15:00 13.06.2025 |
|
||
|
S&P Global US78409V1044 |
56,03 25,19 |
501,49 505,87 |
498,74 504,43 |
-4,38 -0,87 |
22:15:00 13.06.2025 |
|
||
|
Northrop Grumman US6668071029 |
55,44 26,50 |
516,72 497,13 |
503,95 518,98 |
19,59 +3,94 |
22:15:00 13.06.2025 |
|
||
|
Quest Diagnostics US74834L1008 |
55,43 24,56 |
180,21 179,04 |
177,97 181,91 |
1,17 +0,65 |
22:15:00 13.06.2025 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
55,15 25,88 |
296,33 301,11 |
296,03 300,61 |
-4,78 -1,59 |
02:00:00 14.06.2025 |
|
||
|
PNC Financial Services Group US6934751057 |
54,08 30,19 |
173,37 177,74 |
172,80 176,21 |
-4,37 -2,46 |
22:15:00 13.06.2025 |
|
||
|
Avery Dennison US0536111091 |
54,00 26,05 |
174,64 179,34 |
174,40 178,15 |
-4,70 -2,62 |
22:15:00 13.06.2025 |
|
||
|
YUM! Brands US9884981013 |
53,51 21,60 |
144,00 143,97 |
142,94 145,40 |
0,03 +0,02 |
22:15:00 13.06.2025 |
|
||
|
Teradyne US8807701029 |
53,51 36,43 |
83,08 85,91 |
83,01 84,98 |
-2,83 -3,29 |
02:00:00 14.06.2025 |
|
||
|
Equifax US2944291051 |
53,02 33,25 |
264,29 268,97 |
263,59 268,30 |
-4,68 -1,74 |
22:15:00 13.06.2025 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
52,82 28,55 |
334,61 339,82 |
333,86 337,98 |
-5,21 -1,53 |
22:15:00 13.06.2025 |
|
||
|
Delta Air Lines US2473617023 |
52,82 42,72 |
47,04 48,88 |
45,88 48,20 |
-1,84 -3,76 |
22:15:00 13.06.2025 |
|
||
|
State Street US8574771031 |
52,79 32,19 |
96,14 97,60 |
95,80 97,14 |
-1,46 -1,50 |
22:15:00 13.06.2025 |
|
||
|
Trimble Navigation US8962391004 |
52,76 29,20 |
71,08 72,36 |
70,86 72,05 |
-1,28 -1,77 |
02:00:00 14.06.2025 |
|
||
|
Extra Space Storage US30225T1025 |
52,60 28,44 |
149,60 150,51 |
148,17 150,04 |
-0,91 -0,60 |
22:15:00 13.06.2025 |
|
||
|
Coca-Cola US1912161007 |
52,41 17,82 |
71,02 72,24 |
70,74 71,86 |
-1,22 -1,69 |
22:15:00 13.06.2025 |
|
||
|
Accenture IE00B4BNMY34 |
52,25 27,14 |
311,71 318,13 |
311,28 317,28 |
-6,42 -2,02 |
22:15:00 13.06.2025 |
|
||
|
Texas Instruments US8825081040 |
52,10 29,98 |
195,00 199,66 |
194,56 199,04 |
-4,66 -2,33 |
02:00:00 14.06.2025 |
|
||
|
Kimco Realty US49446R1095 |
52,06 32,27 |
20,83 21,02 |
20,63 20,92 |
-0,19 -0,90 |
22:15:00 13.06.2025 |
|
||
|
Honeywell US4385161066 |
49,27 22,65 |
224,29 226,05 |
223,60 226,13 |
-1,76 -0,78 |
02:00:00 14.06.2025 |
|
||
|
Altria US02209S1033 |
49,14 23,39 |
59,81 59,92 |
59,55 60,50 |
-0,11 -0,18 |
22:15:00 13.06.2025 |
|
||
|
CME Group A US12572Q1058 |
48,81 23,49 |
269,50 270,96 |
268,89 273,92 |
-1,46 -0,54 |
02:00:00 14.06.2025 |
|
||
|
Abbott Laboratories US0028241000 |
48,68 24,41 |
135,62 136,45 |
135,27 137,01 |
-0,83 -0,61 |
22:15:00 13.06.2025 |
|
||
|
Gilead Sciences US3755581036 |
48,28 24,82 |
109,98 112,05 |
109,48 111,37 |
-2,07 -1,85 |
02:00:00 14.06.2025 |
|
||
|
Mettler-Toledo International US5926881054 |
48,24 32,62 |
1.155,42 1.188,21 |
1.153,65 1.174,79 |
-32,79 -2,76 |
22:15:00 13.06.2025 |
|
||
|
Rockwell Automation US7739031091 |
48,23 30,79 |
317,85 325,14 |
317,14 323,18 |
-7,29 -2,24 |
22:15:00 13.06.2025 |
|
||
|
DexCom US2521311074 |
47,64 38,49 |
81,99 82,85 |
81,53 83,13 |
-0,86 -1,04 |
02:00:00 14.06.2025 |
|
||
|
HP US40434L1052 |
47,63 35,77 |
23,84 24,74 |
23,77 24,58 |
-0,90 -3,64 |
22:15:00 13.06.2025 |
|
||
|
ResMed US7611521078 |
47,36 32,88 |
249,34 252,21 |
249,08 251,81 |
-2,87 -1,14 |
22:15:00 13.06.2025 |
|
||
|
Globe Life US37959E1029 |
47,09 20,65 |
119,79 120,77 |
119,54 120,69 |
-0,98 -0,81 |
22:15:00 13.06.2025 |
|
||
|
Expeditors International of Washington US3021301094 |
47,03 26,75 |
114,26 114,58 |
113,79 115,43 |
-0,32 -0,28 |
22:15:00 13.06.2025 |
|
||
|
Regency Centers US7588491032 |
46,84 30,24 |
70,25 71,06 |
69,75 70,97 |
-0,81 -1,14 |
02:00:00 14.06.2025 |
|
||
|
Cognizant US1924461023 |
46,67 27,51 |
78,95 80,46 |
78,77 79,89 |
-1,51 -1,88 |
02:00:00 14.06.2025 |
|
||
|
Exelon US30161N1019 |
46,65 23,73 |
43,25 43,64 |
43,14 43,69 |
-0,39 -0,89 |
02:00:00 14.06.2025 |
|
||
|
Charles River Laboratories International US1598641074 |
45,48 31,33 |
149,45 151,89 |
148,62 152,23 |
-2,44 -1,61 |
22:15:00 13.06.2025 |
|
||
|
Salesforce US79466L3024 |
45,40 38,41 |
258,40 266,91 |
258,00 265,52 |
-8,51 -3,19 |
22:15:00 13.06.2025 |
|
||
|
Citigroup US1729674242 |
45,01 31,10 |
76,36 78,23 |
76,11 77,16 |
-1,87 -2,39 |
22:15:00 13.06.2025 |
|
||
|
Home Depot US4370761029 |
43,88 24,33 |
354,66 363,16 |
352,84 362,68 |
-8,50 -2,34 |
22:15:00 13.06.2025 |
|
||
|
Public Storage US74460D1090 |
43,25 26,97 |
294,95 296,65 |
292,76 296,54 |
-1,70 -0,57 |
22:15:00 13.06.2025 |
|
||
|
STERIS IE00BFY8C754 |
42,25 23,14 |
241,34 242,41 |
240,00 244,03 |
-1,07 -0,44 |
22:15:00 13.06.2025 |
|
||
|
Comerica US2003401070 |
42,01 44,24 |
48,00 49,80 |
48,00 48,20 |
-1,80 -3,61 |
09:15:00 13.06.2025 |
|
||
|
Elevance Health US0367521038 |
41,71 29,81 |
384,55 386,22 |
382,58 388,00 |
-1,67 -0,43 |
22:15:00 13.06.2025 |
|
||
|
Juniper Networks US48203R1041 |
41,35 26,39 |
35,77 35,92 |
35,70 35,92 |
-0,15 -0,42 |
22:15:00 13.06.2025 |
|
||
|
Illinois Tool Works US4523081093 |
40,89 22,07 |
241,48 246,01 |
241,07 244,70 |
-4,53 -1,84 |
22:15:00 13.06.2025 |
|
||
|
Genuine Parts US3724601055 |
40,51 27,33 |
119,68 122,13 |
119,23 121,88 |
-2,45 -2,01 |
22:15:00 13.06.2025 |
|
||
|
Cisco US17275R1023 |
40,10 24,33 |
64,09 65,10 |
63,94 64,72 |
-1,01 -1,55 |
02:00:00 14.06.2025 |
|
||
|
LKQ US5018892084 |
39,83 29,93 |
38,12 39,04 |
38,03 38,75 |
-0,92 -2,36 |
02:00:00 14.06.2025 |
|
||
|
Activision Blizzard US00507V1098 |
39,01 24,11 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Roper Technolgies US7766961061 |
38,56 22,81 |
560,75 572,03 |
560,27 570,84 |
-11,28 -1,97 |
02:00:00 14.06.2025 |
|
||
|
Invesco BMG491BT1088 |
37,93 37,97 |
14,53 14,95 |
14,45 14,81 |
-0,42 -2,81 |
22:15:00 13.06.2025 |
|
||
|
Cooper Cos. US2166484020 |
37,60 22,63 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
Norfolk Southern US6558441084 |
37,18 25,90 |
248,60 251,47 |
247,88 252,00 |
-2,87 -1,14 |
22:15:00 13.06.2025 |
|
||
|
Old Dominion Freight Line US6795801009 |
37,17 35,57 |
160,18 162,41 |
159,65 161,96 |
-2,23 -1,37 |
02:00:00 14.06.2025 |
|
||
|
CSX US1264081035 |
36,17 24,88 |
32,12 32,39 |
32,03 32,48 |
-0,27 -0,83 |
02:00:00 14.06.2025 |
|
||
|
Danaher US2358511028 |
35,57 27,43 |
200,67 205,10 |
200,44 204,23 |
-4,43 -2,16 |
22:15:00 13.06.2025 |
|
||
|
Procter Gamble US7427181091 |
35,41 18,45 |
160,28 163,18 |
159,91 163,02 |
-2,90 -1,78 |
22:15:00 13.06.2025 |
|
||
|
International Paper US4601461035 |
34,85 31,08 |
45,89 47,15 |
45,60 46,77 |
-1,26 -2,67 |
22:15:00 13.06.2025 |
|
||
|
Sysco US8718291078 |
34,53 27,41 |
74,29 75,39 |
74,03 75,39 |
-1,10 -1,46 |
22:15:00 13.06.2025 |
|
||
|
Amgen US0311621009 |
34,46 26,44 |
295,22 297,29 |
294,08 299,49 |
-2,07 -0,70 |
02:00:00 14.06.2025 |
|
||
|
Interpublic Group of Cos. US4606901001 |
33,68 31,62 |
23,00 23,64 |
22,91 23,46 |
-0,64 -2,71 |
22:15:00 13.06.2025 |
|
||
|
Masco US5745991068 |
33,22 29,56 |
61,88 63,83 |
61,58 63,04 |
-1,95 -3,05 |
22:15:00 13.06.2025 |
|
||
|
Agilent Technologies US00846U1016 |
32,98 29,19 |
117,08 118,91 |
116,68 118,81 |
-1,83 -1,54 |
22:15:00 13.06.2025 |
|
||
|
Ross Stores US7782961038 |
32,80 34,20 |
131,85 133,47 |
131,31 134,46 |
-1,63 -1,22 |
02:00:00 14.06.2025 |
|
||
|
A.O. Smith US8318652091 |
32,53 27,07 |
63,81 64,25 |
63,55 64,41 |
-0,44 -0,68 |
22:15:00 13.06.2025 |
|
||
|
VeriSign US92343E1029 |
31,85 27,77 |
279,90 281,81 |
279,03 282,03 |
-1,91 -0,68 |
02:00:00 14.06.2025 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
31,65 29,93 |
50,59 51,52 |
50,42 51,48 |
-0,93 -1,81 |
22:15:00 13.06.2025 |
|
||
|
Consolidated Edison US2091151041 |
31,56 23,33 |
103,96 103,76 |
103,77 105,26 |
0,20 +0,19 |
22:15:00 13.06.2025 |
|
||
|
Union Pacific US9078181081 |
31,53 25,10 |
223,37 225,49 |
222,81 225,41 |
-2,12 -0,94 |
22:15:00 13.06.2025 |
|
||
|
Dominos Pizza US25754A2015 |
31,46 25,34 |
452,15 451,00 |
448,02 459,98 |
1,15 +0,25 |
02:00:00 14.06.2025 |
|
||
|
Autodesk US0527691069 |
31,21 37,59 |
292,16 298,57 |
291,20 296,21 |
-6,41 -2,15 |
02:00:00 14.06.2025 |
|
||
|
Microchip Technology US5950171042 |
30,77 41,52 |
65,73 67,93 |
65,52 67,32 |
-2,20 -3,24 |
02:00:00 14.06.2025 |
|
||
|
Ameren US0236081024 |
30,47 22,72 |
95,70 97,17 |
95,46 97,35 |
-1,47 -1,51 |
22:15:00 13.06.2025 |
|
||
|
Leidos US5253271028 |
30,22 22,28 |
149,16 148,02 |
146,82 150,85 |
1,14 +0,77 |
22:15:00 13.06.2025 |
|
||
|
Ecolab US2788651006 |
29,05 25,05 |
264,21 270,95 |
263,73 269,14 |
-6,74 -2,49 |
22:15:00 13.06.2025 |
|
||
|
Alaska Air Group US0116591092 |
29,01 40,39 |
42,38 42,32 |
42,38 42,38 |
0,06 +0,14 |
08:03:00 13.06.2025 |
|
||
|
DuPont de Nemours US26614N1028 |
28,83 31,10 |
66,87 68,44 |
66,62 68,15 |
-1,57 -2,29 |
22:15:00 13.06.2025 |
|
||
|
Duke Energy US26441C2044 |
28,43 20,97 |
116,86 117,28 |
116,54 118,34 |
-0,42 -0,36 |
22:15:00 13.06.2025 |
|
||
|
The Hershey US4278661081 |
28,30 23,90 |
169,12 172,12 |
168,85 174,18 |
-3,00 -1,74 |
22:15:00 13.06.2025 |
|
||
|
Equinix US29444U7000 |
28,24 27,97 |
892,64 896,42 |
883,31 894,31 |
-3,78 -0,42 |
02:00:00 14.06.2025 |
|
||
|
Northern Trust US6658591044 |
28,08 30,54 |
107,75 109,06 |
107,17 109,05 |
-1,31 -1,20 |
02:00:00 14.06.2025 |
|
||
|
Church Dwight US1713401024 |
27,55 23,39 |
97,09 99,08 |
96,92 99,48 |
-1,99 -2,01 |
22:15:00 13.06.2025 |
|
||
|
Mondelez US6092071058 |
27,46 20,76 |
66,93 68,12 |
66,85 68,42 |
-1,19 -1,75 |
02:00:00 14.06.2025 |
|
||
|
Coterra Energy US1270971039 |
27,30 42,76 |
26,70 26,14 |
25,52 26,72 |
0,56 +2,14 |
22:15:00 13.06.2025 |
|
||
|
Digital Realty Trust US2538681030 |
26,86 28,84 |
174,47 176,53 |
172,72 174,73 |
-2,06 -1,17 |
22:15:00 13.06.2025 |
|
||
|
Teledyne Technologies US8793601050 |
26,60 22,45 |
487,47 494,95 |
486,81 493,71 |
-7,48 -1,51 |
22:15:00 13.06.2025 |
|
||
|
DTE Energy US2333311072 |
26,20 21,76 |
135,22 136,03 |
134,90 136,25 |
-0,81 -0,60 |
22:15:00 13.06.2025 |
|
||
|
Invitation Homes US46187W1071 |
25,70 21,36 |
33,54 33,73 |
33,32 34,25 |
-0,19 -0,56 |
22:15:00 13.06.2025 |
|
||
|
Huntington Ingalls Industries US4464131063 |
25,56 30,96 |
232,73 229,12 |
231,15 235,36 |
3,61 +1,58 |
22:15:00 13.06.2025 |
|
||
|
PPL US69351T1060 |
25,09 22,85 |
33,89 34,38 |
33,81 34,42 |
-0,49 -1,43 |
22:15:00 13.06.2025 |
|
||
|
Weyerhaeuser US9621661043 |
24,47 27,08 |
26,80 27,30 |
26,65 27,30 |
-0,50 -1,83 |
22:15:00 13.06.2025 |
|
||
|
AvalonBay Communities US0534841012 |
24,41 23,47 |
206,18 208,83 |
204,42 208,50 |
-2,65 -1,27 |
22:15:00 13.06.2025 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
24,23 22,66 |
149,85 151,45 |
149,08 150,98 |
-1,60 -1,06 |
22:15:00 13.06.2025 |
|
||
|
Colgate-Palmolive US1941621039 |
23,49 18,68 |
90,26 93,14 |
90,09 93,05 |
-2,88 -3,09 |
22:15:00 13.06.2025 |
|
||
|
Fortive US34959J1088 |
22,92 25,16 |
69,43 70,94 |
69,00 70,37 |
-1,51 -2,13 |
22:15:00 13.06.2025 |
|
||
|
Hologic US4364401012 |
22,79 29,18 |
64,75 65,22 |
64,41 65,42 |
-0,47 -0,72 |
02:00:00 14.06.2025 |
|
||
|
Lockheed Martin US5398301094 |
22,66 24,18 |
486,45 469,27 |
474,85 488,18 |
17,18 +3,66 |
22:15:00 13.06.2025 |
|
||
|
Alliant Energy US0188021085 |
22,12 22,94 |
61,08 61,53 |
60,90 61,58 |
-0,45 -0,73 |
02:00:00 14.06.2025 |
|
||
|
Omnicom Group US6819191064 |
21,49 28,77 |
69,48 71,19 |
69,32 70,96 |
-1,71 -2,40 |
22:15:00 13.06.2025 |
|
||
|
Generac US3687361044 |
21,48 46,96 |
124,72 128,39 |
123,75 127,01 |
-3,67 -2,86 |
22:15:00 13.06.2025 |
|
||
|
Archer Daniels Midland US0394831020 |
21,44 29,47 |
52,00 49,66 |
49,70 52,40 |
2,34 +4,71 |
22:15:00 13.06.2025 |
|
||
|
Starbucks US8552441094 |
21,37 30,61 |
93,26 94,32 |
93,17 94,61 |
-1,06 -1,12 |
02:00:00 14.06.2025 |
|
||
|
American Electric Power US0255371017 |
20,94 23,49 |
102,90 103,02 |
102,68 103,68 |
-0,12 -0,12 |
02:00:00 14.06.2025 |
|
||
|
Tyler Technologies US9022521051 |
20,66 27,32 |
579,72 587,74 |
578,76 582,71 |
-8,02 -1,36 |
22:15:00 13.06.2025 |
|
||
|
Host Hotels Resorts US44107P1049 |
20,55 35,70 |
15,22 15,69 |
15,08 15,49 |
-0,47 -3,00 |
02:00:00 14.06.2025 |
|
||
|
CoStar Group US22160N1090 |
20,46 30,86 |
81,16 82,37 |
80,53 81,83 |
-1,21 -1,47 |
02:00:00 14.06.2025 |
|
||
|
ANSYS US03662Q1058 |
19,64 33,32 |
338,01 343,50 |
337,60 342,15 |
-5,49 -1,60 |
02:00:00 14.06.2025 |
|
||
|
Henry Schein US8064071025 |
19,32 26,55 |
70,19 71,08 |
69,64 70,75 |
-0,89 -1,25 |
02:00:00 14.06.2025 |
|
||
|
KeyCorp US4932671088 |
18,78 43,41 |
15,65 16,11 |
15,59 15,90 |
-0,46 -2,86 |
22:15:00 13.06.2025 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
18,75 30,96 |
139,85 140,92 |
139,15 141,00 |
-1,07 -0,76 |
02:00:00 14.06.2025 |
|
||
|
Thermo Fisher Scientific US8835561023 |
18,27 27,78 |
402,76 415,33 |
401,66 411,73 |
-12,57 -3,03 |
22:15:00 13.06.2025 |
|
||
|
Electronic Arts US2855121099 |
17,90 27,49 |
148,48 150,05 |
148,30 150,27 |
-1,57 -1,05 |
02:00:00 14.06.2025 |
|
||
|
Sempra Energy US8168511090 |
17,48 26,41 |
74,08 76,23 |
73,59 76,17 |
-2,15 -2,82 |
22:15:00 13.06.2025 |
|
||
|
CMS Energy US1258961002 |
17,31 22,33 |
70,53 70,81 |
70,26 70,98 |
-0,28 -0,40 |
22:15:00 13.06.2025 |
|
||
|
Atmos Energy US0495601058 |
17,19 18,12 |
152,99 154,49 |
152,54 154,44 |
-1,50 -0,97 |
22:15:00 13.06.2025 |
|
||
|
NextEra Energy US65339F1012 |
17,05 29,01 |
74,78 73,84 |
73,44 75,25 |
0,94 +1,27 |
22:15:00 13.06.2025 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
16,65 23,99 |
79,88 80,22 |
79,84 80,23 |
-0,34 -0,42 |
22:15:00 13.06.2025 |
|
||
|
Pinnacle West Capital US7234841010 |
15,67 24,75 |
89,97 90,70 |
89,76 91,00 |
-0,73 -0,80 |
22:15:00 13.06.2025 |
|
||
|
Air Products and Chemicals US0091581068 |
15,67 26,98 |
280,37 283,28 |
279,40 285,00 |
-2,91 -1,03 |
22:15:00 13.06.2025 |
|
||
|
U.S. Bancorp US9029733048 |
15,35 32,37 |
42,99 44,16 |
42,85 43,75 |
-1,17 -2,65 |
22:15:00 13.06.2025 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 25,28 |
135,30 138,67 |
134,73 138,09 |
-3,37 -2,43 |
22:15:00 13.06.2025 |
|
||
|
Zebra Technologies US9892071054 |
14,78 33,65 |
283,61 292,68 |
282,80 288,60 |
-9,07 -3,10 |
02:00:00 14.06.2025 |
|
||
|
Essex Property Trust US2971781057 |
14,53 26,07 |
284,46 289,75 |
281,85 289,99 |
-5,29 -1,83 |
22:15:00 13.06.2025 |
|
||
|
Prologis US74340W1036 |
13,82 29,02 |
107,28 108,44 |
106,24 107,81 |
-1,16 -1,07 |
22:15:00 13.06.2025 |
|
||
|
Caesars Entertainment US12769G1004 |
13,76 49,03 |
25,56 27,31 |
25,39 26,76 |
-1,75 -6,41 |
02:00:00 14.06.2025 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
13,48 31,58 |
93,54 95,00 |
93,37 94,72 |
-1,46 -1,54 |
02:00:00 14.06.2025 |
|
||
|
AT&T US00206R1023 |
13,38 24,89 |
28,19 28,27 |
28,12 28,34 |
-0,08 -0,28 |
22:15:00 13.06.2025 |
|
||
|
IQVIA US46266C1053 |
12,79 29,80 |
156,89 159,13 |
156,06 158,97 |
-2,24 -1,41 |
22:15:00 13.06.2025 |
|
||
|
Carnival PA1436583006 |
12,71 61,47 |
22,41 23,57 |
22,12 22,83 |
-1,16 -4,92 |
22:15:00 13.06.2025 |
|
||
|
WEC Energy Group US92939U1060 |
12,57 21,42 |
105,11 106,44 |
104,77 106,72 |
-1,33 -1,25 |
22:15:00 13.06.2025 |
|
||
|
Eastman Chemical Company US2774321002 |
12,50 30,37 |
76,19 78,95 |
76,01 78,09 |
-2,76 -3,50 |
22:15:00 13.06.2025 |
|
||
|
Bio-Techne US09073M1045 |
11,93 30,23 |
50,52 51,53 |
50,31 51,31 |
-1,01 -1,96 |
02:00:00 14.06.2025 |
|
||
|
Pool US73278L1052 |
11,77 36,18 |
288,90 295,83 |
287,13 294,47 |
-6,93 -2,34 |
02:00:00 14.06.2025 |
|
||
|
NortonLifeLock US6687711084 |
11,13 27,15 |
29,78 30,27 |
29,64 30,20 |
-0,49 -1,62 |
02:00:00 14.06.2025 |
|
||
|
Merck US58933Y1055 |
9,06 25,27 |
81,71 81,82 |
81,46 82,43 |
-0,11 -0,13 |
22:15:00 13.06.2025 |
|
||
|
American Water Works US0304201033 |
8,39 25,78 |
141,44 141,32 |
141,15 142,99 |
0,12 +0,08 |
22:15:00 13.06.2025 |
|
||
|
Johnson Johnson US4781601046 |
8,28 19,11 |
157,10 156,66 |
156,37 157,62 |
0,44 +0,28 |
22:15:00 13.06.2025 |
|
||
|
UnitedHealth US91324P1021 |
8,13 30,26 |
313,53 318,50 |
311,97 317,38 |
-4,97 -1,56 |
22:15:00 13.06.2025 |
|
||
|
Equity Residential US29476L1070 |
7,27 25,37 |
68,88 70,17 |
68,31 70,08 |
-1,29 -1,84 |
22:15:00 13.06.2025 |
|
||
|
Dollar Tree US2567461080 |
6,76 39,51 |
95,19 96,09 |
94,81 96,92 |
-0,90 -0,94 |
02:00:00 14.06.2025 |
|
||
|
Boeing US0970231058 |
6,68 40,08 |
200,32 203,75 |
195,28 202,21 |
-3,43 -1,68 |
22:15:00 13.06.2025 |
|
||
|
Harris US5024311095 |
6,32 21,73 |
256,99 250,39 |
252,06 257,79 |
6,60 +2,64 |
22:15:00 13.06.2025 |
|
||
|
3M US88579Y1010 |
6,19 27,87 |
142,32 144,77 |
141,76 144,43 |
-2,45 -1,69 |
22:15:00 13.06.2025 |
|
||
|
Las Vegas Sands US5178341070 |
5,97 37,25 |
40,33 41,91 |
40,04 41,55 |
-1,58 -3,77 |
22:15:00 13.06.2025 |
|
||
|
Edwards Lifesciences US28176E1082 |
5,82 34,63 |
75,15 75,89 |
75,01 75,91 |
-0,74 -0,98 |
22:15:00 13.06.2025 |
|
||
|
Evergy US30034W1062 |
5,66 16,11 |
67,99 67,93 |
67,64 68,16 |
0,06 +0,08 |
02:00:00 14.06.2025 |
|
||
|
UDR US9026531049 |
4,79 25,37 |
41,23 41,94 |
40,86 41,81 |
-0,71 -1,69 |
22:15:00 13.06.2025 |
|
||
|
CVS Health US1266501006 |
2,85 32,14 |
67,46 66,35 |
66,10 67,75 |
1,11 +1,67 |
22:15:00 13.06.2025 |
|
||
|
Xcel Energy US98389B1008 |
1,76 23,64 |
67,62 69,07 |
67,49 68,61 |
-1,45 -2,10 |
02:00:00 14.06.2025 |
|
||
|
Fox US35137L2043 |
1,68 26,06 |
49,30 49,48 |
48,95 49,54 |
-0,18 -0,36 |
02:00:00 14.06.2025 |
|
||
|
Mohawk Industries US6081901042 |
1,13 41,87 |
101,43 104,77 |
100,82 104,56 |
-3,34 -3,19 |
22:15:00 13.06.2025 |
|
||
|
Walt Disney US2546871060 |
0,95 31,17 |
117,94 118,61 |
117,37 118,31 |
-0,67 -0,56 |
22:15:00 13.06.2025 |
|
||
|
Newmont US6516391066 |
0,70 36,95 |
57,90 55,92 |
56,45 58,15 |
1,98 +3,54 |
22:15:00 13.06.2025 |
|
||
|
PPG Industries US6935061076 |
0,46 28,61 |
106,30 112,03 |
106,10 110,54 |
-5,73 -5,11 |
22:15:00 13.06.2025 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
PepsiCo US7134481081 |
-0,25 18,95 |
130,85 132,30 |
130,59 133,06 |
-1,45 -1,10 |
02:00:00 14.06.2025 |
|
||
|
Jack Henry Associates US4262811015 |
-1,14 21,96 |
179,10 180,18 |
178,38 180,42 |
-1,08 -0,60 |
02:00:00 14.06.2025 |
|
||
|
Sealed Air US81211K1007 |
-2,17 31,86 |
27,00 27,60 |
27,00 27,00 |
-0,60 -2,17 |
08:17:00 13.06.2025 |
|
||
|
FirstEnergy US3379321074 |
-2,22 31,22 |
40,34 40,67 |
40,24 40,90 |
-0,33 -0,81 |
22:15:00 13.06.2025 |
|
||
|
Franklin Resources US3546131018 |
-2,54 34,31 |
22,17 22,60 |
22,09 22,41 |
-0,43 -1,90 |
22:15:00 13.06.2025 |
|
||
|
Realty US7561091049 |
-2,60 21,07 |
57,64 57,96 |
57,27 58,17 |
-0,32 -0,55 |
22:15:00 13.06.2025 |
|
||
|
Constellation Brands A US21036P1084 |
-2,83 26,03 |
164,88 169,81 |
164,32 169,80 |
-4,93 -2,90 |
22:15:00 13.06.2025 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-2,87 34,82 |
43,80 44,60 |
43,80 43,80 |
-0,80 -1,79 |
08:01:00 13.06.2025 |
|
||
|
Truist Financial US89832Q1094 |
-4,03 31,09 |
38,97 39,94 |
38,84 39,57 |
-0,97 -2,43 |
22:15:00 13.06.2025 |
|
||
|
United Parcel Service US9113121068 |
-4,29 30,72 |
100,00 100,92 |
99,71 101,42 |
-0,92 -0,91 |
22:15:00 13.06.2025 |
|
||
|
Kimberly-Clark US4943681035 |
-4,97 20,77 |
130,84 133,89 |
130,58 133,90 |
-3,05 -2,28 |
02:00:00 14.06.2025 |
|
||
|
Amcor JE00BJ1F3079 |
-5,00 20,41 |
9,10 9,24 |
9,07 9,23 |
-0,14 -1,52 |
22:15:00 13.06.2025 |
|
||
|
DXC Technology US23355L1061 |
-5,10 46,73 |
13,38 13,76 |
13,38 13,38 |
-0,38 -2,76 |
08:17:00 13.06.2025 |
|
||
|
Adobe US00724F1012 |
-5,83 35,72 |
391,68 413,68 |
383,76 399,61 |
-22,00 -5,32 |
02:00:00 14.06.2025 |
|
||
|
Hasbro US4180561072 |
-6,01 34,42 |
67,81 69,50 |
67,47 69,30 |
-1,69 -2,43 |
02:00:00 14.06.2025 |
|
||
|
PerkinElmer US7140461093 |
-6,91 35,29 |
93,53 95,70 |
93,35 95,33 |
-2,17 -2,27 |
22:15:00 13.06.2025 |
|
||
|
Medtronic IE00BTN1Y115 |
-7,63 23,24 |
87,27 88,49 |
87,08 88,62 |
-1,22 -1,38 |
22:15:00 13.06.2025 |
|
||
|
J. M. Smucker US8326964058 |
-9,09 25,77 |
95,72 97,37 |
95,62 98,18 |
-1,65 -1,69 |
22:15:00 13.06.2025 |
|
||
|
Norwegian Cruise Line BMG667211046 |
-10,04 63,79 |
17,78 18,72 |
17,62 18,40 |
-0,94 -5,02 |
22:15:00 13.06.2025 |
|
||
|
AES US00130H1059 |
-10,98 36,15 |
11,44 11,54 |
11,09 11,51 |
-0,10 -0,87 |
22:15:00 13.06.2025 |
|
||
|
Tyson Foods US9024941034 |
-11,12 28,77 |
54,81 55,67 |
54,62 55,87 |
-0,86 -1,54 |
22:15:00 13.06.2025 |
|
||
|
Southwest Airlines US8447411088 |
-11,33 38,04 |
31,73 32,58 |
31,54 32,45 |
-0,85 -2,61 |
22:15:00 13.06.2025 |
|
||
|
Best Buy US0865161014 |
-11,58 36,80 |
69,60 72,54 |
69,23 72,05 |
-2,94 -4,05 |
22:15:00 13.06.2025 |
|
||
|
Wynn Resorts US9831341071 |
-12,26 44,76 |
84,18 87,07 |
83,46 85,60 |
-2,89 -3,32 |
02:00:00 14.06.2025 |
|
||
|
McCormick US5797802064 |
-12,73 25,70 |
74,01 75,81 |
73,77 76,35 |
-1,80 -2,37 |
22:15:00 13.06.2025 |
|
||
|
Centene US15135B1017 |
-12,73 32,04 |
55,22 55,38 |
54,86 55,69 |
-0,16 -0,29 |
22:15:00 13.06.2025 |
|
||
|
Comcast US20030N1019 |
-12,95 29,26 |
35,01 35,27 |
34,96 35,45 |
-0,26 -0,74 |
02:00:00 14.06.2025 |
|
||
|
Enphase Energy US29355A1079 |
-13,55 71,33 |
45,60 44,70 |
44,28 46,94 |
0,91 +2,02 |
02:00:00 14.06.2025 |
|
||
|
General Mills US3703341046 |
-13,65 22,88 |
53,56 54,74 |
53,38 55,12 |
-1,18 -2,16 |
22:15:00 13.06.2025 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-14,00 25,66 |
49,75 50,69 |
49,66 50,46 |
-0,94 -1,85 |
22:15:00 13.06.2025 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-14,48 33,57 |
60,10 60,13 |
59,99 61,68 |
-0,03 -0,05 |
22:15:00 13.06.2025 |
|
||
|
Edison International US2810201077 |
-15,58 26,18 |
48,32 50,37 |
47,87 49,95 |
-2,05 -4,07 |
22:15:00 13.06.2025 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
-16,01 32,95 |
529,24 521,84 |
514,98 529,40 |
7,40 +1,42 |
02:00:00 14.06.2025 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-16,89 37,93 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
American Tower US03027X1000 |
-17,06 27,14 |
214,80 217,70 |
214,13 217,36 |
-2,90 -1,33 |
22:15:00 13.06.2025 |
|
||
|
Zimmer Biomet US98956P1021 |
-17,41 27,47 |
91,28 93,26 |
91,13 93,28 |
-1,98 -2,12 |
22:15:00 13.06.2025 |
|
||
|
Target US87612E1064 |
-17,65 37,60 |
95,37 99,29 |
94,78 99,23 |
-3,92 -3,95 |
22:15:00 13.06.2025 |
|
||
|
Robert Half US7703231032 |
-17,70 32,99 |
37,20 37,60 |
37,20 37,20 |
-0,40 -1,06 |
08:03:00 13.06.2025 |
|
||
|
Pfizer US7170811035 |
-18,48 27,73 |
24,54 24,84 |
24,47 24,95 |
-0,30 -1,21 |
22:15:00 13.06.2025 |
|
||
|
Catalent US1488061029 |
-18,81 42,13 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
The Kraft Heinz Company US5007541064 |
-19,82 24,61 |
26,08 26,46 |
26,05 26,79 |
-0,38 -1,44 |
02:00:00 14.06.2025 |
|
||
|
Albemarle US0126531013 |
-21,57 54,41 |
60,72 62,48 |
60,29 62,87 |
-1,76 -2,82 |
22:15:00 13.06.2025 |
|
||
|
Ball US0584981064 |
-21,80 31,86 |
54,37 55,15 |
54,09 54,87 |
-0,78 -1,41 |
22:15:00 13.06.2025 |
|
||
|
T. Rowe Price Group US74144T1088 |
-24,43 31,90 |
91,58 94,58 |
91,18 92,83 |
-3,00 -3,17 |
02:00:00 14.06.2025 |
|
||
|
Eversource Energy US30040W1080 |
-24,50 27,16 |
65,21 65,80 |
64,92 65,96 |
-0,59 -0,90 |
22:15:00 13.06.2025 |
|
||
|
Verizon US92343V1044 |
-25,12 21,58 |
43,01 43,16 |
42,92 43,28 |
-0,15 -0,35 |
22:15:00 13.06.2025 |
|
||
|
Akamai US00971T1016 |
-25,23 30,01 |
77,03 78,51 |
76,87 78,30 |
-1,48 -1,89 |
02:00:00 14.06.2025 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-26,12 27,38 |
227,83 228,07 |
226,16 228,98 |
-0,24 -0,11 |
02:00:00 14.06.2025 |
|
||
|
Boston Properties US1011211018 |
-26,30 34,03 |
72,10 73,48 |
71,54 73,55 |
-1,38 -1,88 |
22:15:00 13.06.2025 |
|
||
|
Incyte US45337C1027 |
-26,86 32,25 |
67,75 69,22 |
67,57 68,85 |
-1,47 -2,12 |
02:00:00 14.06.2025 |
|
||
|
Charter A US16119P1084 |
-27,21 35,01 |
388,72 396,90 |
387,93 394,80 |
-8,18 -2,06 |
02:00:00 14.06.2025 |
|
||
|
Qorvo US74736K1016 |
-27,74 40,18 |
69,37 71,34 |
69,37 69,37 |
-1,97 -2,76 |
08:17:00 13.06.2025 |
|
||
|
CarMax US1431301027 |
-27,87 39,46 |
64,91 66,11 |
64,64 66,38 |
-1,20 -1,82 |
22:15:00 13.06.2025 |
|
||
|
Becton, Dickinson US0758871091 |
-28,29 25,37 |
172,21 174,46 |
171,90 176,13 |
-2,25 -1,29 |
22:15:00 13.06.2025 |
|
||
|
Under Armour US9043112062 |
-28,46 50,17 |
5,51 5,56 |
5,51 5,51 |
-0,04 -0,76 |
10:06:00 13.06.2025 |
|
||
|
Dow US2605571031 |
-30,03 30,93 |
29,90 30,14 |
29,80 31,00 |
-0,24 -0,80 |
22:15:00 13.06.2025 |
|
||
|
Align Technology US0162551016 |
-31,09 49,70 |
177,85 181,69 |
176,02 181,62 |
-3,84 -2,11 |
02:00:00 14.06.2025 |
|
||
|
Under Armour US9043111072 |
-32,30 52,13 |
5,65 5,90 |
5,65 5,65 |
-0,25 -4,24 |
08:01:00 13.06.2025 |
|
||
|
Campbell Soup US1344291091 |
-33,05 26,75 |
32,79 33,32 |
32,74 33,58 |
-0,53 -1,59 |
02:00:00 14.06.2025 |
|
||
|
ConAgra Foods US2058871029 |
-33,40 24,53 |
21,57 22,28 |
21,52 22,49 |
-0,71 -3,19 |
22:15:00 13.06.2025 |
|
||
|
Healthpeak Properties US42250P1030 |
-33,65 24,04 |
17,38 17,50 |
17,25 17,47 |
-0,12 -0,69 |
22:15:00 13.06.2025 |
|
||
|
Paycom Software US70432V1026 |
-34,77 40,19 |
245,00 250,85 |
243,80 248,83 |
-5,85 -2,33 |
22:15:00 13.06.2025 |
|
||
|
Dominion Energy US25746U1097 |
-35,41 24,83 |
55,51 55,91 |
55,29 56,26 |
-0,40 -0,72 |
22:15:00 13.06.2025 |
|
||
|
Hormel Foods US4404521001 |
-35,95 24,21 |
30,58 31,05 |
30,51 31,16 |
-0,47 -1,51 |
22:15:00 13.06.2025 |
|
||
|
Clorox US1890541097 |
-38,53 27,00 |
123,07 127,28 |
122,84 127,00 |
-4,21 -3,31 |
22:15:00 13.06.2025 |
|
||
|
Nike US6541061031 |
-39,48 34,38 |
60,53 62,80 |
60,12 62,76 |
-2,27 -3,61 |
22:15:00 13.06.2025 |
|
||
|
Humana US4448591028 |
-39,73 36,16 |
235,26 234,96 |
231,50 236,26 |
0,30 +0,13 |
22:15:00 13.06.2025 |
|
||
|
International Flavors Fragrances US4595061015 |
-41,72 32,56 |
76,09 78,37 |
76,01 77,79 |
-2,28 -2,91 |
22:15:00 13.06.2025 |
|
||
|
Crown Castle US22822V1017 |
-42,18 27,33 |
98,39 100,03 |
98,08 99,47 |
-1,64 -1,64 |
22:15:00 13.06.2025 |
|
||
|
Dollar General US2566771059 |
-42,68 35,43 |
111,68 111,84 |
111,30 113,03 |
-0,16 -0,14 |
22:15:00 13.06.2025 |
|
||
|
Fidelity National Information Services US31620M1062 |
-42,91 34,71 |
79,35 80,82 |
78,97 80,00 |
-1,47 -1,82 |
22:15:00 13.06.2025 |
|
||
|
IPG Photonics US44980X1090 |
-43,49 34,30 |
57,40 58,06 |
57,40 57,40 |
-0,66 -1,14 |
09:15:00 13.06.2025 |
|
||
|
Skyworks Solutions US83088M1027 |
-45,79 40,38 |
71,25 72,01 |
70,56 72,16 |
-0,76 -1,06 |
02:00:00 14.06.2025 |
|
||
|
Paramount Global US92556H2067 |
-48,65 47,86 |
11,89 11,94 |
11,79 11,96 |
-0,05 -0,42 |
02:00:00 14.06.2025 |
|
||
|
SVB Financial Group US78486Q1013 |
-49,15 45,84 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
Perrigo Company IE00BGH1M568 |
-49,50 35,20 |
23,13 23,51 |
23,13 23,16 |
-0,38 -1,62 |
09:15:00 13.06.2025 |
|
||
|
Stanley Black Decker US8545021011 |
-49,95 35,64 |
65,26 67,42 |
64,78 66,66 |
-2,16 -3,20 |
22:15:00 13.06.2025 |
|
||
|
Biogen US09062X1037 |
-54,12 45,27 |
130,65 132,31 |
130,15 132,25 |
-1,66 -1,25 |
02:00:00 14.06.2025 |
|
||
|
PayPal US70450Y1038 |
-54,34 41,64 |
70,83 74,81 |
70,54 74,20 |
-3,98 -5,32 |
02:00:00 14.06.2025 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-55,42 28,91 |
72,11 73,06 |
71,53 73,02 |
-0,95 -1,30 |
22:15:00 13.06.2025 |
|
||
|
MarketAxess US57060D1081 |
-56,50 31,22 |
225,25 226,89 |
225,18 227,88 |
-1,64 -0,72 |
02:00:00 14.06.2025 |
|
||
|
Brown-Forman B US1156372096 |
-57,86 28,57 |
26,44 27,29 |
26,34 27,15 |
-0,85 -3,11 |
22:15:00 13.06.2025 |
|
||
|
Global Payments US37940X1028 |
-58,18 36,56 |
74,62 78,28 |
74,34 77,10 |
-3,66 -4,68 |
22:15:00 13.06.2025 |
|
||
|
Hanesbrands US4103451021 |
-60,64 53,92 |
4,05 4,18 |
4,05 4,06 |
-0,13 -3,06 |
09:15:00 13.06.2025 |
|
||
|
The Western Union Company US9598021098 |
-62,26 29,40 |
7,55 7,91 |
7,53 7,91 |
-0,36 -4,55 |
21:37:00 13.06.2025 |
|
||
|
Advance Auto Parts US00751Y1064 |
-63,48 44,07 |
43,46 44,37 |
43,46 43,46 |
-0,91 -2,05 |
08:03:00 13.06.2025 |
|
||
|
Baxter International US0718131099 |
-64,69 29,63 |
30,62 31,36 |
30,54 31,33 |
-0,74 -2,36 |
22:15:00 13.06.2025 |
|
||
|
Estée Lauder Companies US5184391044 |
-65,27 39,43 |
67,31 69,99 |
67,12 69,64 |
-2,68 -3,83 |
22:15:00 13.06.2025 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-65,67 36,34 |
13,40 13,71 |
13,40 13,45 |
-0,31 -2,23 |
21:47:00 13.06.2025 |
|
||
|
Intel US4581401001 |
-66,38 42,84 |
20,14 20,77 |
20,10 20,60 |
-0,63 -3,03 |
02:00:00 14.06.2025 |
|
||
|
Leggett Platt US5246601075 |
-72,81 41,40 |
8,12 8,20 |
8,12 8,12 |
-0,08 -0,98 |
08:03:00 13.06.2025 |
|
||
|
Walgreens Boots Alliance US9314271084 |
-73,54 41,08 |
11,39 11,36 |
11,33 11,42 |
0,03 +0,26 |
02:00:00 14.06.2025 |
|
||
|
Illumina US4523271090 |
-74,62 46,19 |
74,92 75,77 |
74,51 74,92 |
-0,85 -1,12 |
21:47:00 13.06.2025 |
|
||
|
O Reilly Automotive US67103H1077 |
-78,69 48,34 |
89,91 91,05 |
89,43 91,63 |
-1,14 -1,25 |
02:00:00 14.06.2025 |
|
||
|
V.F. US9182041080 |
-79,43 51,38 |
10,82 10,90 |
10,64 10,84 |
-0,08 -0,70 |
09:40:00 13.06.2025 |
|
||
|
Lumen Technologies US5502411037 |
-86,15 52,79 |
3,50 3,62 |
3,50 3,57 |
-0,12 -3,20 |
11:44:00 13.06.2025 |
|
||
|
First Republic Bank US33616C1009 |
-96,71 61,50 |
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.