S&P 500
6.722,13
PKT
-78,13
PKT
-1,15
%
Indikation*
6.721,43
PKT
-78,83
PKT
-1,16
%
Offiziell
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 |
1.293,15 51,72 |
170,94 177,72 |
170,31 176,05 |
-6,78 -3,81 |
23:20:00 17.12.2025 |
|
||
|
Broadcom US11135F1012 |
744,76 42,90 |
326,02 341,30 |
321,43 346,36 |
-15,28 -4,48 |
23:20:00 17.12.2025 |
|
||
|
Palantir US69608A1088 |
648,84 67,67 |
177,29 187,75 |
176,96 187,75 |
-10,46 -5,57 |
23:20:00 17.12.2025 |
|
||
|
Quanta Services US74762E1029 |
553,93 40,83 |
414,25 438,49 |
412,80 441,08 |
-24,24 -5,53 |
22:15:00 17.12.2025 |
|
||
|
Eli Lilly US5324571083 |
534,31 33,65 |
1.041,79 1.054,29 |
1.036,41 1.064,30 |
-12,50 -1,19 |
22:15:00 17.12.2025 |
|
||
|
Marathon Oil US5658491064 |
394,13 45,09 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
McKesson US58155Q1031 |
388,23 26,70 |
806,52 809,96 |
801,21 812,61 |
-3,44 -0,42 |
22:15:00 17.12.2025 |
|
||
|
KLA-Tencor US4824801009 |
384,02 41,89 |
1.172,02 1.223,37 |
1.169,56 1.233,00 |
-51,35 -4,20 |
23:20:00 17.12.2025 |
|
||
|
NRG Energy US6293775085 |
381,88 43,30 |
149,48 160,15 |
148,00 160,54 |
-10,67 -6,66 |
22:15:00 17.12.2025 |
|
||
|
Western Digital US9581021055 |
360,21 48,24 |
166,26 174,58 |
165,48 181,42 |
-8,32 -4,76 |
23:20:00 17.12.2025 |
|
||
|
Marathon Petroleum US56585A1025 |
356,65 36,90 |
174,50 176,79 |
172,94 177,48 |
-2,29 -1,30 |
22:15:00 17.12.2025 |
|
||
|
Tapestry US8760301072 |
333,79 41,37 |
122,19 123,09 |
122,05 124,19 |
-0,90 -0,73 |
22:15:00 17.12.2025 |
|
||
|
Diamondback Energy US25278X1090 |
320,50 35,31 |
154,07 149,06 |
149,87 154,94 |
5,01 +3,36 |
23:20:00 17.12.2025 |
|
||
|
Amphenol US0320951017 |
317,45 30,49 |
126,51 129,13 |
125,50 129,91 |
-2,62 -2,03 |
22:15:00 17.12.2025 |
|
||
|
Arista Networks US0404131064 |
307,43 32,98 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
305,38 49,58 |
284,88 281,51 |
282,98 290,20 |
3,37 +1,20 |
22:15:00 17.12.2025 |
|
||
|
Goldman Sachs US38141G1040 |
278,81 29,06 |
872,33 879,15 |
868,46 895,97 |
-6,82 -0,78 |
22:15:00 17.12.2025 |
|
||
|
Ralph Lauren A US7512121010 |
277,04 38,95 |
365,72 369,31 |
364,98 374,08 |
-3,59 -0,97 |
22:15:00 17.12.2025 |
|
||
|
Cardinal Health US14149Y1082 |
272,29 27,80 |
198,44 197,89 |
196,70 199,35 |
0,55 +0,28 |
22:15:00 17.12.2025 |
|
||
|
Dell Technologies US24703L2025 |
271,32 45,07 |
127,89 133,75 |
126,80 133,52 |
-5,86 -4,38 |
22:15:00 17.12.2025 |
|
||
|
Cencora US03073E1055 |
264,26 25,78 |
342,96 341,72 |
339,22 344,15 |
1,24 +0,36 |
22:15:00 17.12.2025 |
|
||
|
Unum Group US91529Y1064 |
262,87 34,50 |
66,30 65,68 |
65,34 66,30 |
0,62 +0,94 |
21:50:00 17.12.2025 |
|
||
|
Palo Alto Networks US6974351057 |
259,12 41,71 |
|
|
- - |
|
|
||
|
Alphabet A (ex Google) US02079K3059 |
259,04 31,79 |
296,72 306,57 |
296,12 308,09 |
-9,85 -3,21 |
23:20:00 17.12.2025 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
257,23 31,35 |
298,06 307,73 |
297,45 308,73 |
-9,67 -3,14 |
23:20:00 17.12.2025 |
|
||
|
United Rentals US9113631090 |
248,89 39,15 |
792,54 818,68 |
784,33 822,38 |
-26,14 -3,19 |
22:15:00 17.12.2025 |
|
||
|
Lam Research US5128073062 |
243,61 43,83 |
154,98 163,26 |
153,60 164,38 |
-8,28 -5,07 |
23:20:00 17.12.2025 |
|
||
|
Williams-Sonoma US9699041011 |
241,14 46,99 |
185,69 185,51 |
184,03 187,56 |
0,18 +0,10 |
22:15:00 17.12.2025 |
|
||
|
Caterpillar US1491231015 |
239,38 31,38 |
561,89 588,93 |
557,55 590,30 |
-27,04 -4,59 |
22:15:00 17.12.2025 |
|
||
|
Parker Hannifin US7010941042 |
233,51 30,03 |
863,19 874,49 |
862,29 879,91 |
-11,30 -1,29 |
22:15:00 17.12.2025 |
|
||
|
American Express US0258161092 |
231,85 30,18 |
375,61 380,75 |
374,66 384,29 |
-5,14 -1,35 |
22:15:00 17.12.2025 |
|
||
|
Micron Technology US5951121038 |
229,54 48,26 |
225,52 232,51 |
221,71 237,30 |
-6,99 -3,01 |
23:20:00 17.12.2025 |
|
||
|
Wells Fargo US9497461015 |
222,40 32,88 |
92,59 92,19 |
92,48 93,33 |
0,40 +0,43 |
22:15:00 17.12.2025 |
|
||
|
O Reilly Automotive US67103H1077 |
221,97 24,35 |
92,85 92,90 |
92,33 93,62 |
-0,05 -0,05 |
23:20:00 17.12.2025 |
|
||
|
Oracle US68389X1054 |
216,55 38,72 |
178,46 188,65 |
177,08 184,70 |
-10,19 -5,40 |
22:15:00 17.12.2025 |
|
||
|
Hartford Financial Services Group US4165151048 |
215,51 25,19 |
138,36 137,77 |
137,38 138,83 |
0,59 +0,43 |
22:15:00 17.12.2025 |
|
||
|
PulteGroup US7458671010 |
206,65 36,05 |
122,80 124,39 |
120,56 124,89 |
-1,59 -1,28 |
22:15:00 17.12.2025 |
|
||
|
Bank of New York Mellon US0640581007 |
203,34 26,45 |
113,56 114,35 |
113,45 115,41 |
-0,79 -0,69 |
22:15:00 17.12.2025 |
|
||
|
Applied Materials US0382221051 |
201,18 43,08 |
248,27 258,84 |
246,94 260,00 |
-10,57 -4,08 |
23:20:00 17.12.2025 |
|
||
|
HCA US40412C1018 |
200,70 29,85 |
471,85 469,79 |
461,42 471,99 |
2,06 +0,44 |
22:15:00 17.12.2025 |
|
||
|
Welltower US95040Q1040 |
198,40 24,89 |
189,16 190,40 |
188,36 191,00 |
-1,24 -0,65 |
22:15:00 17.12.2025 |
|
||
|
Nucor US6703461052 |
198,20 43,03 |
160,69 162,26 |
156,99 161,68 |
-1,57 -0,97 |
22:15:00 17.12.2025 |
|
||
|
Valero Energy US91913Y1001 |
195,01 39,58 |
162,91 162,82 |
159,93 163,30 |
0,09 +0,06 |
22:15:00 17.12.2025 |
|
||
|
Eaton IE00B8KQN827 |
193,74 32,17 |
315,82 329,93 |
311,95 329,25 |
-14,11 -4,28 |
22:15:00 17.12.2025 |
|
||
|
AutoZone US0533321024 |
193,17 27,27 |
3.393,35 3.417,42 |
3.392,54 3.441,02 |
-24,07 -0,70 |
22:15:00 17.12.2025 |
|
||
|
Iron Mountain US46284V1017 |
189,28 31,51 |
79,39 81,00 |
79,09 82,45 |
-1,61 -1,99 |
22:15:00 17.12.2025 |
|
||
|
Morgan Stanley US6174464486 |
186,59 30,37 |
174,80 176,51 |
174,48 179,43 |
-1,71 -0,97 |
22:15:00 17.12.2025 |
|
||
|
CBOE US12503M1080 |
181,86 25,86 |
252,58 248,31 |
251,22 253,15 |
4,27 +1,72 |
22:15:00 17.12.2025 |
|
||
|
Hilton Worldwide US43300A2033 |
181,52 30,02 |
293,00 285,83 |
285,80 294,63 |
7,17 +2,51 |
22:15:00 17.12.2025 |
|
||
|
Williams Companies US9694571004 |
175,93 28,65 |
58,84 58,41 |
58,09 59,12 |
0,43 +0,74 |
22:15:00 17.12.2025 |
|
||
|
ExxonMobil US30231G1022 |
174,28 29,39 |
117,41 114,68 |
115,20 117,62 |
2,73 +2,38 |
22:15:00 17.12.2025 |
|
||
|
Boston Scientific US1011371077 |
174,02 27,14 |
94,48 92,95 |
93,67 95,93 |
1,53 +1,65 |
22:15:00 17.12.2025 |
|
||
|
JPMorgan Chase US46625H1005 |
170,73 25,39 |
314,98 315,55 |
314,66 318,93 |
-0,57 -0,18 |
22:15:00 17.12.2025 |
|
||
|
Cadence Design Systems US1273871087 |
170,43 37,31 |
313,02 319,53 |
310,94 319,74 |
-6,51 -2,04 |
23:20:00 17.12.2025 |
|
||
|
Capital One Financial US14040H1059 |
169,33 36,60 |
239,50 241,61 |
238,93 244,65 |
-2,11 -0,87 |
22:15:00 17.12.2025 |
|
||
|
Johnson Controls International IE00BY7QL619 |
169,18 31,20 |
116,38 118,85 |
116,02 120,00 |
-2,47 -2,08 |
22:15:00 17.12.2025 |
|
||
|
Raymond James Financial US7547301090 |
168,63 29,47 |
161,01 161,96 |
160,85 163,86 |
-0,95 -0,59 |
22:15:00 17.12.2025 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
167,57 24,70 |
292,18 298,73 |
291,66 301,03 |
-6,55 -2,19 |
22:15:00 17.12.2025 |
|
||
|
Ameriprise Financial US03076C1062 |
166,90 26,33 |
487,50 486,60 |
486,47 492,91 |
0,90 +0,18 |
22:15:00 17.12.2025 |
|
||
|
Synchrony Financial US87165B1035 |
164,98 38,27 |
83,23 83,39 |
82,89 84,17 |
-0,16 -0,19 |
22:15:00 17.12.2025 |
|
||
|
Grainger US3848021040 |
163,56 27,65 |
1.020,05 1.022,08 |
1.008,57 1.022,25 |
-2,03 -0,20 |
22:15:00 17.12.2025 |
|
||
|
Raytheon Technologies US75513E1010 |
163,35 25,48 |
177,20 179,93 |
176,55 180,32 |
-2,73 -1,52 |
22:15:00 17.12.2025 |
|
||
|
Pioneer Natural Resources US7237871071 |
163,07 29,44 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
IBM US4592001014 |
159,20 25,47 |
303,32 303,18 |
303,10 306,25 |
0,14 +0,05 |
22:15:00 17.12.2025 |
|
||
|
Aflac US0010551028 |
158,97 21,62 |
110,50 109,49 |
108,98 110,81 |
1,01 +0,92 |
22:15:00 17.12.2025 |
|
||
|
Fortinet US34959E1091 |
158,19 35,06 |
79,38 82,47 |
79,38 81,44 |
-3,09 -3,75 |
23:20:00 17.12.2025 |
|
||
|
Fox US35137L1052 |
156,41 31,24 |
71,17 70,36 |
70,37 71,44 |
0,81 +1,15 |
23:20:00 17.12.2025 |
|
||
|
Progressive US7433151039 |
152,83 26,66 |
227,27 231,81 |
221,00 227,35 |
-4,54 -1,96 |
22:15:00 17.12.2025 |
|
||
|
United Airlines US9100471096 |
152,59 50,93 |
110,27 112,48 |
109,93 114,81 |
-2,21 -1,96 |
23:20:00 17.12.2025 |
|
||
|
Martin Marietta Materials US5732841060 |
148,52 27,44 |
619,01 629,49 |
610,32 630,85 |
-10,48 -1,66 |
22:15:00 17.12.2025 |
|
||
|
Corning US2193501051 |
147,75 30,87 |
85,42 86,29 |
84,85 88,87 |
-0,87 -1,01 |
22:15:00 17.12.2025 |
|
||
|
Walmart US9311421039 |
147,17 21,48 |
113,56 115,11 |
0,00 0,00 |
-1,55 -1,35 |
22:15:00 08.12.2025 |
|
||
|
Marriott US5719032022 |
146,52 30,08 |
310,07 305,97 |
305,46 311,65 |
4,10 +1,34 |
23:20:00 17.12.2025 |
|
||
|
CBRE Group A US12504L1098 |
146,30 30,53 |
160,01 160,70 |
159,40 162,05 |
-0,69 -0,43 |
22:15:00 17.12.2025 |
|
||
|
Loews US5404241086 |
145,86 21,79 |
106,04 103,96 |
103,79 106,21 |
2,08 +2,00 |
22:15:00 17.12.2025 |
|
||
|
Tesla US88160R1014 |
144,76 59,61 |
467,26 489,88 |
466,23 495,24 |
-22,62 -4,62 |
23:20:00 17.12.2025 |
|
||
|
Howmet Aerospace US4432011082 |
143,38 24,32 |
191,19 195,18 |
191,07 197,82 |
-3,99 -2,04 |
22:15:00 17.12.2025 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
143,28 41,21 |
649,50 657,15 |
649,20 661,20 |
-7,65 -1,16 |
23:20:00 17.12.2025 |
|
||
|
Blackstone US09260D1072 |
142,18 38,23 |
153,19 152,09 |
152,00 156,49 |
1,10 +0,72 |
22:15:00 17.12.2025 |
|
||
|
TJX Cos. US8725401090 |
141,78 25,08 |
155,66 155,09 |
154,61 155,84 |
0,57 +0,37 |
22:15:00 17.12.2025 |
|
||
|
Cummins US2310211063 |
139,45 29,15 |
497,44 514,53 |
495,55 517,31 |
-17,09 -3,32 |
22:15:00 17.12.2025 |
|
||
|
Costco Wholesale US22160K1051 |
137,77 24,35 |
862,65 860,39 |
858,23 868,55 |
2,26 +0,26 |
23:20:00 17.12.2025 |
|
||
|
Devon Energy US25179M1036 |
136,89 48,54 |
36,95 35,09 |
35,64 37,03 |
1,86 +5,30 |
22:15:00 17.12.2025 |
|
||
|
Republic Services US7607591002 |
133,24 20,72 |
214,73 214,01 |
213,30 216,45 |
0,72 +0,34 |
22:15:00 17.12.2025 |
|
||
|
Berkshire Hathaway US0846707026 |
132,89 19,00 |
504,27 499,84 |
499,60 505,19 |
4,43 +0,89 |
22:15:00 17.12.2025 |
|
||
|
American International Group (AIG) US0268747849 |
132,16 27,67 |
86,14 84,54 |
84,56 86,34 |
1,60 +1,89 |
22:15:00 17.12.2025 |
|
||
|
AbbVie US00287Y1091 |
128,94 26,34 |
224,31 223,67 |
223,00 226,41 |
0,64 +0,29 |
22:15:00 17.12.2025 |
|
||
|
Nasdaq US6311031081 |
128,66 25,85 |
93,71 92,93 |
92,93 94,57 |
0,78 +0,84 |
23:20:00 17.12.2025 |
|
||
|
Expedia US30212P3038 |
128,04 47,74 |
282,82 285,02 |
280,98 287,33 |
-2,20 -0,77 |
23:20:00 17.12.2025 |
|
||
|
Ulta Beauty US90384S3031 |
127,73 34,94 |
585,98 589,27 |
583,61 590,71 |
-3,29 -0,56 |
23:20:00 17.12.2025 |
|
||
|
General Dynamics US3695501086 |
127,30 22,11 |
336,41 337,49 |
333,06 339,28 |
-1,08 -0,32 |
22:15:00 17.12.2025 |
|
||
|
D.R. Horton US23331A1097 |
127,07 36,65 |
152,00 155,12 |
150,35 153,06 |
-3,12 -2,01 |
22:15:00 17.12.2025 |
|
||
|
ConocoPhillips US20825C1045 |
126,66 35,69 |
94,96 90,77 |
91,91 95,08 |
4,19 +4,62 |
22:15:00 17.12.2025 |
|
||
|
Intuitive Surgical US46120E6023 |
125,60 35,44 |
556,86 554,58 |
554,18 561,20 |
2,28 +0,41 |
23:20:00 17.12.2025 |
|
||
|
Microsoft US5949181045 |
124,85 26,20 |
476,12 476,39 |
475,22 479,88 |
-0,27 -0,06 |
23:20:00 17.12.2025 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
124,11 52,84 |
198,11 209,17 |
197,53 211,50 |
-11,06 -5,29 |
23:20:00 17.12.2025 |
|
||
|
Baker Hughes US05722G1004 |
124,07 37,98 |
45,29 45,02 |
44,89 45,56 |
0,27 +0,60 |
23:20:00 17.12.2025 |
|
||
|
APA US03743Q1085 |
123,67 41,47 |
24,63 23,96 |
24,05 24,76 |
0,67 +2,80 |
23:20:00 17.12.2025 |
|
||
|
Apple US0378331005 |
122,49 28,21 |
271,84 274,61 |
271,69 276,16 |
-2,77 -1,01 |
23:20:00 17.12.2025 |
|
||
|
Motorola Solutions US6200763075 |
122,09 23,52 |
374,49 363,83 |
367,10 379,61 |
10,66 +2,93 |
22:15:00 17.12.2025 |
|
||
|
Cintas US1729081059 |
120,42 23,53 |
187,37 187,62 |
186,82 189,32 |
-0,25 -0,13 |
23:20:00 17.12.2025 |
|
||
|
Vulcan Materials US9291601097 |
119,64 29,73 |
285,41 292,01 |
280,81 290,38 |
-6,60 -2,26 |
22:15:00 17.12.2025 |
|
||
|
Travelers US89417E1091 |
119,40 23,64 |
291,27 289,61 |
287,93 291,39 |
1,66 +0,57 |
22:15:00 17.12.2025 |
|
||
|
TransDigm Group US8936411003 |
118,95 30,66 |
1.261,64 1.270,57 |
1.256,53 1.285,00 |
-8,93 -0,70 |
22:15:00 17.12.2025 |
|
||
|
Deckers Outdoor US2435371073 |
116,79 41,25 |
102,39 104,20 |
102,24 105,00 |
-1,81 -1,74 |
22:15:00 17.12.2025 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
114,80 21,68 |
382,30 395,96 |
381,30 396,76 |
-13,66 -3,45 |
22:15:00 17.12.2025 |
|
||
|
Arthur J. Gallagher US3635761097 |
114,65 25,18 |
250,90 251,98 |
250,30 254,78 |
-1,08 -0,43 |
22:15:00 17.12.2025 |
|
||
|
CF Industries US1252691001 |
114,46 38,24 |
79,01 77,55 |
77,90 79,41 |
1,46 +1,88 |
22:15:00 17.12.2025 |
|
||
|
Cincinnati Financial US1720621010 |
114,39 26,48 |
167,11 165,42 |
164,72 167,26 |
1,69 +1,02 |
23:20:00 17.12.2025 |
|
||
|
Pentair IE00BLS09M33 |
111,93 30,46 |
103,66 104,40 |
103,19 105,95 |
-0,74 -0,71 |
22:15:00 17.12.2025 |
|
||
|
Gilead Sciences US3755581036 |
110,62 25,14 |
121,36 118,78 |
118,66 122,06 |
2,58 +2,17 |
23:20:00 17.12.2025 |
|
||
|
Ingersoll Rand US45687V1061 |
108,80 23,12 |
78,12 79,61 |
77,70 80,34 |
-1,49 -1,87 |
22:15:00 17.12.2025 |
|
||
|
Snap-On US8330341012 |
108,18 24,78 |
346,05 348,43 |
345,31 351,08 |
-2,38 -0,68 |
22:15:00 17.12.2025 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
107,76 37,61 |
24,02 24,30 |
23,85 24,66 |
-0,28 -1,15 |
22:15:00 17.12.2025 |
|
||
|
Kroger US5010441013 |
107,54 29,55 |
63,81 62,10 |
62,25 63,89 |
1,71 +2,75 |
22:15:00 17.12.2025 |
|
||
|
EOG Resources US26875P1012 |
106,89 38,58 |
104,74 101,78 |
101,88 105,01 |
2,96 +2,91 |
22:15:00 17.12.2025 |
|
||
|
Simon Property Group US8288061091 |
106,19 29,36 |
184,22 182,53 |
182,40 184,82 |
1,69 +0,93 |
22:15:00 17.12.2025 |
|
||
|
General Motors US37045V1008 |
106,09 37,67 |
80,51 81,76 |
80,39 81,46 |
-1,25 -1,53 |
22:15:00 17.12.2025 |
|
||
|
Allstate US0200021014 |
105,57 27,53 |
209,08 209,51 |
206,70 209,77 |
-0,43 -0,21 |
22:15:00 17.12.2025 |
|
||
|
Occidental Petroleum US6745991058 |
105,24 46,85 |
40,63 38,92 |
39,27 40,88 |
1,71 +4,39 |
22:15:00 17.12.2025 |
|
||
|
Freeport-McMoRan US35671D8570 |
104,14 46,34 |
47,82 47,54 |
47,38 48,22 |
0,28 +0,59 |
22:15:00 17.12.2025 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
104,13 29,73 |
449,52 454,96 |
447,52 455,91 |
-5,44 -1,20 |
23:20:00 17.12.2025 |
|
||
|
Paccar US6937181088 |
102,72 27,51 |
111,63 112,16 |
111,08 112,48 |
-0,53 -0,47 |
23:20:00 17.12.2025 |
|
||
|
Phillips 66 US7185461040 |
101,91 34,41 |
131,99 131,78 |
130,01 132,88 |
0,21 +0,16 |
22:15:00 17.12.2025 |
|
||
|
Analog Devices US0326541051 |
101,45 31,38 |
271,04 278,40 |
270,14 280,30 |
-7,36 -2,64 |
23:20:00 17.12.2025 |
|
||
|
Bank of America US0605051046 |
100,64 29,27 |
54,55 54,81 |
54,47 55,57 |
-0,26 -0,47 |
22:15:00 17.12.2025 |
|
||
|
W. R. Berkley US0844231029 |
98,36 18,23 |
69,11 68,56 |
68,00 69,17 |
0,55 +0,80 |
22:15:00 17.12.2025 |
|
||
|
Wabtec US9297401088 |
98,18 21,20 |
212,08 213,73 |
210,72 215,31 |
-1,65 -0,77 |
22:15:00 17.12.2025 |
|
||
|
Northrop Grumman US6668071029 |
98,05 25,78 |
564,19 568,72 |
558,08 572,26 |
-4,53 -0,80 |
22:15:00 17.12.2025 |
|
||
|
Principal Financial Group US74251V1026 |
96,15 29,48 |
89,37 89,54 |
89,04 90,30 |
-0,17 -0,19 |
23:20:00 17.12.2025 |
|
||
|
Monolithic Power Systems US6098391054 |
95,46 40,58 |
912,25 951,36 |
909,43 965,52 |
-39,11 -4,11 |
23:20:00 17.12.2025 |
|
||
|
Huntington Ingalls Industries US4464131063 |
95,21 31,77 |
321,29 326,80 |
318,94 326,81 |
-5,51 -1,69 |
22:15:00 17.12.2025 |
|
||
|
Waste Management US94106L1098 |
95,15 19,36 |
219,77 218,90 |
218,00 220,55 |
0,87 +0,40 |
22:15:00 17.12.2025 |
|
||
|
Citigroup US1729674242 |
94,63 29,94 |
111,46 111,28 |
110,98 113,00 |
0,18 +0,16 |
22:15:00 17.12.2025 |
|
||
|
Deere US2441991054 |
93,84 30,26 |
481,00 485,44 |
479,71 490,42 |
-4,44 -0,91 |
22:15:00 17.12.2025 |
|
||
|
Synopsys US8716071076 |
93,71 41,67 |
453,07 463,34 |
452,96 466,91 |
-10,27 -2,22 |
23:20:00 17.12.2025 |
|
||
|
Charles Schwab US8085131055 |
93,32 34,90 |
96,61 96,00 |
95,85 97,20 |
0,61 +0,64 |
22:15:00 17.12.2025 |
|
||
|
NVR US62944T1051 |
93,06 23,36 |
7.472,55 7.530,24 |
7.422,01 7.603,08 |
-57,69 -0,77 |
22:15:00 17.12.2025 |
|
||
|
Philip Morris US7181721090 |
91,66 22,43 |
158,61 157,95 |
156,77 159,50 |
0,66 +0,42 |
22:15:00 17.12.2025 |
|
||
|
Textron US8832031012 |
90,62 28,68 |
87,44 86,33 |
86,33 88,18 |
1,11 +1,29 |
22:15:00 17.12.2025 |
|
||
|
CDW US12514G1085 |
90,25 21,18 |
143,69 145,02 |
142,42 145,59 |
-1,33 -0,92 |
23:20:00 17.12.2025 |
|
||
|
Molina Healthcare US60855R1005 |
89,75 22,88 |
162,30 160,88 |
157,87 163,73 |
1,42 +0,88 |
22:15:00 17.12.2025 |
|
||
|
Copart US2172041061 |
89,38 21,62 |
39,11 39,15 |
38,90 39,42 |
-0,04 -0,10 |
23:20:00 17.12.2025 |
|
||
|
Intuit US4612021034 |
88,90 35,29 |
660,78 669,35 |
660,46 676,01 |
-8,57 -1,28 |
23:20:00 17.12.2025 |
|
||
|
Tractor Supply US8923561067 |
88,41 32,97 |
53,49 52,64 |
52,53 53,64 |
0,85 +1,61 |
23:20:00 17.12.2025 |
|
||
|
Netflix US64110L1061 |
87,46 43,65 |
94,79 94,57 |
94,46 97,33 |
0,22 +0,23 |
23:20:00 17.12.2025 |
|
||
|
Entergy US29364G1031 |
86,90 25,91 |
91,83 92,81 |
91,70 93,01 |
-0,98 -1,06 |
22:15:00 17.12.2025 |
|
||
|
State Street US8574771031 |
86,22 30,72 |
127,36 127,15 |
126,77 129,05 |
0,21 +0,17 |
22:15:00 17.12.2025 |
|
||
|
Moodys US6153691059 |
85,79 27,23 |
499,02 493,00 |
491,65 503,83 |
6,02 +1,22 |
22:15:00 17.12.2025 |
|
||
|
NetApp US64110D1046 |
85,30 36,87 |
110,96 113,09 |
110,44 114,73 |
-2,13 -1,88 |
23:20:00 17.12.2025 |
|
||
|
Nisource US65473P1057 |
85,26 23,44 |
41,25 41,43 |
41,16 41,80 |
-0,18 -0,43 |
22:15:00 17.12.2025 |
|
||
|
Kinder Morgan US49456B1017 |
85,00 29,42 |
26,65 26,33 |
26,35 26,74 |
0,32 +1,22 |
22:15:00 17.12.2025 |
|
||
|
Regions Financial US7591EP1005 |
84,00 32,92 |
27,57 27,51 |
27,53 27,87 |
0,06 +0,22 |
22:15:00 17.12.2025 |
|
||
|
ONEOK US6826801036 |
83,93 31,26 |
73,05 71,13 |
70,70 73,22 |
1,92 +2,70 |
22:15:00 17.12.2025 |
|
||
|
Fifth Third Bancorp US3167731005 |
83,25 33,08 |
47,75 47,59 |
47,48 47,99 |
0,16 +0,34 |
23:20:00 17.12.2025 |
|
||
|
MetLife US59156R1086 |
83,14 28,06 |
82,53 82,28 |
81,91 82,87 |
0,25 +0,30 |
22:15:00 17.12.2025 |
|
||
|
Assurant US04621X1081 |
82,41 26,60 |
237,04 233,32 |
233,10 237,79 |
3,72 +1,59 |
22:15:00 17.12.2025 |
|
||
|
Cisco US17275R1023 |
79,84 23,98 |
76,00 77,55 |
75,93 78,18 |
-1,55 -2,00 |
23:20:00 17.12.2025 |
|
||
|
Fastenal US3119001044 |
79,00 23,87 |
41,87 42,34 |
41,53 42,28 |
-0,47 -1,11 |
23:20:00 17.12.2025 |
|
||
|
Delta Air Lines US2473617023 |
78,29 41,38 |
69,72 71,14 |
69,51 71,95 |
-1,42 -2,00 |
22:15:00 17.12.2025 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
77,18 34,15 |
160,10 159,04 |
158,20 160,60 |
1,06 +0,67 |
23:20:00 17.12.2025 |
|
||
|
MasterCard US57636Q1040 |
77,08 25,62 |
565,47 566,02 |
564,00 571,54 |
-0,55 -0,10 |
22:15:00 17.12.2025 |
|
||
|
Schlumberger AN8068571086 |
76,82 40,08 |
38,53 37,61 |
37,74 38,61 |
0,92 +2,45 |
22:15:00 17.12.2025 |
|
||
|
Ametek US0311001004 |
75,90 23,93 |
199,90 201,78 |
199,20 202,03 |
-1,88 -0,93 |
22:15:00 17.12.2025 |
|
||
|
Linde IE000S9YS762 |
75,60 20,17 |
|
|
- - |
|
|
||
|
CenterPoint Energy US15189T1079 |
73,91 23,03 |
38,31 38,05 |
37,92 38,42 |
0,26 +0,68 |
22:15:00 17.12.2025 |
|
||
|
Emerson Electric US2910111044 |
73,84 26,38 |
131,64 134,09 |
130,50 135,25 |
-2,45 -1,83 |
22:15:00 17.12.2025 |
|
||
|
Comerica US2003401070 |
73,26 42,12 |
74,50 74,50 |
74,50 74,50 |
0,00 +0,00 |
08:03:00 17.12.2025 |
|
||
|
Monster Beverage US61174X1090 |
73,04 23,04 |
74,34 75,34 |
73,93 75,26 |
-1,01 -1,33 |
23:20:00 17.12.2025 |
|
||
|
Citizens Financial Group US1746101054 |
71,89 33,43 |
58,61 58,14 |
58,30 59,03 |
0,47 +0,81 |
22:15:00 17.12.2025 |
|
||
|
Visa US92826C8394 |
71,64 22,92 |
344,41 345,11 |
343,73 347,75 |
-0,70 -0,20 |
22:15:00 17.12.2025 |
|
||
|
Chevron US1667641005 |
70,80 26,83 |
149,52 146,75 |
147,40 149,87 |
2,77 +1,89 |
22:15:00 17.12.2025 |
|
||
|
Expeditors International of Washington US3021301094 |
70,67 27,16 |
149,75 149,98 |
149,29 150,55 |
-0,23 -0,15 |
22:15:00 17.12.2025 |
|
||
|
Universal Health Services US9139031002 |
70,27 31,79 |
224,90 222,64 |
220,55 225,34 |
2,26 +1,02 |
22:15:00 17.12.2025 |
|
||
|
Booking US09857L1089 |
69,92 27,44 |
5.340,98 5.436,93 |
5.334,86 5.450,96 |
-95,95 -1,76 |
23:20:00 17.12.2025 |
|
||
|
Newmont US6516391066 |
69,47 38,22 |
99,45 98,03 |
97,89 100,26 |
1,42 +1,45 |
22:15:00 17.12.2025 |
|
||
|
Lennar US5260571048 |
68,37 36,23 |
112,23 117,57 |
110,07 116,54 |
-5,34 -4,54 |
22:15:00 17.12.2025 |
|
||
|
Dover US2600031080 |
68,37 25,43 |
196,15 196,61 |
195,06 199,02 |
-0,46 -0,23 |
22:15:00 17.12.2025 |
|
||
|
Darden Restaurants US2371941053 |
68,20 28,61 |
189,53 185,53 |
185,50 191,96 |
4,00 +2,16 |
22:15:00 17.12.2025 |
|
||
|
M&T Bank US55261F1049 |
67,48 31,73 |
206,12 204,09 |
204,86 207,09 |
2,03 +0,99 |
22:15:00 17.12.2025 |
|
||
|
News B US65249B2088 |
67,12 31,18 |
29,61 29,48 |
29,29 29,84 |
0,13 +0,44 |
23:20:00 17.12.2025 |
|
||
|
Ross Stores US7782961038 |
66,81 32,18 |
182,74 182,40 |
181,67 183,13 |
0,34 +0,19 |
23:20:00 17.12.2025 |
|
||
|
Marsh McLennan Cos. US5717481023 |
66,75 21,42 |
186,36 187,17 |
185,83 188,50 |
-0,81 -0,43 |
22:15:00 17.12.2025 |
|
||
|
Rockwell Automation US7739031091 |
66,22 31,44 |
389,54 401,08 |
388,32 403,76 |
-11,54 -2,88 |
22:15:00 17.12.2025 |
|
||
|
Ventas US92276F1003 |
62,96 26,17 |
78,90 78,25 |
77,23 78,93 |
0,65 +0,83 |
22:15:00 17.12.2025 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
62,57 25,28 |
329,84 329,76 |
328,01 331,19 |
0,08 +0,02 |
23:20:00 17.12.2025 |
|
||
|
Waters US9418481035 |
61,55 33,28 |
377,12 378,53 |
375,51 383,06 |
-1,41 -0,37 |
22:15:00 17.12.2025 |
|
||
|
Gartner US3666511072 |
60,31 33,40 |
251,29 247,34 |
246,77 256,81 |
3,95 +1,60 |
22:15:00 17.12.2025 |
|
||
|
eBay US2786421030 |
59,48 33,19 |
82,71 81,67 |
81,62 83,44 |
1,04 +1,27 |
23:20:00 17.12.2025 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
59,30 32,80 |
749,79 746,36 |
743,35 751,99 |
3,43 +0,46 |
23:20:00 17.12.2025 |
|
||
|
S&P Global US78409V1044 |
58,68 24,29 |
510,59 499,86 |
500,43 512,39 |
10,73 +2,15 |
22:15:00 17.12.2025 |
|
||
|
Northern Trust US6658591044 |
58,11 29,25 |
137,78 138,27 |
137,66 140,21 |
-0,49 -0,35 |
23:20:00 17.12.2025 |
|
||
|
Aon IE00BLP1HW54 |
57,56 18,74 |
352,03 351,80 |
350,26 354,37 |
0,23 +0,07 |
22:15:00 17.12.2025 |
|
||
|
Packaging US6951561090 |
56,91 24,96 |
202,33 203,66 |
200,27 203,59 |
-1,33 -0,65 |
22:15:00 17.12.2025 |
|
||
|
CME Group A US12572Q1058 |
56,70 23,17 |
273,74 272,95 |
272,15 276,38 |
0,79 +0,29 |
23:20:00 17.12.2025 |
|
||
|
T-Mobile US US8725901040 |
56,52 26,27 |
199,38 198,00 |
197,97 201,32 |
1,38 +0,70 |
23:20:00 17.12.2025 |
|
||
|
Ford Motor US3453708600 |
56,29 42,75 |
13,31 13,67 |
13,29 13,66 |
-0,36 -2,63 |
22:15:00 17.12.2025 |
|
||
|
Prudential Financial US7443201022 |
56,16 26,20 |
115,68 117,08 |
115,09 117,27 |
-1,40 -1,20 |
22:15:00 17.12.2025 |
|
||
|
IDEXX Laboratories US45168D1046 |
55,63 35,80 |
695,60 693,18 |
688,69 705,54 |
2,42 +0,35 |
23:20:00 17.12.2025 |
|
||
|
Coterra Energy US1270971039 |
55,62 41,70 |
25,92 25,30 |
25,36 25,99 |
0,62 +2,45 |
22:15:00 17.12.2025 |
|
||
|
Stryker US8636671013 |
55,53 24,31 |
352,58 351,69 |
351,15 357,00 |
0,89 +0,25 |
22:15:00 17.12.2025 |
|
||
|
F5 Networks US3156161024 |
55,52 34,44 |
256,07 258,26 |
255,83 260,85 |
-2,19 -0,85 |
23:20:00 17.12.2025 |
|
||
|
Invesco BMG491BT1088 |
55,31 36,67 |
26,40 26,03 |
26,33 26,82 |
0,37 +1,42 |
22:15:00 17.12.2025 |
|
||
|
Lowes Companies US5486611073 |
55,18 26,71 |
247,96 246,47 |
245,41 249,51 |
1,49 +0,60 |
22:15:00 17.12.2025 |
|
||
|
DexCom US2521311074 |
55,13 35,58 |
65,75 66,37 |
65,66 68,17 |
-0,62 -0,93 |
23:20:00 17.12.2025 |
|
||
|
Automatic Data Processing US0530151036 |
53,20 22,79 |
265,47 262,17 |
261,54 266,41 |
3,30 +1,26 |
23:20:00 17.12.2025 |
|
||
|
Quest Diagnostics US74834L1008 |
52,89 23,70 |
179,10 178,66 |
177,03 179,13 |
0,44 +0,25 |
22:15:00 17.12.2025 |
|
||
|
McDonalds US5801351017 |
52,16 18,32 |
318,69 314,50 |
315,10 319,13 |
4,19 +1,33 |
22:15:00 17.12.2025 |
|
||
|
PNC Financial Services Group US6934751057 |
52,14 29,09 |
210,30 209,98 |
210,21 212,50 |
0,32 +0,15 |
22:15:00 17.12.2025 |
|
||
|
NXP Semiconductors NL0009538784 |
51,83 38,45 |
223,23 229,75 |
223,03 231,40 |
-6,52 -2,84 |
23:20:00 17.12.2025 |
|
||
|
DuPont de Nemours US26614N1028 |
50,89 30,71 |
40,60 40,45 |
40,44 40,98 |
0,15 +0,37 |
22:15:00 17.12.2025 |
|
||
|
News US65249B1098 |
50,68 29,96 |
26,03 25,89 |
25,77 26,24 |
0,14 +0,54 |
23:20:00 17.12.2025 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
49,85 21,95 |
160,86 160,05 |
159,63 161,74 |
0,81 +0,51 |
22:15:00 17.12.2025 |
|
||
|
Otis Worldwide US68902V1070 |
49,79 17,81 |
89,00 87,96 |
87,91 89,44 |
1,04 +1,18 |
22:15:00 17.12.2025 |
|
||
|
Carrier Global US14448C1045 |
49,37 24,23 |
52,40 53,44 |
51,94 53,71 |
-1,04 -1,95 |
22:15:00 17.12.2025 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
48,89 31,76 |
194,10 196,76 |
193,79 197,19 |
-2,66 -1,35 |
23:20:00 17.12.2025 |
|
||
|
Electronic Arts US2855121099 |
48,77 27,83 |
203,63 204,20 |
203,49 204,28 |
-0,57 -0,28 |
23:20:00 17.12.2025 |
|
||
|
Regency Centers US7588491032 |
48,44 23,45 |
68,05 67,16 |
67,10 68,13 |
0,89 +1,33 |
23:20:00 17.12.2025 |
|
||
|
BlackRock US09247X1019 |
48,17 22,77 |
852,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
17:42:00 13.10.2024 |
|
||
|
ServiceNow US81762P1021 |
46,96 40,54 |
782,39 781,12 |
781,46 809,23 |
1,27 +0,16 |
22:15:00 17.12.2025 |
|
||
|
FirstEnergy US3379321074 |
46,88 22,53 |
44,50 44,03 |
43,90 44,52 |
0,47 +1,07 |
22:15:00 17.12.2025 |
|
||
|
Amgen US0311621009 |
46,75 26,08 |
326,01 326,74 |
325,48 330,04 |
-0,73 -0,22 |
23:20:00 17.12.2025 |
|
||
|
Huntington BancAkties US4461501045 |
46,71 32,22 |
17,75 17,63 |
17,66 17,91 |
0,12 +0,68 |
23:20:00 17.12.2025 |
|
||
|
Corteva US22052L1044 |
46,29 23,08 |
66,43 65,48 |
65,49 66,47 |
0,95 +1,45 |
22:15:00 17.12.2025 |
|
||
|
YUM! Brands US9884981013 |
46,28 21,11 |
153,14 151,03 |
150,67 154,07 |
2,11 +1,40 |
22:15:00 17.12.2025 |
|
||
|
Public Service Enterprise Group US7445731067 |
46,19 23,78 |
79,91 79,93 |
79,37 80,22 |
-0,02 -0,03 |
22:15:00 17.12.2025 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
46,11 27,54 |
328,63 327,35 |
326,00 330,89 |
1,28 +0,39 |
22:15:00 17.12.2025 |
|
||
|
Southern US8425871071 |
45,69 19,34 |
87,03 85,71 |
85,60 87,58 |
1,32 +1,54 |
22:15:00 17.12.2025 |
|
||
|
West Pharmaceutical Services US9553061055 |
44,69 27,03 |
269,13 266,44 |
264,95 275,41 |
2,69 +1,01 |
22:15:00 17.12.2025 |
|
||
|
Johnson Johnson US4781601046 |
44,43 18,88 |
210,33 209,30 |
208,50 211,47 |
1,03 +0,49 |
22:15:00 17.12.2025 |
|
||
|
Xylem US98419M1009 |
44,09 28,17 |
136,88 137,60 |
136,35 138,46 |
-0,72 -0,52 |
22:15:00 17.12.2025 |
|
||
|
Live Nation Entertainment US5380341090 |
43,75 30,94 |
136,41 138,10 |
135,08 137,75 |
-1,69 -1,22 |
22:15:00 17.12.2025 |
|
||
|
NOV US62955J1034 |
43,49 37,15 |
13,01 13,65 |
13,01 13,01 |
-0,64 -4,69 |
08:03:00 17.12.2025 |
|
||
|
American Electric Power US0255371017 |
43,38 23,06 |
114,71 114,57 |
113,87 115,02 |
0,14 +0,12 |
23:20:00 17.12.2025 |
|
||
|
Amazon US0231351067 |
43,37 35,05 |
221,27 222,56 |
221,19 225,19 |
-1,29 -0,58 |
23:20:00 17.12.2025 |
|
||
|
Altria US02209S1033 |
42,56 22,94 |
59,18 59,33 |
58,88 59,75 |
-0,15 -0,25 |
22:15:00 17.12.2025 |
|
||
|
Halliburton US4062161017 |
42,48 44,18 |
27,74 27,19 |
27,34 27,84 |
0,55 +2,02 |
22:15:00 17.12.2025 |
|
||
|
The Cigna Group Registered US1255231003 |
42,24 30,17 |
273,84 276,11 |
273,71 277,44 |
-2,27 -0,82 |
22:15:00 17.12.2025 |
|
||
|
Sherwin-Williams US8243481061 |
41,76 28,72 |
327,95 327,87 |
324,98 329,32 |
0,08 +0,02 |
22:15:00 17.12.2025 |
|
||
|
Exelon US30161N1019 |
41,73 22,78 |
44,22 43,76 |
43,75 44,43 |
0,46 +1,05 |
23:20:00 17.12.2025 |
|
||
|
Kimco Realty US49446R1095 |
40,86 26,84 |
20,45 20,08 |
20,06 20,50 |
0,37 +1,84 |
22:15:00 17.12.2025 |
|
||
|
Datadog A US23804L1035 |
40,21 56,16 |
|
|
- - |
|
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
40,09 23,21 |
70,62 71,20 |
0,00 0,00 |
-0,58 -0,81 |
08:00:00 11.12.2025 |
|
||
|
Genuine Parts US3724601055 |
40,08 26,73 |
128,06 129,46 |
127,70 130,01 |
-1,40 -1,08 |
22:15:00 17.12.2025 |
|
||
|
Consolidated Edison US2091151041 |
39,87 22,73 |
100,21 98,90 |
98,62 100,32 |
1,31 +1,32 |
22:15:00 17.12.2025 |
|
||
|
Lockheed Martin US5398301094 |
39,52 23,97 |
474,79 477,06 |
462,61 476,88 |
-2,27 -0,48 |
22:15:00 17.12.2025 |
|
||
|
Sempra Energy US8168511090 |
39,48 25,55 |
86,78 87,91 |
86,27 88,17 |
-1,13 -1,29 |
22:15:00 17.12.2025 |
|
||
|
ABIOMED US0036541003 |
38,99 33,40 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
Coca-Cola US1912161007 |
38,08 17,17 |
70,67 70,37 |
70,31 70,91 |
0,30 +0,43 |
22:15:00 17.12.2025 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
38,03 18,93 |
228,77 227,47 |
227,33 231,22 |
1,30 +0,57 |
22:15:00 17.12.2025 |
|
||
|
Chipotle Mexican Grill US1696561059 |
36,59 35,35 |
37,00 35,66 |
35,70 37,52 |
1,34 +3,76 |
22:15:00 17.12.2025 |
|
||
|
Lamb Weston US5132721045 |
36,43 22,63 |
59,46 59,80 |
59,00 60,16 |
-0,34 -0,57 |
22:15:00 17.12.2025 |
|
||
|
Home Depot US4370761029 |
36,29 24,12 |
356,75 352,68 |
351,00 357,48 |
4,07 +1,15 |
22:15:00 17.12.2025 |
|
||
|
Carnival PA1436583006 |
35,96 56,10 |
28,03 28,20 |
28,01 28,89 |
-0,17 -0,60 |
22:15:00 17.12.2025 |
|
||
|
Merck US58933Y1055 |
35,18 26,03 |
99,18 98,27 |
98,08 100,13 |
0,91 +0,93 |
22:15:00 17.12.2025 |
|
||
|
Norfolk Southern US6558441084 |
35,11 25,24 |
294,43 294,00 |
293,88 295,61 |
0,43 +0,15 |
22:15:00 17.12.2025 |
|
||
|
KeyCorp US4932671088 |
35,02 41,50 |
20,80 20,58 |
20,66 20,89 |
0,22 +1,07 |
22:15:00 17.12.2025 |
|
||
|
Gap US3647601083 |
33,18 57,84 |
23,37 22,43 |
22,91 23,37 |
0,94 +4,19 |
09:32:00 17.12.2025 |
|
||
|
IQVIA US46266C1053 |
32,57 33,02 |
221,43 221,68 |
220,21 225,33 |
-0,25 -0,11 |
22:15:00 17.12.2025 |
|
||
|
Prologis US74340W1036 |
31,93 30,22 |
128,07 127,61 |
127,33 128,98 |
0,46 +0,36 |
22:15:00 17.12.2025 |
|
||
|
Duke Energy US26441C2044 |
31,56 19,91 |
117,43 115,59 |
115,40 117,86 |
1,84 +1,59 |
22:15:00 17.12.2025 |
|
||
|
Ameren US0236081024 |
31,25 21,93 |
98,53 97,99 |
97,85 99,01 |
0,54 +0,55 |
22:15:00 17.12.2025 |
|
||
|
Hershey US4278661081 |
30,41 24,80 |
188,94 188,15 |
187,69 190,15 |
0,79 +0,42 |
22:15:00 17.12.2025 |
|
||
|
Dominos Pizza US25754A2015 |
30,02 24,03 |
438,42 433,90 |
433,25 441,99 |
4,52 +1,04 |
23:20:00 17.12.2025 |
|
||
|
Take Two US8740541094 |
29,99 33,89 |
240,55 244,53 |
240,29 246,09 |
-3,98 -1,63 |
23:20:00 17.12.2025 |
|
||
|
Alliant Energy US0188021085 |
29,07 22,39 |
65,48 65,26 |
64,87 65,66 |
0,22 +0,34 |
23:20:00 17.12.2025 |
|
||
|
Paychex US7043261079 |
28,33 24,48 |
116,70 115,22 |
115,22 117,81 |
1,48 +1,28 |
23:20:00 17.12.2025 |
|
||
|
CSX US1264081035 |
28,03 24,68 |
36,50 36,80 |
36,32 36,85 |
-0,30 -0,82 |
23:20:00 17.12.2025 |
|
||
|
Mettler-Toledo International US5926881054 |
27,86 32,66 |
1.384,68 1.386,45 |
1.375,82 1.400,58 |
-1,77 -0,13 |
22:15:00 17.12.2025 |
|
||
|
Thermo Fisher Scientific US8835561023 |
27,23 28,90 |
562,56 570,16 |
561,49 572,82 |
-7,60 -1,33 |
22:15:00 17.12.2025 |
|
||
|
PPL US69351T1060 |
27,18 21,22 |
34,34 33,98 |
33,88 34,47 |
0,36 +1,06 |
22:15:00 17.12.2025 |
|
||
|
Host Hotels Resorts US44107P1049 |
27,12 32,13 |
18,57 18,29 |
18,25 18,66 |
0,28 +1,53 |
23:20:00 17.12.2025 |
|
||
|
Omnicom Group US6819191064 |
27,01 27,75 |
82,70 80,64 |
80,27 83,19 |
2,06 +2,55 |
22:15:00 17.12.2025 |
|
||
|
MGM Resorts International US5529531015 |
26,92 39,82 |
36,20 36,84 |
36,01 36,70 |
-0,64 -1,74 |
22:15:00 17.12.2025 |
|
||
|
Illinois Tool Works US4523081093 |
26,28 21,26 |
252,40 250,66 |
249,73 253,68 |
1,74 +0,69 |
22:15:00 17.12.2025 |
|
||
|
MSCI US55354G1004 |
26,26 25,78 |
560,97 551,23 |
551,16 567,88 |
9,74 +1,77 |
22:15:00 17.12.2025 |
|
||
|
A.O. Smith US8318652091 |
25,88 26,85 |
68,08 67,94 |
67,49 68,76 |
0,14 +0,21 |
22:15:00 17.12.2025 |
|
||
|
Archer Daniels Midland US0394831020 |
25,81 30,30 |
58,56 57,98 |
58,13 59,35 |
0,58 +1,00 |
22:15:00 17.12.2025 |
|
||
|
Avery Dennison US0536111091 |
25,20 25,50 |
183,86 183,12 |
182,00 184,70 |
0,74 +0,40 |
22:15:00 17.12.2025 |
|
||
|
Union Pacific US9078181081 |
25,18 23,95 |
236,74 235,88 |
234,75 237,85 |
0,86 +0,36 |
22:15:00 17.12.2025 |
|
||
|
ResMed US7611521078 |
25,03 34,08 |
245,94 247,34 |
245,73 249,73 |
-1,40 -0,57 |
22:15:00 17.12.2025 |
|
||
|
Activision Blizzard US00507V1098 |
24,57 22,46 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
U.S. Bancorp US9029733048 |
24,26 31,53 |
53,74 53,47 |
53,60 54,03 |
0,27 +0,50 |
22:15:00 17.12.2025 |
|
||
|
Keysight Technologies US49338L1035 |
24,17 23,08 |
198,53 204,87 |
196,46 206,99 |
-6,34 -3,09 |
22:15:00 17.12.2025 |
|
||
|
Abbott Laboratories US0028241000 |
23,94 23,66 |
126,71 126,86 |
125,95 127,55 |
-0,15 -0,12 |
22:15:00 17.12.2025 |
|
||
|
Cooper Cos. US2166484020 |
23,74 20,68 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
Public Storage US74460D1090 |
22,84 25,52 |
267,17 267,48 |
264,30 269,69 |
-0,31 -0,12 |
22:15:00 17.12.2025 |
|
||
|
Leidos US5253271028 |
22,79 20,11 |
181,36 182,16 |
180,60 183,31 |
-0,80 -0,44 |
22:15:00 17.12.2025 |
|
||
|
QUALCOMM US7475251036 |
22,66 37,95 |
172,34 176,12 |
172,26 177,44 |
-3,78 -2,15 |
23:20:00 17.12.2025 |
|
||
|
IDEX US45167R1041 |
22,60 17,85 |
176,33 177,19 |
175,88 179,49 |
-0,86 -0,49 |
22:15:00 17.12.2025 |
|
||
|
Digital Realty Trust US2538681030 |
22,36 29,77 |
148,39 150,28 |
146,97 151,34 |
-1,89 -1,26 |
22:15:00 17.12.2025 |
|
||
|
Dollar Tree US2567461080 |
22,34 40,05 |
128,35 131,15 |
127,22 131,75 |
-2,80 -2,13 |
23:20:00 17.12.2025 |
|
||
|
Agilent Technologies US00846U1016 |
22,23 29,59 |
136,66 139,19 |
136,30 139,21 |
-2,53 -1,82 |
22:15:00 17.12.2025 |
|
||
|
Masco US5745991068 |
22,19 29,62 |
65,11 64,77 |
64,13 65,61 |
0,34 +0,52 |
22:15:00 17.12.2025 |
|
||
|
CMS Energy US1258961002 |
21,95 21,70 |
70,26 69,91 |
69,82 70,39 |
0,35 +0,50 |
22:15:00 17.12.2025 |
|
||
|
Extra Space Storage US30225T1025 |
21,59 27,20 |
131,88 130,70 |
129,65 133,14 |
1,18 +0,90 |
22:15:00 17.12.2025 |
|
||
|
Elevance Health US0367521038 |
20,85 30,29 |
345,96 351,90 |
343,20 350,08 |
-5,94 -1,69 |
22:15:00 17.12.2025 |
|
||
|
Ecolab US2788651006 |
20,23 24,04 |
261,89 259,53 |
258,68 263,37 |
2,36 +0,91 |
22:15:00 17.12.2025 |
|
||
|
Globe Life US37959E1029 |
19,40 18,06 |
138,73 140,74 |
138,64 141,14 |
-2,01 -1,43 |
22:15:00 17.12.2025 |
|
||
|
Invitation Homes US46187W1071 |
19,19 19,50 |
27,36 26,84 |
26,79 27,42 |
0,52 +1,94 |
22:15:00 17.12.2025 |
|
||
|
Erie Indemnity US29530P1021 |
19,00 30,99 |
288,81 287,51 |
287,15 292,00 |
1,30 +0,45 |
23:20:00 17.12.2025 |
|
||
|
STERIS IE00BFY8C754 |
18,94 21,87 |
251,67 253,03 |
250,85 254,70 |
-1,36 -0,54 |
22:15:00 17.12.2025 |
|
||
|
Atmos Energy US0495601058 |
18,52 16,57 |
169,17 168,00 |
167,95 170,69 |
1,17 +0,70 |
22:15:00 17.12.2025 |
|
||
|
Evergy US30034W1062 |
18,30 13,24 |
73,59 73,28 |
73,34 73,96 |
0,31 +0,42 |
23:20:00 17.12.2025 |
|
||
|
Danaher US2358511028 |
17,90 28,12 |
222,63 224,70 |
222,63 226,62 |
-2,07 -0,92 |
22:15:00 17.12.2025 |
|
||
|
Incyte US45337C1027 |
17,63 31,26 |
97,63 97,03 |
97,09 98,90 |
0,60 +0,62 |
23:20:00 17.12.2025 |
|
||
|
Xcel Energy US98389B1008 |
17,27 23,08 |
73,14 73,73 |
72,80 73,84 |
-0,59 -0,80 |
23:20:00 17.12.2025 |
|
||
|
WEC Energy Group US92939U1060 |
17,16 20,53 |
104,76 104,48 |
104,05 104,95 |
0,28 +0,27 |
22:15:00 17.12.2025 |
|
||
|
CVS Health US1266501006 |
17,07 31,79 |
77,88 78,29 |
77,14 78,50 |
-0,41 -0,52 |
22:15:00 17.12.2025 |
|
||
|
Salesforce US79466L3024 |
16,70 36,34 |
258,14 254,91 |
256,72 261,93 |
3,23 +1,27 |
22:15:00 17.12.2025 |
|
||
|
Rollins US7757111049 |
16,15 21,02 |
60,24 59,46 |
59,46 61,00 |
0,78 +1,31 |
22:15:00 17.12.2025 |
|
||
|
VeriSign US92343E1029 |
16,03 28,01 |
243,12 242,25 |
241,81 245,56 |
0,87 +0,36 |
23:20:00 17.12.2025 |
|
||
|
Henry Schein US8064071025 |
15,98 25,95 |
76,61 77,05 |
76,38 77,51 |
-0,44 -0,57 |
23:20:00 17.12.2025 |
|
||
|
Equifax US2944291051 |
15,82 33,68 |
218,14 218,53 |
217,02 222,99 |
-0,39 -0,18 |
22:15:00 17.12.2025 |
|
||
|
3M US88579Y1010 |
15,35 28,01 |
162,17 163,20 |
161,07 164,18 |
-1,03 -0,63 |
22:15:00 17.12.2025 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 26,46 |
160,71 159,67 |
158,56 161,69 |
1,04 +0,65 |
22:15:00 17.12.2025 |
|
||
|
Wynn Resorts US9831341071 |
14,60 42,21 |
125,44 126,04 |
125,10 127,00 |
-0,60 -0,48 |
23:20:00 17.12.2025 |
|
||
|
Accenture IE00B4BNMY34 |
14,44 26,86 |
273,74 272,04 |
272,63 279,05 |
1,70 +0,62 |
22:15:00 17.12.2025 |
|
||
|
Verisk Analytics A US92345Y1064 |
14,37 24,23 |
219,17 217,64 |
216,98 220,78 |
1,53 +0,70 |
23:20:00 17.12.2025 |
|
||
|
AvalonBay Communities US0534841012 |
13,80 21,56 |
181,26 176,94 |
177,39 182,35 |
4,32 +2,44 |
22:15:00 17.12.2025 |
|
||
|
Pinnacle West Capital US7234841010 |
13,74 23,64 |
88,91 87,82 |
87,66 89,06 |
1,09 +1,24 |
22:15:00 17.12.2025 |
|
||
|
The Mosaic US61945C1036 |
12,87 46,12 |
24,03 23,46 |
23,62 24,32 |
0,57 +2,43 |
22:15:00 17.12.2025 |
|
||
|
NextEra Energy US65339F1012 |
12,87 29,25 |
80,29 81,32 |
79,65 81,28 |
-1,03 -1,27 |
22:15:00 17.12.2025 |
|
||
|
Equinix US29444U7000 |
12,42 28,85 |
747,88 758,15 |
739,98 764,50 |
-10,27 -1,35 |
23:20:00 17.12.2025 |
|
||
|
Texas Instruments US8825081040 |
12,35 30,69 |
174,49 177,56 |
173,70 179,57 |
-3,07 -1,73 |
23:20:00 17.12.2025 |
|
||
|
Teledyne Technologies US8793601050 |
11,28 20,08 |
502,82 506,54 |
501,43 508,74 |
-3,72 -0,73 |
22:15:00 17.12.2025 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
11,09 22,48 |
137,09 133,19 |
133,57 137,52 |
3,90 +2,93 |
22:15:00 17.12.2025 |
|
||
|
Old Dominion Freight Line US6795801009 |
11,06 34,60 |
155,73 156,94 |
154,85 159,03 |
-1,21 -0,77 |
23:20:00 17.12.2025 |
|
||
|
Harris US5024311095 |
10,24 19,70 |
278,72 282,85 |
277,82 282,80 |
-4,13 -1,46 |
22:15:00 17.12.2025 |
|
||
|
Essex Property Trust US2971781057 |
10,00 23,99 |
262,45 255,44 |
255,58 263,95 |
7,01 +2,74 |
22:15:00 17.12.2025 |
|
||
|
Procter Gamble US7427181091 |
9,97 18,16 |
147,81 145,21 |
146,46 148,41 |
2,60 +1,79 |
22:15:00 17.12.2025 |
|
||
|
Charles River Laboratories International US1598641074 |
8,99 29,68 |
195,98 195,22 |
194,56 198,95 |
0,76 +0,39 |
22:15:00 17.12.2025 |
|
||
|
DaVita US23918K1088 |
8,98 34,97 |
118,42 117,94 |
117,78 120,07 |
0,48 +0,41 |
22:15:00 17.12.2025 |
|
||
|
Roper Technolgies US7766961061 |
8,55 23,64 |
452,24 443,78 |
442,49 453,75 |
8,46 +1,91 |
23:20:00 17.12.2025 |
|
||
|
Alaska Air Group US0116591092 |
8,45 38,76 |
44,67 43,85 |
44,67 44,67 |
0,82 +1,87 |
08:02:00 17.12.2025 |
|
||
|
NortonLifeLock US6687711084 |
8,24 25,18 |
27,90 27,38 |
27,36 27,94 |
0,52 +1,88 |
23:20:00 17.12.2025 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
8,11 28,86 |
48,06 47,81 |
47,80 48,51 |
0,25 +0,52 |
22:15:00 17.12.2025 |
|
||
|
PepsiCo US7134481081 |
8,06 19,62 |
150,08 150,37 |
149,48 151,14 |
-0,29 -0,19 |
23:20:00 17.12.2025 |
|
||
|
Fortive US34959J1088 |
7,13 24,53 |
55,24 54,66 |
54,53 55,71 |
0,58 +1,06 |
22:15:00 17.12.2025 |
|
||
|
Jack Henry Associates US4262811015 |
6,99 19,71 |
188,09 186,91 |
186,87 189,66 |
1,18 +0,63 |
23:20:00 17.12.2025 |
|
||
|
Equity Residential US29476L1070 |
6,85 23,48 |
61,98 60,73 |
60,96 62,27 |
1,25 +2,06 |
22:15:00 17.12.2025 |
|
||
|
Cognizant US1924461023 |
6,13 27,52 |
83,63 83,63 |
83,32 84,86 |
0,00 +0,00 |
23:20:00 17.12.2025 |
|
||
|
HP US40434L1052 |
5,99 36,28 |
24,43 24,83 |
24,22 24,89 |
-0,40 -1,61 |
22:15:00 17.12.2025 |
|
||
|
DTE Energy US2333311072 |
5,88 21,10 |
128,89 128,66 |
127,35 128,96 |
0,23 +0,18 |
22:15:00 17.12.2025 |
|
||
|
Edwards Lifesciences US28176E1082 |
5,41 34,12 |
84,84 85,32 |
84,70 86,18 |
-0,48 -0,56 |
22:15:00 17.12.2025 |
|
||
|
Autodesk US0527691069 |
4,88 35,83 |
292,97 293,98 |
292,17 298,27 |
-1,01 -0,34 |
23:20:00 17.12.2025 |
|
||
|
Sysco US8718291078 |
4,66 23,51 |
75,75 75,12 |
75,13 75,93 |
0,63 +0,84 |
22:15:00 17.12.2025 |
|
||
|
Hologic US4364401012 |
3,25 27,95 |
74,93 75,02 |
74,91 75,19 |
-0,09 -0,12 |
23:20:00 17.12.2025 |
|
||
|
AT&T US00206R1023 |
1,47 24,54 |
24,36 24,07 |
24,10 24,45 |
0,29 +1,20 |
22:15:00 17.12.2025 |
|
||
|
Fox US35137L2043 |
1,10 23,34 |
63,12 62,57 |
62,46 63,40 |
0,55 +0,88 |
23:20:00 17.12.2025 |
|
||
|
Church Dwight US1713401024 |
0,92 23,31 |
86,52 84,55 |
85,93 87,73 |
1,97 +2,33 |
22:15:00 17.12.2025 |
|
||
|
UnitedHealth US91324P1021 |
0,91 31,13 |
331,63 334,20 |
330,49 335,44 |
-2,57 -0,77 |
22:15:00 17.12.2025 |
|
||
|
FedEx US31428X1063 |
0,70 33,28 |
282,21 282,46 |
281,48 284,89 |
-0,25 -0,09 |
22:15:00 17.12.2025 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
Realty US7561091049 |
-0,40 20,15 |
57,76 57,44 |
57,20 57,87 |
0,32 +0,56 |
22:15:00 17.12.2025 |
|
||
|
Microchip Technology US5950171042 |
-0,95 41,96 |
63,99 65,90 |
63,44 66,57 |
-1,91 -2,90 |
23:20:00 17.12.2025 |
|
||
|
Albemarle US0126531013 |
-1,08 56,55 |
134,71 131,07 |
134,48 138,69 |
3,64 +2,78 |
22:15:00 17.12.2025 |
|
||
|
Airbnb US0090661010 |
-1,15 45,56 |
|
|
- - |
|
|
||
|
Franklin Resources US3546131018 |
-1,26 32,27 |
23,67 23,47 |
23,44 23,86 |
0,20 +0,85 |
22:15:00 17.12.2025 |
|
||
|
Mondelez US6092071058 |
-1,69 21,48 |
53,82 53,97 |
53,44 54,31 |
-0,15 -0,28 |
23:20:00 17.12.2025 |
|
||
|
Edison International US2810201077 |
-1,83 27,19 |
59,54 58,32 |
58,40 59,99 |
1,22 +2,09 |
22:15:00 17.12.2025 |
|
||
|
Sealed Air US81211K1007 |
-2,21 33,83 |
35,20 35,40 |
35,20 35,20 |
-0,20 -0,56 |
08:16:00 17.12.2025 |
|
||
|
UDR US9026531049 |
-3,33 22,94 |
36,41 35,46 |
35,58 36,55 |
0,95 +2,68 |
22:15:00 17.12.2025 |
|
||
|
Colgate-Palmolive US1941621039 |
-3,53 18,64 |
79,73 78,95 |
79,00 80,13 |
0,78 +0,99 |
22:15:00 17.12.2025 |
|
||
|
Trimble Navigation US8962391004 |
-4,25 27,28 |
78,89 80,50 |
78,39 80,75 |
-1,61 -2,00 |
23:20:00 17.12.2025 |
|
||
|
Southwest Airlines US8447411088 |
-4,62 36,87 |
40,98 42,17 |
40,98 42,83 |
-1,19 -2,82 |
22:15:00 17.12.2025 |
|
||
|
Honeywell US4385161066 |
-4,71 22,17 |
199,89 198,26 |
198,32 202,43 |
1,63 +0,82 |
23:20:00 17.12.2025 |
|
||
|
Air Products and Chemicals US0091581068 |
-5,82 25,81 |
246,38 242,25 |
242,18 247,72 |
4,13 +1,70 |
22:15:00 17.12.2025 |
|
||
|
Boeing US0970231058 |
-6,76 37,35 |
206,33 206,71 |
205,83 210,63 |
-0,38 -0,18 |
22:15:00 17.12.2025 |
|
||
|
Teradyne US8807701029 |
-8,04 34,45 |
185,21 192,29 |
182,16 194,57 |
-7,08 -3,68 |
23:20:00 17.12.2025 |
|
||
|
Las Vegas Sands US5178341070 |
-8,24 34,72 |
66,49 67,32 |
66,34 67,52 |
-0,83 -1,23 |
22:15:00 17.12.2025 |
|
||
|
Bio-Techne US09073M1045 |
-9,23 28,35 |
56,99 57,44 |
56,94 58,28 |
-0,45 -0,78 |
23:20:00 17.12.2025 |
|
||
|
Tyson Foods US9024941034 |
-9,67 27,48 |
58,50 58,19 |
57,97 58,53 |
0,31 +0,53 |
22:15:00 17.12.2025 |
|
||
|
Hasbro US4180561072 |
-9,88 33,02 |
81,35 80,41 |
79,57 81,75 |
0,94 +1,17 |
23:20:00 17.12.2025 |
|
||
|
J. M. Smucker US8326964058 |
-10,36 26,42 |
100,39 99,70 |
99,49 100,96 |
0,69 +0,69 |
22:15:00 17.12.2025 |
|
||
|
Tyler Technologies US9022521051 |
-10,47 25,96 |
451,26 450,11 |
449,95 455,97 |
1,15 +0,26 |
22:15:00 17.12.2025 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-10,74 26,34 |
53,55 54,23 |
53,50 54,32 |
-0,68 -1,25 |
22:15:00 17.12.2025 |
|
||
|
Norwegian Cruise Line BMG667211046 |
-10,83 59,81 |
21,54 21,54 |
21,52 22,38 |
0,00 +0,00 |
22:15:00 17.12.2025 |
|
||
|
American Water Works US0304201033 |
-11,33 25,84 |
134,01 132,72 |
132,20 134,19 |
1,29 +0,97 |
22:15:00 17.12.2025 |
|
||
|
Medtronic IE00BTN1Y115 |
-12,38 21,98 |
98,30 97,72 |
97,81 98,58 |
0,58 +0,59 |
22:15:00 17.12.2025 |
|
||
|
Starbucks US8552441094 |
-13,99 30,49 |
85,21 85,08 |
84,58 85,80 |
0,13 +0,15 |
23:20:00 17.12.2025 |
|
||
|
Mohawk Industries US6081901042 |
-15,00 38,66 |
109,20 110,30 |
108,46 111,14 |
-1,10 -1,00 |
22:15:00 17.12.2025 |
|
||
|
Akamai US00971T1016 |
-15,04 29,73 |
87,55 87,74 |
87,36 89,31 |
-0,19 -0,22 |
23:20:00 17.12.2025 |
|
||
|
LKQ US5018892084 |
-15,13 30,17 |
30,15 29,92 |
29,51 30,18 |
0,23 +0,77 |
23:20:00 17.12.2025 |
|
||
|
American Tower US03027X1000 |
-15,30 27,49 |
178,49 179,13 |
177,86 180,57 |
-0,64 -0,36 |
22:15:00 17.12.2025 |
|
||
|
International Paper US4601461035 |
-15,71 31,48 |
38,69 38,61 |
38,25 39,10 |
0,08 +0,21 |
22:15:00 17.12.2025 |
|
||
|
Becton, Dickinson US0758871091 |
-15,97 25,35 |
195,36 196,39 |
195,04 198,40 |
-1,03 -0,52 |
22:15:00 17.12.2025 |
|
||
|
General Mills US3703341046 |
-18,00 22,60 |
48,61 47,02 |
47,23 48,87 |
1,59 +3,38 |
22:15:00 17.12.2025 |
|
||
|
Amcor JE00BJ1F3079 |
-18,26 18,63 |
8,37 8,32 |
8,29 8,43 |
0,05 +0,60 |
22:15:00 17.12.2025 |
|
||
|
Eversource Energy US30040W1080 |
-18,31 27,20 |
67,28 67,89 |
66,75 67,65 |
-0,61 -0,90 |
22:15:00 17.12.2025 |
|
||
|
Dominion Energy US25746U1097 |
-18,67 24,30 |
60,11 59,34 |
58,95 60,41 |
0,77 +1,30 |
22:15:00 17.12.2025 |
|
||
|
Truist Financial US89832Q1094 |
-19,80 27,83 |
50,15 49,71 |
49,71 50,38 |
0,44 +0,89 |
22:15:00 17.12.2025 |
|
||
|
Zebra Technologies US9892071054 |
-21,44 31,78 |
254,27 261,17 |
253,31 265,90 |
-6,90 -2,64 |
23:20:00 17.12.2025 |
|
||
|
Kimberly-Clark US4943681035 |
-21,83 21,48 |
102,94 102,54 |
102,38 103,80 |
0,40 +0,39 |
23:20:00 17.12.2025 |
|
||
|
CoStar Group US22160N1090 |
-23,70 33,78 |
64,83 63,62 |
63,62 65,08 |
1,21 +1,90 |
23:20:00 17.12.2025 |
|
||
|
McCormick US5797802064 |
-23,79 24,96 |
68,65 68,27 |
68,33 69,46 |
0,38 +0,56 |
22:15:00 17.12.2025 |
|
||
|
Moderna US60770K1079 |
-24,39 54,62 |
30,51 29,89 |
29,92 31,70 |
0,62 +2,07 |
23:20:00 17.12.2025 |
|
||
|
Intel US4581401001 |
-24,81 45,93 |
36,05 37,31 |
35,97 37,83 |
-1,26 -3,38 |
23:20:00 17.12.2025 |
|
||
|
Kraft Heinz Company US5007541064 |
-25,83 24,44 |
24,75 24,68 |
24,64 24,95 |
0,07 +0,28 |
23:20:00 17.12.2025 |
|
||
|
Adobe US00724F1012 |
-25,94 34,81 |
354,66 347,89 |
347,89 357,76 |
6,77 +1,95 |
23:20:00 17.12.2025 |
|
||
|
PPG Industries US6935061076 |
-25,98 28,20 |
103,72 103,70 |
103,11 104,71 |
0,02 +0,02 |
22:15:00 17.12.2025 |
|
||
|
Biogen US09062X1037 |
-26,80 39,14 |
172,10 171,50 |
169,55 173,81 |
0,60 +0,35 |
23:20:00 17.12.2025 |
|
||
|
Boston Properties US1011211018 |
-27,22 94,74 |
69,54 70,70 |
68,77 71,55 |
-1,16 -1,64 |
22:15:00 17.12.2025 |
|
||
|
Best Buy US0865161014 |
-27,48 36,94 |
71,45 72,62 |
71,24 72,87 |
-1,17 -1,61 |
22:15:00 17.12.2025 |
|
||
|
Zimmer Biomet US98956P1021 |
-28,03 27,11 |
91,56 90,91 |
90,55 92,73 |
0,65 +0,71 |
22:15:00 17.12.2025 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-28,27 27,06 |
190,95 189,98 |
189,50 192,33 |
0,97 +0,51 |
23:20:00 17.12.2025 |
|
||
|
PerkinElmer US7140461093 |
-28,41 35,37 |
96,77 96,27 |
95,80 99,47 |
0,50 +0,52 |
22:15:00 17.12.2025 |
|
||
|
Weyerhaeuser US9621661043 |
-28,55 26,14 |
23,73 23,28 |
23,38 23,95 |
0,45 +1,93 |
22:15:00 17.12.2025 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-28,87 34,68 |
43,60 43,60 |
43,60 43,60 |
0,00 +0,00 |
08:07:00 17.12.2025 |
|
||
|
T. Rowe Price Group US74144T1088 |
-29,04 31,26 |
103,90 103,92 |
103,78 106,04 |
-0,02 -0,02 |
23:20:00 17.12.2025 |
|
||
|
Verizon US92343V1044 |
-29,56 21,79 |
40,88 40,75 |
40,48 40,90 |
0,13 +0,32 |
22:15:00 17.12.2025 |
|
||
|
Humana US4448591028 |
-29,63 37,33 |
260,28 258,16 |
256,60 265,96 |
2,12 +0,82 |
22:15:00 17.12.2025 |
|
||
|
Centene US15135B1017 |
-30,22 37,84 |
38,87 38,97 |
38,07 39,14 |
-0,10 -0,26 |
22:15:00 17.12.2025 |
|
||
|
Pfizer US7170811035 |
-30,50 26,64 |
25,04 25,53 |
25,03 25,49 |
-0,49 -1,92 |
22:15:00 17.12.2025 |
|
||
|
Constellation Brands A US21036P1084 |
-30,60 25,47 |
139,72 142,59 |
139,01 141,92 |
-2,87 -2,01 |
22:15:00 17.12.2025 |
|
||
|
Pool US73278L1052 |
-31,12 35,78 |
236,28 236,67 |
234,65 238,71 |
-0,39 -0,16 |
23:20:00 17.12.2025 |
|
||
|
DXC Technology US23355L1061 |
-32,62 45,78 |
12,77 12,94 |
12,77 12,77 |
-0,17 -1,28 |
08:16:00 17.12.2025 |
|
||
|
Viatris US92556V1061 |
-33,17 27,31 |
11,70 11,46 |
11,42 11,83 |
0,24 +2,09 |
23:20:00 17.12.2025 |
|
||
|
Walt Disney US2546871060 |
-33,56 29,46 |
110,63 111,62 |
110,46 112,13 |
-0,99 -0,89 |
22:15:00 17.12.2025 |
|
||
|
Dollar General US2566771059 |
-34,38 36,06 |
136,97 134,51 |
133,67 137,57 |
2,46 +1,83 |
22:15:00 17.12.2025 |
|
||
|
Eastman Chemical Company US2774321002 |
-35,38 31,34 |
54,10 53,74 |
54,10 54,10 |
0,36 +0,67 |
08:02:00 17.12.2025 |
|
||
|
AES US00130H1059 |
-35,76 38,30 |
13,48 13,62 |
13,37 13,75 |
-0,14 -1,03 |
22:15:00 17.12.2025 |
|
||
|
Campbell Soup US1344291091 |
-36,52 26,65 |
28,71 28,68 |
28,61 29,02 |
0,03 +0,10 |
23:20:00 17.12.2025 |
|
||
|
Fiserv US3377381088 |
-37,68 36,09 |
68,33 67,70 |
67,59 69,36 |
0,63 +0,93 |
23:20:00 17.12.2025 |
|
||
|
United Parcel Service US9113121068 |
-39,04 29,27 |
100,96 100,11 |
99,94 101,40 |
0,85 +0,85 |
22:15:00 17.12.2025 |
|
||
|
International Flavors Fragrances US4595061015 |
-39,96 32,63 |
65,62 64,58 |
64,30 66,27 |
1,04 +1,61 |
22:15:00 17.12.2025 |
|
||
|
Healthpeak Properties US42250P1030 |
-39,96 21,29 |
16,40 16,36 |
16,34 16,62 |
0,04 +0,24 |
22:15:00 17.12.2025 |
|
||
|
Comcast US20030N1019 |
-40,35 29,43 |
30,32 29,73 |
29,43 30,59 |
0,59 +1,98 |
23:20:00 17.12.2025 |
|
||
|
Crown Castle US22822V1017 |
-40,80 27,31 |
88,25 87,90 |
87,27 89,00 |
0,35 +0,40 |
22:15:00 17.12.2025 |
|
||
|
Target US87612E1064 |
-41,28 37,48 |
98,60 97,67 |
95,20 98,62 |
0,93 +0,95 |
22:15:00 17.12.2025 |
|
||
|
Ball US0584981064 |
-41,43 31,43 |
52,07 51,76 |
51,42 52,38 |
0,31 +0,60 |
22:15:00 17.12.2025 |
|
||
|
Generac US3687361044 |
-41,93 45,27 |
144,82 155,36 |
144,06 155,73 |
-10,54 -6,78 |
22:15:00 17.12.2025 |
|
||
|
Qorvo US74736K1016 |
-41,99 42,04 |
73,61 73,67 |
73,61 73,61 |
-0,06 -0,08 |
08:16:00 17.12.2025 |
|
||
|
Catalent US1488061029 |
-43,59 40,54 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-44,85 35,84 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
Hormel Foods US4404521001 |
-47,44 24,97 |
23,99 23,66 |
23,78 24,10 |
0,33 +1,39 |
22:15:00 17.12.2025 |
|
||
|
Clorox US1890541097 |
-48,21 27,23 |
101,52 99,82 |
99,70 101,92 |
1,70 +1,70 |
22:15:00 17.12.2025 |
|
||
|
ConAgra Foods US2058871029 |
-49,38 27,23 |
17,92 17,74 |
17,79 18,02 |
0,18 +1,01 |
22:15:00 17.12.2025 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-49,90 33,96 |
43,76 42,98 |
42,96 44,36 |
0,78 +1,81 |
22:15:00 17.12.2025 |
|
||
|
Nike US6541061031 |
-50,21 34,92 |
65,69 67,12 |
65,63 66,77 |
-1,43 -2,13 |
22:15:00 17.12.2025 |
|
||
|
Hanesbrands US4103451021 |
-51,99 55,37 |
5,52 5,66 |
0,00 0,00 |
-0,14 -2,52 |
07:43:00 01.12.2025 |
|
||
|
Skyworks Solutions US83088M1027 |
-53,14 40,20 |
65,00 66,02 |
64,49 66,76 |
-1,02 -1,54 |
23:20:00 17.12.2025 |
|
||
|
Paycom Software US70432V1026 |
-53,29 38,12 |
166,97 162,77 |
165,16 169,85 |
4,20 +2,58 |
22:15:00 17.12.2025 |
|
||
|
Fidelity National Information Services US31620M1062 |
-53,65 34,73 |
66,30 66,62 |
66,08 67,14 |
-0,32 -0,48 |
22:15:00 17.12.2025 |
|
||
|
Dow US2605571031 |
-54,47 32,71 |
23,07 22,84 |
22,92 23,38 |
0,23 +1,01 |
22:15:00 17.12.2025 |
|
||
|
Robert Half US7703231032 |
-54,56 32,60 |
23,60 23,40 |
23,60 23,60 |
0,20 +0,85 |
08:02:00 17.12.2025 |
|
||
|
Western Union Company US9598021098 |
-55,99 29,88 |
8,20 8,17 |
8,20 8,29 |
0,03 +0,34 |
10:33:00 17.12.2025 |
|
||
|
Global Payments US37940X1028 |
-56,61 36,01 |
82,22 81,44 |
81,46 83,33 |
0,78 +0,96 |
22:15:00 17.12.2025 |
|
||
|
CarMax US1431301027 |
-56,86 41,88 |
34,45 34,30 |
34,45 34,47 |
0,15 +0,44 |
18:44:00 17.12.2025 |
|
||
|
Estée Lauder Companies US5184391044 |
-57,53 40,70 |
105,30 104,39 |
104,10 106,16 |
0,91 +0,87 |
22:15:00 17.12.2025 |
|
||
|
Stanley Black Decker US8545021011 |
-57,59 36,01 |
71,92 72,80 |
71,23 73,89 |
-0,88 -1,21 |
22:15:00 17.12.2025 |
|
||
|
Brown-Forman B US1156372096 |
-57,62 29,63 |
28,84 30,41 |
28,46 30,17 |
-1,57 -5,16 |
22:15:00 17.12.2025 |
|
||
|
IPG Photonics US44980X1090 |
-58,73 32,58 |
65,04 64,90 |
65,04 65,04 |
0,14 +0,22 |
08:03:00 17.12.2025 |
|
||
|
The Trade Desk A US88339J1051 |
-59,64 65,87 |
37,17 36,64 |
36,36 37,96 |
0,53 +1,45 |
23:20:00 17.12.2025 |
|
||
|
Illumina US4523271090 |
-60,59 49,62 |
110,32 111,62 |
110,32 111,48 |
-1,30 -1,16 |
21:50:00 17.12.2025 |
|
||
|
Charter A US16119P1084 |
-65,92 37,28 |
209,66 211,29 |
209,43 212,00 |
-1,63 -0,77 |
23:20:00 17.12.2025 |
|
||
|
Paramount Global US92556H2067 |
-67,23 46,40 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
Align Technology US0162551016 |
-67,46 51,40 |
160,58 162,89 |
159,45 165,08 |
-2,31 -1,42 |
23:20:00 17.12.2025 |
|
||
|
SVB Financial Group US78486Q1013 |
-70,41 44,11 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
Advance Auto Parts US00751Y1064 |
-70,69 46,73 |
37,65 38,40 |
37,44 37,65 |
-0,75 -1,95 |
15:13:00 17.12.2025 |
|
||
|
Leggett Platt US5246601075 |
-71,31 42,97 |
9,64 9,73 |
9,64 9,64 |
-0,09 -0,97 |
08:02:00 17.12.2025 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-71,69 31,59 |
47,56 46,97 |
46,80 47,84 |
0,59 +1,26 |
22:15:00 17.12.2025 |
|
||
|
Under Armour US9043112062 |
-71,91 50,24 |
3,53 3,53 |
3,53 3,53 |
0,00 -0,11 |
08:16:00 17.12.2025 |
|
||
|
Perrigo Company IE00BGH1M568 |
-72,19 37,13 |
10,97 10,79 |
10,97 10,97 |
0,18 +1,62 |
08:03:00 17.12.2025 |
|
||
|
PayPal US70450Y1038 |
-72,30 41,23 |
60,18 61,33 |
60,14 62,41 |
-1,15 -1,88 |
23:20:00 17.12.2025 |
|
||
|
Under Armour US9043111072 |
-74,91 52,44 |
3,72 3,65 |
3,70 3,72 |
0,07 +1,79 |
18:53:00 17.12.2025 |
|
||
|
Baxter International US0718131099 |
-75,47 33,02 |
19,29 19,05 |
18,99 19,41 |
0,24 +1,26 |
22:15:00 17.12.2025 |
|
||
|
V.F. US9182041080 |
-77,60 53,74 |
15,94 15,95 |
15,94 15,94 |
0,00 -0,03 |
08:16:00 17.12.2025 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-78,30 35,95 |
9,64 9,58 |
9,49 9,90 |
0,06 +0,63 |
21:50:00 17.12.2025 |
|
||
|
Lumen Technologies US5502411037 |
-86,52 51,47 |
6,50 6,89 |
6,50 6,88 |
-0,39 -5,66 |
21:14:00 17.12.2025 |
|
||
|
First Republic Bank US33616C1009 |
-97,40 60,78 |
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.