S&P 500
6.925,31
PKT
-38,43
PKT
-0,55
%
Indikation*
6.926,60
PKT
-37,14
PKT
-0,53
%
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 |
1.327,68 51,60 |
183,14 185,81 |
180,83 184,45 |
-2,67 -1,44 |
23:20:00 14.01.2026 |
|
||
|
Broadcom US11135F1012 |
723,56 42,87 |
339,89 354,61 |
334,45 350,63 |
-14,72 -4,15 |
23:20:00 14.01.2026 |
|
||
|
Palantir US69608A1088 |
632,29 67,48 |
178,40 178,96 |
173,96 181,57 |
-0,56 -0,31 |
23:20:00 14.01.2026 |
|
||
|
Quanta Services US74762E1029 |
510,57 40,93 |
437,07 444,20 |
427,01 446,19 |
-7,13 -1,61 |
22:15:00 14.01.2026 |
|
||
|
Western Digital US9581021055 |
508,93 48,74 |
215,00 214,00 |
210,34 218,26 |
1,00 +0,47 |
23:20:00 14.01.2026 |
|
||
|
Eli Lilly US5324571083 |
501,98 33,20 |
1.073,29 1.077,19 |
1.061,70 1.083,95 |
-3,90 -0,36 |
22:15:00 14.01.2026 |
|
||
|
KLA-Tencor US4824801009 |
429,23 42,05 |
1.434,50 1.441,82 |
1.396,75 1.434,79 |
-7,32 -0,51 |
23:20:00 14.01.2026 |
|
||
|
McKesson US58155Q1031 |
368,64 26,61 |
834,16 823,98 |
822,79 838,00 |
10,18 +1,24 |
22:15:00 14.01.2026 |
|
||
|
Amphenol US0320951017 |
363,20 30,63 |
146,75 148,97 |
144,45 148,45 |
-2,22 -1,49 |
22:15:00 14.01.2026 |
|
||
|
Micron Technology US5951121038 |
345,15 48,94 |
333,35 338,13 |
328,28 339,08 |
-4,78 -1,41 |
23:20:00 14.01.2026 |
|
||
|
Marathon Oil US5658491064 |
327,19 44,33 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
Lam Research US5128073062 |
323,65 44,22 |
208,79 214,38 |
206,61 210,84 |
-5,59 -2,61 |
23:20:00 14.01.2026 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
322,05 49,66 |
279,33 291,72 |
274,55 286,25 |
-12,39 -4,25 |
22:15:00 14.01.2026 |
|
||
|
Marathon Petroleum US56585A1025 |
315,74 36,93 |
181,09 175,85 |
176,16 183,41 |
5,24 +2,98 |
22:15:00 14.01.2026 |
|
||
|
Tapestry US8760301072 |
301,74 40,75 |
133,17 134,38 |
132,18 134,37 |
-1,21 -0,90 |
22:15:00 14.01.2026 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
300,61 31,24 |
336,31 336,43 |
331,20 337,00 |
-0,12 -0,04 |
23:20:00 14.01.2026 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
300,38 31,74 |
335,84 335,97 |
330,48 336,52 |
-0,13 -0,04 |
23:20:00 14.01.2026 |
|
||
|
United Rentals US9113631090 |
286,19 38,73 |
917,34 940,17 |
915,00 940,00 |
-22,83 -2,43 |
22:15:00 14.01.2026 |
|
||
|
Arista Networks US0404131064 |
276,08 32,75 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
NRG Energy US6293775085 |
275,15 43,39 |
149,83 150,59 |
147,69 150,53 |
-0,76 -0,50 |
22:15:00 14.01.2026 |
|
||
|
Cardinal Health US14149Y1082 |
273,17 27,51 |
213,56 208,26 |
208,15 213,63 |
5,30 +2,54 |
22:15:00 14.01.2026 |
|
||
|
Williams-Sonoma US9699041011 |
255,96 46,95 |
206,65 208,08 |
204,19 208,80 |
-1,43 -0,69 |
22:15:00 14.01.2026 |
|
||
|
Dell Technologies US24703L2025 |
252,00 45,04 |
118,69 119,66 |
117,95 122,00 |
-0,97 -0,81 |
22:15:00 14.01.2026 |
|
||
|
Oracle US68389X1054 |
240,04 38,96 |
193,61 202,29 |
190,85 200,41 |
-8,68 -4,29 |
22:15:00 14.01.2026 |
|
||
|
Unum Group US91529Y1064 |
239,20 34,12 |
68,34 67,84 |
67,08 68,34 |
0,50 +0,74 |
21:50:00 14.01.2026 |
|
||
|
Parker Hannifin US7010941042 |
237,93 29,97 |
936,21 938,35 |
925,52 937,02 |
-2,14 -0,23 |
22:15:00 14.01.2026 |
|
||
|
Ralph Lauren A US7512121010 |
236,09 38,83 |
362,86 366,11 |
358,99 368,49 |
-3,25 -0,89 |
22:15:00 14.01.2026 |
|
||
|
Caterpillar US1491231015 |
236,02 31,42 |
638,75 636,53 |
623,27 639,64 |
2,22 +0,35 |
22:15:00 14.01.2026 |
|
||
|
Cencora US03073E1055 |
235,90 25,41 |
349,93 345,88 |
345,40 349,98 |
4,05 +1,17 |
22:15:00 14.01.2026 |
|
||
|
Iron Mountain US46284V1017 |
228,48 31,33 |
91,54 92,13 |
89,69 91,90 |
-0,59 -0,64 |
22:15:00 14.01.2026 |
|
||
|
Valero Energy US91913Y1001 |
228,31 39,76 |
186,51 181,74 |
182,03 189,93 |
4,77 +2,62 |
22:15:00 14.01.2026 |
|
||
|
Applied Materials US0382221051 |
226,96 43,25 |
301,89 304,87 |
297,00 301,94 |
-2,98 -0,98 |
23:20:00 14.01.2026 |
|
||
|
Palo Alto Networks US6974351057 |
226,56 41,56 |
|
|
- - |
|
|
||
|
Diamondback Energy US25278X1090 |
225,59 34,40 |
153,73 151,21 |
151,24 156,81 |
2,52 +1,67 |
23:20:00 14.01.2026 |
|
||
|
PulteGroup US7458671010 |
225,08 36,06 |
130,73 133,66 |
130,48 133,79 |
-2,93 -2,19 |
22:15:00 14.01.2026 |
|
||
|
Goldman Sachs US38141G1040 |
223,62 28,69 |
932,67 938,15 |
918,00 937,69 |
-5,48 -0,58 |
22:15:00 14.01.2026 |
|
||
|
Welltower US95040Q1040 |
217,53 24,67 |
188,71 188,25 |
186,38 188,78 |
0,46 +0,24 |
22:15:00 14.01.2026 |
|
||
|
American Express US0258161092 |
207,38 30,21 |
358,26 358,00 |
350,75 358,39 |
0,26 +0,07 |
22:15:00 14.01.2026 |
|
||
|
Nucor US6703461052 |
203,19 43,02 |
172,29 169,48 |
169,51 173,54 |
2,81 +1,66 |
22:15:00 14.01.2026 |
|
||
|
O Reilly Automotive US67103H1077 |
200,30 24,16 |
95,02 94,63 |
94,08 95,33 |
0,39 +0,41 |
23:20:00 14.01.2026 |
|
||
|
CRH IE0001827041 |
190,11 30,39 |
|
|
- - |
|
|
||
|
Wells Fargo US9497461015 |
187,44 32,64 |
89,25 93,56 |
88,06 90,30 |
-4,31 -4,61 |
22:15:00 14.01.2026 |
|
||
|
HCA US40412C1018 |
186,83 29,70 |
478,84 479,32 |
473,60 481,95 |
-0,48 -0,10 |
22:15:00 14.01.2026 |
|
||
|
Raytheon Technologies US75513E1010 |
185,81 25,53 |
198,84 194,08 |
193,51 198,87 |
4,76 +2,45 |
22:15:00 14.01.2026 |
|
||
|
AutoZone US0533321024 |
185,50 27,21 |
3.472,66 3.505,75 |
3.458,69 3.529,76 |
-33,09 -0,94 |
22:15:00 14.01.2026 |
|
||
|
Williams Companies US9694571004 |
183,52 28,41 |
60,71 60,49 |
60,31 61,37 |
0,22 +0,36 |
22:15:00 14.01.2026 |
|
||
|
Hilton Worldwide US43300A2033 |
176,76 29,73 |
300,13 300,62 |
295,40 300,22 |
-0,49 -0,16 |
22:15:00 14.01.2026 |
|
||
|
Bank of New York Mellon US0640581007 |
176,02 26,24 |
124,59 122,93 |
122,74 124,91 |
1,66 +1,35 |
22:15:00 14.01.2026 |
|
||
|
Boston Scientific US1011371077 |
175,86 27,14 |
93,74 94,14 |
92,81 93,92 |
-0,40 -0,42 |
22:15:00 14.01.2026 |
|
||
|
CBRE Group A US12504L1098 |
175,73 30,31 |
164,90 164,71 |
161,34 165,02 |
0,19 +0,12 |
22:15:00 14.01.2026 |
|
||
|
United Airlines US9100471096 |
173,18 50,73 |
110,75 114,41 |
109,72 114,61 |
-3,66 -3,20 |
23:20:00 14.01.2026 |
|
||
|
ExxonMobil US30231G1022 |
172,61 29,29 |
130,20 126,54 |
127,50 131,71 |
3,66 +2,89 |
22:15:00 14.01.2026 |
|
||
|
Hartford Financial Services Group US4165151048 |
171,23 25,14 |
131,93 131,85 |
131,46 133,03 |
0,08 +0,06 |
22:15:00 14.01.2026 |
|
||
|
Grainger US3848021040 |
169,45 27,54 |
1.053,25 1.041,90 |
1.037,14 1.053,25 |
11,35 +1,09 |
22:15:00 14.01.2026 |
|
||
|
CBOE US12503M1080 |
168,59 25,70 |
268,50 266,44 |
264,90 268,54 |
2,06 +0,77 |
22:15:00 14.01.2026 |
|
||
|
Costco Wholesale US22160K1051 |
167,28 24,47 |
950,98 941,93 |
939,00 955,47 |
9,05 +0,96 |
23:20:00 14.01.2026 |
|
||
|
Marriott US5719032022 |
166,20 29,98 |
319,68 322,96 |
314,75 321,69 |
-3,28 -1,02 |
23:20:00 14.01.2026 |
|
||
|
Eaton IE00B8KQN827 |
163,98 32,01 |
331,14 332,38 |
328,30 334,39 |
-1,24 -0,37 |
22:15:00 14.01.2026 |
|
||
|
IBM US4592001014 |
163,01 25,51 |
309,03 303,16 |
302,21 309,17 |
5,87 +1,94 |
22:15:00 14.01.2026 |
|
||
|
Huntington Ingalls Industries US4464131063 |
159,86 32,13 |
415,39 411,66 |
410,42 425,00 |
3,73 +0,91 |
22:15:00 14.01.2026 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
158,95 41,13 |
615,52 631,09 |
614,82 628,33 |
-15,57 -2,47 |
23:20:00 14.01.2026 |
|
||
|
Raymond James Financial US7547301090 |
158,68 29,59 |
172,27 167,19 |
166,79 172,59 |
5,08 +3,04 |
22:15:00 14.01.2026 |
|
||
|
Fox US35137L1052 |
158,26 30,66 |
73,09 73,23 |
72,76 74,02 |
-0,14 -0,19 |
23:20:00 14.01.2026 |
|
||
|
Morgan Stanley US6174464486 |
157,73 30,16 |
180,78 182,76 |
179,00 181,80 |
-1,98 -1,08 |
22:15:00 14.01.2026 |
|
||
|
Blackstone US09260D1072 |
155,79 38,35 |
158,71 155,25 |
153,56 158,73 |
3,46 +2,23 |
22:15:00 14.01.2026 |
|
||
|
Cadence Design Systems US1273871087 |
154,95 37,10 |
313,17 323,06 |
309,96 319,50 |
-9,89 -3,06 |
23:20:00 14.01.2026 |
|
||
|
Ameriprise Financial US03076C1062 |
153,71 26,20 |
507,46 495,37 |
490,68 507,65 |
12,09 +2,44 |
22:15:00 14.01.2026 |
|
||
|
Walmart US9311421039 |
152,77 21,50 |
120,04 120,36 |
119,06 121,23 |
-0,32 -0,27 |
23:20:00 14.01.2026 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
152,76 24,39 |
318,88 327,23 |
316,43 326,30 |
-8,35 -2,55 |
22:15:00 14.01.2026 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
151,30 52,88 |
223,60 220,97 |
215,15 224,07 |
2,63 +1,19 |
23:20:00 14.01.2026 |
|
||
|
General Dynamics US3695501086 |
150,72 22,18 |
366,00 363,30 |
359,68 366,01 |
2,70 +0,74 |
22:15:00 14.01.2026 |
|
||
|
Corning US2193501051 |
145,40 30,82 |
90,21 89,88 |
88,45 90,67 |
0,33 +0,37 |
22:15:00 14.01.2026 |
|
||
|
Aflac US0010551028 |
143,41 21,30 |
110,18 107,96 |
108,11 110,37 |
2,22 +2,06 |
22:15:00 14.01.2026 |
|
||
|
TJX Cos. US8725401090 |
143,02 24,86 |
155,13 158,14 |
154,57 158,07 |
-3,01 -1,90 |
22:15:00 14.01.2026 |
|
||
|
D.R. Horton US23331A1097 |
141,19 36,68 |
159,30 160,85 |
157,53 161,36 |
-1,55 -0,96 |
22:15:00 14.01.2026 |
|
||
|
Cummins US2310211063 |
141,09 29,01 |
565,18 567,44 |
559,02 569,16 |
-2,26 -0,40 |
22:15:00 14.01.2026 |
|
||
|
Cintas US1729081059 |
137,88 23,36 |
194,23 192,72 |
192,13 195,50 |
1,51 +0,78 |
23:20:00 14.01.2026 |
|
||
|
TransDigm Group US8936411003 |
136,82 30,33 |
1.423,84 1.381,98 |
1.375,90 1.423,84 |
41,86 +3,03 |
22:15:00 14.01.2026 |
|
||
|
Ulta Beauty US90384S3031 |
134,53 34,84 |
663,85 664,85 |
657,37 666,35 |
-1,00 -0,15 |
23:20:00 14.01.2026 |
|
||
|
Arthur J. Gallagher US3635761097 |
134,09 25,11 |
256,98 257,00 |
255,84 260,00 |
-0,02 -0,01 |
22:15:00 14.01.2026 |
|
||
|
JPMorgan Chase US46625H1005 |
133,60 25,22 |
307,87 310,90 |
306,15 311,74 |
-3,03 -0,97 |
22:15:00 14.01.2026 |
|
||
|
Fortinet US34959E1091 |
132,76 34,63 |
76,39 78,33 |
75,83 78,30 |
-1,94 -2,48 |
23:20:00 14.01.2026 |
|
||
|
Republic Services US7607591002 |
132,64 20,52 |
210,98 209,65 |
208,94 211,33 |
1,33 +0,63 |
22:15:00 14.01.2026 |
|
||
|
Howmet Aerospace US4432011082 |
132,05 23,86 |
220,25 219,64 |
216,09 221,52 |
0,61 +0,28 |
22:15:00 14.01.2026 |
|
||
|
Pioneer Natural Resources US7237871071 |
131,70 28,89 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
Motorola Solutions US6200763075 |
131,52 23,34 |
389,23 391,00 |
385,42 390,53 |
-1,77 -0,45 |
22:15:00 14.01.2026 |
|
||
|
Loews US5404241086 |
129,38 21,70 |
103,60 102,77 |
102,83 104,12 |
0,83 +0,81 |
22:15:00 14.01.2026 |
|
||
|
Progressive US7433151039 |
129,25 26,84 |
205,50 205,06 |
203,86 208,63 |
0,44 +0,21 |
22:15:00 14.01.2026 |
|
||
|
Johnson Controls International IE00BY7QL619 |
128,28 31,01 |
112,13 112,09 |
109,87 112,46 |
0,04 +0,04 |
22:15:00 14.01.2026 |
|
||
|
Microsoft US5949181045 |
127,35 26,10 |
459,38 470,67 |
457,20 468,20 |
-11,29 -2,40 |
23:20:00 14.01.2026 |
|
||
|
Baker Hughes US05722G1004 |
125,07 38,50 |
49,98 48,97 |
49,15 50,34 |
1,01 +2,06 |
23:20:00 14.01.2026 |
|
||
|
Synchrony Financial US87165B1035 |
125,04 38,39 |
77,82 78,06 |
74,95 78,31 |
-0,24 -0,31 |
22:15:00 14.01.2026 |
|
||
|
Berkshire Hathaway US0846707026 |
123,45 18,94 |
493,15 495,24 |
492,00 497,62 |
-2,09 -0,42 |
22:15:00 14.01.2026 |
|
||
|
Martin Marietta Materials US5732841060 |
121,80 27,27 |
636,71 665,71 |
635,66 661,05 |
-29,00 -4,36 |
22:15:00 14.01.2026 |
|
||
|
Northrop Grumman US6668071029 |
118,91 25,98 |
653,14 625,50 |
625,00 654,25 |
27,64 +4,42 |
22:15:00 14.01.2026 |
|
||
|
Intuitive Surgical US46120E6023 |
118,68 35,40 |
546,76 561,82 |
528,00 551,00 |
-15,06 -2,68 |
23:20:00 14.01.2026 |
|
||
|
Capital One Financial US14040H1059 |
117,58 36,59 |
234,42 231,41 |
224,37 234,50 |
3,01 +1,30 |
22:15:00 14.01.2026 |
|
||
|
Simon Property Group US8288061091 |
117,19 29,10 |
185,72 184,38 |
182,38 186,04 |
1,34 +0,73 |
22:15:00 14.01.2026 |
|
||
|
Nasdaq US6311031081 |
115,33 25,70 |
100,07 98,89 |
98,43 100,54 |
1,18 +1,19 |
23:20:00 14.01.2026 |
|
||
|
Snap-On US8330341012 |
115,21 24,67 |
362,42 360,55 |
360,75 363,88 |
1,87 +0,52 |
22:15:00 14.01.2026 |
|
||
|
ConocoPhillips US20825C1045 |
113,70 35,66 |
100,34 96,46 |
97,15 101,91 |
3,88 +4,02 |
22:15:00 14.01.2026 |
|
||
|
Expedia US30212P3038 |
113,48 47,63 |
290,76 299,97 |
281,47 299,07 |
-9,21 -3,07 |
23:20:00 14.01.2026 |
|
||
|
Philip Morris US7181721090 |
111,86 22,46 |
171,08 165,85 |
166,65 171,33 |
5,23 +3,15 |
22:15:00 14.01.2026 |
|
||
|
Paccar US6937181088 |
111,54 27,47 |
119,00 119,43 |
118,58 120,53 |
-0,43 -0,36 |
23:20:00 14.01.2026 |
|
||
|
Synopsys US8716071076 |
111,15 41,69 |
505,34 511,80 |
499,58 507,19 |
-6,46 -1,26 |
23:20:00 14.01.2026 |
|
||
|
Entergy US29364G1031 |
110,67 25,76 |
95,17 94,37 |
93,96 95,20 |
0,80 +0,85 |
22:15:00 14.01.2026 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
109,97 29,73 |
449,53 454,67 |
446,07 455,03 |
-5,14 -1,13 |
23:20:00 14.01.2026 |
|
||
|
Travelers US89417E1091 |
108,78 23,42 |
272,74 271,20 |
268,88 273,35 |
1,54 +0,57 |
22:15:00 14.01.2026 |
|
||
|
Apple US0378331005 |
107,07 27,94 |
259,96 261,05 |
256,71 261,81 |
-1,09 -0,42 |
23:20:00 14.01.2026 |
|
||
|
Gilead Sciences US3755581036 |
106,59 25,10 |
124,07 121,76 |
121,65 124,10 |
2,31 +1,90 |
23:20:00 14.01.2026 |
|
||
|
AbbVie US00287Y1091 |
106,13 26,42 |
221,89 220,75 |
217,18 223,27 |
1,14 +0,52 |
22:15:00 14.01.2026 |
|
||
|
Nisource US65473P1057 |
103,35 23,21 |
43,31 42,45 |
42,36 43,34 |
0,86 +2,03 |
22:15:00 14.01.2026 |
|
||
|
Occidental Petroleum US6745991058 |
102,19 45,95 |
44,32 43,31 |
43,48 45,11 |
1,01 +2,33 |
22:15:00 14.01.2026 |
|
||
|
Moodys US6153691059 |
101,33 27,20 |
535,98 534,90 |
529,58 537,48 |
1,08 +0,20 |
22:15:00 14.01.2026 |
|
||
|
Ingersoll Rand US45687V1061 |
100,78 22,89 |
85,99 85,83 |
84,39 86,07 |
0,16 +0,19 |
22:15:00 14.01.2026 |
|
||
|
Kroger US5010441013 |
100,46 29,53 |
62,46 61,47 |
61,20 62,80 |
0,99 +1,61 |
22:15:00 14.01.2026 |
|
||
|
Freeport-McMoRan US35671D8570 |
99,76 46,13 |
60,35 59,34 |
59,12 60,71 |
1,01 +1,70 |
22:15:00 14.01.2026 |
|
||
|
Phillips 66 US7185461040 |
99,67 34,48 |
141,39 137,70 |
139,30 143,18 |
3,69 +2,68 |
22:15:00 14.01.2026 |
|
||
|
APA US03743Q1085 |
98,54 40,53 |
26,69 25,72 |
26,12 27,36 |
0,97 +3,77 |
23:20:00 14.01.2026 |
|
||
|
NVR US62944T1051 |
97,57 23,19 |
7.580,76 7.673,32 |
7.558,70 7.688,60 |
-92,56 -1,21 |
22:15:00 14.01.2026 |
|
||
|
Textron US8832031012 |
97,38 28,56 |
94,17 93,50 |
93,20 94,41 |
0,67 +0,72 |
22:15:00 14.01.2026 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
97,08 21,54 |
385,84 391,08 |
383,87 393,22 |
-5,24 -1,34 |
22:15:00 14.01.2026 |
|
||
|
W. R. Berkley US0844231029 |
96,66 18,06 |
69,18 68,00 |
68,33 69,75 |
1,18 +1,74 |
22:15:00 14.01.2026 |
|
||
|
Allstate US0200021014 |
96,46 27,48 |
196,02 197,65 |
194,57 200,20 |
-1,63 -0,82 |
22:15:00 14.01.2026 |
|
||
|
Deckers Outdoor US2435371073 |
96,11 43,27 |
101,40 101,71 |
99,92 102,74 |
-0,31 -0,30 |
22:15:00 14.01.2026 |
|
||
|
Vulcan Materials US9291601097 |
95,59 29,17 |
298,48 311,04 |
297,74 309,95 |
-12,56 -4,04 |
22:15:00 14.01.2026 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
93,54 37,64 |
22,09 22,29 |
21,89 22,58 |
-0,20 -0,90 |
22:15:00 14.01.2026 |
|
||
|
Waste Management US94106L1098 |
93,53 19,17 |
218,79 216,18 |
215,64 218,80 |
2,61 +1,21 |
22:15:00 14.01.2026 |
|
||
|
CF Industries US1252691001 |
93,14 38,07 |
85,05 82,87 |
84,06 88,12 |
2,18 +2,63 |
22:15:00 14.01.2026 |
|
||
|
CenterPoint Energy US15189T1079 |
92,86 22,83 |
39,06 38,60 |
38,74 39,22 |
0,46 +1,19 |
22:15:00 14.01.2026 |
|
||
|
Copart US2172041061 |
92,28 21,34 |
39,99 39,87 |
39,79 40,31 |
0,12 +0,30 |
23:20:00 14.01.2026 |
|
||
|
Devon Energy US25179M1036 |
91,34 47,76 |
37,92 36,84 |
37,03 38,72 |
1,08 +2,93 |
22:15:00 14.01.2026 |
|
||
|
Analog Devices US0326541051 |
90,97 31,41 |
297,99 296,21 |
293,36 298,60 |
1,78 +0,60 |
23:20:00 14.01.2026 |
|
||
|
Newmont US6516391066 |
90,00 38,16 |
114,15 114,63 |
112,18 115,64 |
-0,48 -0,42 |
22:15:00 14.01.2026 |
|
||
|
Kinder Morgan US49456B1017 |
87,77 29,37 |
27,53 27,38 |
27,31 27,79 |
0,15 +0,55 |
22:15:00 14.01.2026 |
|
||
|
American International Group (AIG) US0268747849 |
87,56 27,68 |
73,04 72,29 |
72,29 74,15 |
0,75 +1,04 |
22:15:00 14.01.2026 |
|
||
|
Schlumberger AN8068571086 |
87,32 40,02 |
46,97 45,90 |
46,28 47,72 |
1,07 +2,33 |
22:15:00 14.01.2026 |
|
||
|
Cincinnati Financial US1720621010 |
86,73 26,09 |
163,68 161,01 |
161,22 163,79 |
2,67 +1,66 |
23:20:00 14.01.2026 |
|
||
|
CDW US12514G1085 |
86,46 20,96 |
132,16 134,60 |
131,91 135,99 |
-2,44 -1,81 |
23:20:00 14.01.2026 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
85,99 34,18 |
172,31 173,42 |
171,50 173,97 |
-1,11 -0,64 |
23:20:00 14.01.2026 |
|
||
|
Netflix US64110L1061 |
84,23 43,51 |
88,55 90,32 |
87,95 91,58 |
-1,77 -1,96 |
23:20:00 14.01.2026 |
|
||
|
Chevron US1667641005 |
83,96 26,94 |
167,24 163,87 |
164,40 169,37 |
3,37 +2,06 |
22:15:00 14.01.2026 |
|
||
|
Emerson Electric US2910111044 |
82,22 26,45 |
148,15 146,35 |
145,93 148,36 |
1,80 +1,23 |
22:15:00 14.01.2026 |
|
||
|
Citigroup US1729674242 |
81,56 29,79 |
112,41 116,30 |
110,48 118,68 |
-3,89 -3,34 |
22:15:00 14.01.2026 |
|
||
|
EOG Resources US26875P1012 |
81,06 38,20 |
110,74 108,04 |
108,58 112,43 |
2,70 +2,50 |
22:15:00 14.01.2026 |
|
||
|
Pentair IE00BLS09M33 |
80,41 30,32 |
104,08 103,24 |
102,67 104,12 |
0,84 +0,81 |
22:15:00 14.01.2026 |
|
||
|
Principal Financial Group US74251V1026 |
79,91 29,28 |
91,21 89,02 |
88,87 91,48 |
2,19 +2,46 |
23:20:00 14.01.2026 |
|
||
|
S&P Global US78409V1044 |
79,52 24,15 |
545,00 542,16 |
540,03 546,99 |
2,84 +0,52 |
22:15:00 14.01.2026 |
|
||
|
General Motors US37045V1008 |
78,25 37,50 |
81,23 83,24 |
80,96 83,62 |
-2,01 -2,41 |
22:15:00 14.01.2026 |
|
||
|
Ametek US0311001004 |
77,58 23,79 |
211,12 211,73 |
209,43 212,08 |
-0,61 -0,29 |
22:15:00 14.01.2026 |
|
||
|
Delta Air Lines US2473617023 |
77,45 41,35 |
68,49 69,33 |
67,55 70,74 |
-0,84 -1,21 |
22:15:00 14.01.2026 |
|
||
|
Wabtec US9297401088 |
76,52 20,77 |
226,77 227,48 |
224,55 227,23 |
-0,71 -0,31 |
22:15:00 14.01.2026 |
|
||
|
Assurant US04621X1081 |
75,65 26,40 |
238,00 235,01 |
235,52 239,04 |
2,99 +1,27 |
22:15:00 14.01.2026 |
|
||
|
eBay US2786421030 |
75,34 33,05 |
94,42 94,37 |
93,31 94,55 |
0,05 +0,05 |
23:20:00 14.01.2026 |
|
||
|
Charles Schwab US8085131055 |
74,78 34,69 |
101,92 101,18 |
99,63 101,94 |
0,74 +0,73 |
22:15:00 14.01.2026 |
|
||
|
ONEOK US6826801036 |
74,27 30,10 |
75,85 74,25 |
74,36 76,72 |
1,60 +2,15 |
22:15:00 14.01.2026 |
|
||
|
News B US65249B2088 |
74,15 31,06 |
30,69 30,61 |
30,47 30,78 |
0,08 +0,26 |
23:20:00 14.01.2026 |
|
||
|
Intuit US4612021034 |
74,03 35,31 |
566,60 605,28 |
556,70 590,99 |
-38,68 -6,39 |
23:20:00 14.01.2026 |
|
||
|
State Street US8574771031 |
73,71 30,46 |
134,72 132,81 |
132,11 134,78 |
1,91 +1,44 |
22:15:00 14.01.2026 |
|
||
|
Linde IE000S9YS762 |
72,96 20,14 |
|
|
- - |
|
|
||
|
Deere US2441991054 |
72,40 30,03 |
512,10 499,52 |
501,22 516,06 |
12,58 +2,52 |
22:15:00 14.01.2026 |
|
||
|
Monster Beverage US61174X1090 |
72,31 23,01 |
77,73 78,43 |
76,87 78,56 |
-0,70 -0,89 |
23:20:00 14.01.2026 |
|
||
|
Expeditors International of Washington US3021301094 |
72,28 27,10 |
162,22 160,69 |
160,31 162,24 |
1,53 +0,95 |
22:15:00 14.01.2026 |
|
||
|
Tractor Supply US8923561067 |
72,25 32,80 |
51,16 51,76 |
50,85 51,97 |
-0,60 -1,16 |
23:20:00 14.01.2026 |
|
||
|
Bank of America US0605051046 |
72,07 29,05 |
52,48 54,54 |
51,67 53,46 |
-2,06 -3,78 |
22:15:00 14.01.2026 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
71,78 25,14 |
328,19 327,42 |
326,45 331,00 |
0,77 +0,24 |
23:20:00 14.01.2026 |
|
||
|
Darden Restaurants US2371941053 |
71,68 28,60 |
207,87 206,55 |
205,81 208,49 |
1,32 +0,64 |
22:15:00 14.01.2026 |
|
||
|
Cisco US17275R1023 |
71,65 23,98 |
74,41 75,47 |
73,82 75,10 |
-1,06 -1,40 |
23:20:00 14.01.2026 |
|
||
|
Carvana US1468691027 |
69,81 109,63 |
458,61 468,55 |
450,89 474,22 |
-9,94 -2,12 |
22:15:00 14.01.2026 |
|
||
|
Marsh McLennan Cos. US5717481023 |
69,62 21,34 |
183,27 182,70 |
182,48 184,62 |
0,57 +0,31 |
22:15:00 14.01.2026 |
|
||
|
Lockheed Martin US5398301094 |
68,97 24,29 |
572,70 558,30 |
556,20 578,00 |
14,40 +2,58 |
22:15:00 14.01.2026 |
|
||
|
Fastenal US3119001044 |
68,67 23,84 |
42,42 42,42 |
41,83 42,62 |
0,00 +0,00 |
23:20:00 14.01.2026 |
|
||
|
Ross Stores US7782961038 |
67,66 31,95 |
191,83 193,23 |
190,32 193,74 |
-1,40 -0,72 |
23:20:00 14.01.2026 |
|
||
|
NetApp US64110D1046 |
67,36 36,87 |
107,67 107,28 |
106,81 109,24 |
0,39 +0,36 |
23:20:00 14.01.2026 |
|
||
|
Lowes Companies US5486611073 |
67,27 26,78 |
274,95 274,25 |
272,90 278,00 |
0,70 +0,26 |
22:15:00 14.01.2026 |
|
||
|
Monolithic Power Systems US6098391054 |
67,17 40,31 |
983,60 983,28 |
964,29 998,23 |
0,32 +0,03 |
23:20:00 14.01.2026 |
|
||
|
Molina Healthcare US60855R1005 |
66,70 22,29 |
188,88 180,93 |
181,35 190,47 |
7,95 +4,39 |
22:15:00 14.01.2026 |
|
||
|
Tesla US88160R1014 |
66,35 59,28 |
439,20 447,20 |
434,25 443,90 |
-8,00 -1,79 |
23:20:00 14.01.2026 |
|
||
|
Ventas US92276F1003 |
66,26 26,04 |
76,92 76,93 |
75,68 77,19 |
-0,01 -0,01 |
22:15:00 14.01.2026 |
|
||
|
Rockwell Automation US7739031091 |
64,35 31,53 |
417,21 416,88 |
413,00 418,09 |
0,33 +0,08 |
22:15:00 14.01.2026 |
|
||
|
MasterCard US57636Q1040 |
64,26 25,58 |
546,82 544,99 |
538,24 548,40 |
1,83 +0,34 |
22:15:00 14.01.2026 |
|
||
|
Dover US2600031080 |
64,20 25,36 |
204,34 204,40 |
202,76 205,34 |
-0,06 -0,03 |
22:15:00 14.01.2026 |
|
||
|
Automatic Data Processing US0530151036 |
63,63 22,70 |
258,50 257,07 |
256,23 258,88 |
1,43 +0,56 |
23:20:00 14.01.2026 |
|
||
|
Lennar US5260571048 |
63,58 36,50 |
121,39 123,32 |
120,75 123,63 |
-1,93 -1,57 |
22:15:00 14.01.2026 |
|
||
|
Booking US09857L1089 |
63,40 27,22 |
5.187,02 5.314,71 |
5.060,01 5.280,30 |
-127,69 -2,40 |
23:20:00 14.01.2026 |
|
||
|
Visa US92826C8394 |
63,03 22,95 |
329,17 327,88 |
323,95 329,90 |
1,29 +0,39 |
22:15:00 14.01.2026 |
|
||
|
Regions Financial US7591EP1005 |
62,42 32,69 |
28,14 27,84 |
27,68 28,32 |
0,30 +1,08 |
22:15:00 14.01.2026 |
|
||
|
Regency Centers US7588491032 |
60,43 23,34 |
69,92 69,96 |
69,34 70,32 |
-0,04 -0,06 |
23:20:00 14.01.2026 |
|
||
|
MetLife US59156R1086 |
59,90 27,90 |
78,65 77,08 |
76,98 78,81 |
1,57 +2,04 |
22:15:00 14.01.2026 |
|
||
|
Aon IE00BLP1HW54 |
59,46 18,49 |
346,00 344,59 |
344,54 347,68 |
1,41 +0,41 |
22:15:00 14.01.2026 |
|
||
|
Amazon US0231351067 |
58,90 35,00 |
236,65 242,60 |
236,23 241,09 |
-5,95 -2,45 |
23:20:00 14.01.2026 |
|
||
|
Packaging US6951561090 |
58,81 24,89 |
219,96 218,65 |
217,76 221,64 |
1,31 +0,60 |
22:15:00 14.01.2026 |
|
||
|
Sempra Energy US8168511090 |
58,71 25,51 |
91,32 90,29 |
90,16 91,64 |
1,03 +1,14 |
22:15:00 14.01.2026 |
|
||
|
Carnival PA1436583006 |
58,08 56,10 |
30,18 30,99 |
29,59 30,70 |
-0,81 -2,61 |
22:15:00 14.01.2026 |
|
||
|
Fifth Third Bancorp US3167731005 |
57,54 32,82 |
48,57 48,13 |
47,78 48,83 |
0,44 +0,91 |
23:20:00 14.01.2026 |
|
||
|
Halliburton US4062161017 |
57,46 44,30 |
33,04 32,61 |
32,78 33,72 |
0,43 +1,32 |
22:15:00 14.01.2026 |
|
||
|
Universal Health Services US9139031002 |
57,14 31,76 |
199,22 201,81 |
197,74 202,54 |
-2,59 -1,28 |
22:15:00 14.01.2026 |
|
||
|
Waters US9418481035 |
57,11 33,18 |
393,20 394,03 |
392,25 397,98 |
-0,83 -0,21 |
22:15:00 14.01.2026 |
|
||
|
American Electric Power US0255371017 |
57,04 22,91 |
118,11 116,62 |
116,73 118,55 |
1,49 +1,28 |
23:20:00 14.01.2026 |
|
||
|
Citizens Financial Group US1746101054 |
55,64 33,15 |
59,93 59,78 |
58,92 60,17 |
0,15 +0,25 |
22:15:00 14.01.2026 |
|
||
|
Southern US8425871071 |
55,30 19,16 |
88,42 87,55 |
87,65 88,67 |
0,87 +0,99 |
22:15:00 14.01.2026 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
54,86 32,84 |
754,14 758,91 |
753,09 766,64 |
-4,77 -0,63 |
23:20:00 14.01.2026 |
|
||
|
Stryker US8636671013 |
53,85 24,27 |
359,39 355,82 |
350,48 359,39 |
3,57 +1,00 |
22:15:00 14.01.2026 |
|
||
|
Northern Trust US6658591044 |
53,37 29,22 |
145,35 145,25 |
143,27 145,79 |
0,10 +0,07 |
23:20:00 14.01.2026 |
|
||
|
News US65249B1098 |
53,02 29,62 |
26,79 26,63 |
26,55 26,79 |
0,16 +0,60 |
23:20:00 14.01.2026 |
|
||
|
Consolidated Edison US2091151041 |
53,01 22,59 |
101,47 100,21 |
100,30 102,00 |
1,26 +1,26 |
22:15:00 14.01.2026 |
|
||
|
Otis Worldwide US68902V1070 |
52,84 17,60 |
89,95 89,78 |
89,33 90,49 |
0,17 +0,19 |
22:15:00 14.01.2026 |
|
||
|
Altria US02209S1033 |
52,67 22,97 |
61,47 60,15 |
60,10 61,55 |
1,32 +2,19 |
22:15:00 14.01.2026 |
|
||
|
Electronic Arts US2855121099 |
52,64 27,72 |
204,20 204,33 |
204,20 204,35 |
-0,13 -0,06 |
23:20:00 14.01.2026 |
|
||
|
Invesco BMG491BT1088 |
52,32 36,55 |
28,25 28,30 |
27,95 28,51 |
-0,05 -0,18 |
22:15:00 14.01.2026 |
|
||
|
T-Mobile US US8725901040 |
52,07 26,29 |
192,02 189,67 |
189,15 192,11 |
2,35 +1,24 |
23:20:00 14.01.2026 |
|
||
|
FirstEnergy US3379321074 |
52,00 22,19 |
46,15 45,30 |
45,31 46,23 |
0,85 +1,88 |
22:15:00 14.01.2026 |
|
||
|
YUM! Brands US9884981013 |
51,99 21,08 |
157,13 156,36 |
155,75 157,86 |
0,77 +0,49 |
22:15:00 14.01.2026 |
|
||
|
Sherwin-Williams US8243481061 |
51,69 28,79 |
354,35 355,99 |
353,00 358,82 |
-1,64 -0,46 |
22:15:00 14.01.2026 |
|
||
|
McDonalds US5801351017 |
50,91 18,31 |
308,13 309,44 |
305,96 311,18 |
-1,31 -0,42 |
22:15:00 14.01.2026 |
|
||
|
DexCom US2521311074 |
50,77 35,30 |
69,70 70,25 |
68,71 71,27 |
-0,55 -0,78 |
23:20:00 14.01.2026 |
|
||
|
IDEXX Laboratories US45168D1046 |
49,69 35,69 |
710,48 714,04 |
702,03 711,90 |
-3,56 -0,50 |
23:20:00 14.01.2026 |
|
||
|
Comerica US2003401070 |
49,51 41,70 |
77,00 77,00 |
77,00 77,00 |
0,00 +0,00 |
08:08:00 14.01.2026 |
|
||
|
Prudential Financial US7443201022 |
49,33 25,95 |
117,71 116,58 |
116,52 118,08 |
1,13 +0,97 |
22:15:00 14.01.2026 |
|
||
|
Ford Motor US3453708600 |
49,31 42,61 |
13,84 13,98 |
13,80 14,12 |
-0,14 -1,00 |
22:15:00 14.01.2026 |
|
||
|
M&T Bank US55261F1049 |
47,87 31,28 |
209,79 209,16 |
207,44 210,90 |
0,63 +0,30 |
22:15:00 14.01.2026 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
47,74 21,95 |
172,94 166,69 |
166,44 173,05 |
6,25 +3,75 |
22:15:00 14.01.2026 |
|
||
|
Coca-Cola US1912161007 |
47,41 17,05 |
71,44 71,24 |
70,81 71,71 |
0,20 +0,28 |
22:15:00 14.01.2026 |
|
||
|
Gartner US3666511072 |
47,25 33,42 |
238,93 235,79 |
236,33 242,87 |
3,14 +1,33 |
22:15:00 14.01.2026 |
|
||
|
F5 Networks US3156161024 |
47,06 34,34 |
267,45 269,81 |
265,21 268,71 |
-2,36 -0,87 |
23:20:00 14.01.2026 |
|
||
|
Chipotle Mexican Grill US1696561059 |
45,92 35,26 |
40,59 39,41 |
39,08 40,66 |
1,18 +2,99 |
22:15:00 14.01.2026 |
|
||
|
Quest Diagnostics US74834L1008 |
45,10 23,60 |
186,77 179,96 |
180,50 186,99 |
6,81 +3,78 |
22:15:00 14.01.2026 |
|
||
|
Merck US58933Y1055 |
44,68 26,00 |
111,01 108,26 |
107,98 111,21 |
2,75 +2,54 |
22:15:00 14.01.2026 |
|
||
|
BlackRock US09290D1019 |
44,60 25,36 |
1.091,85 1.089,54 |
1.070,53 1.094,01 |
2,31 +0,21 |
22:15:00 14.01.2026 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
43,93 23,08 |
70,62 71,20 |
0,00 0,00 |
-0,58 -0,81 |
08:00:00 11.12.2025 |
|
||
|
Public Service Enterprise Group US7445731067 |
43,78 23,64 |
78,91 78,73 |
78,37 79,17 |
0,18 +0,23 |
22:15:00 14.01.2026 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
43,64 27,33 |
325,91 319,92 |
322,31 326,31 |
5,99 +1,87 |
22:15:00 14.01.2026 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
43,53 31,60 |
205,81 205,17 |
203,46 206,43 |
0,64 +0,31 |
23:20:00 14.01.2026 |
|
||
|
Live Nation Entertainment US5380341090 |
43,08 30,74 |
146,78 146,02 |
144,86 147,00 |
0,76 +0,52 |
22:15:00 14.01.2026 |
|
||
|
Exelon US30161N1019 |
42,87 22,65 |
43,60 43,32 |
43,41 43,88 |
0,28 +0,65 |
23:20:00 14.01.2026 |
|
||
|
Amgen US0311621009 |
42,66 26,18 |
328,97 324,30 |
323,56 329,20 |
4,67 +1,44 |
23:20:00 14.01.2026 |
|
||
|
CME Group A US12572Q1058 |
41,86 22,95 |
275,23 268,45 |
270,11 275,36 |
6,78 +2,53 |
23:20:00 14.01.2026 |
|
||
|
Prologis US74340W1036 |
41,78 30,09 |
132,21 130,22 |
129,81 132,22 |
1,99 +1,53 |
22:15:00 14.01.2026 |
|
||
|
Alliant Energy US0188021085 |
41,41 22,30 |
66,86 66,17 |
66,17 67,01 |
0,69 +1,04 |
23:20:00 14.01.2026 |
|
||
|
Ameren US0236081024 |
41,32 21,86 |
102,54 101,43 |
101,43 102,79 |
1,11 +1,09 |
22:15:00 14.01.2026 |
|
||
|
Johnson Johnson US4781601046 |
41,13 18,94 |
218,55 213,65 |
214,18 218,86 |
4,90 +2,29 |
22:15:00 14.01.2026 |
|
||
|
NXP Semiconductors NL0009538784 |
40,60 38,40 |
240,81 239,09 |
235,35 240,91 |
1,72 +0,72 |
23:20:00 14.01.2026 |
|
||
|
Home Depot US4370761029 |
40,10 24,17 |
375,95 379,74 |
374,00 380,00 |
-3,79 -1,00 |
22:15:00 14.01.2026 |
|
||
|
PNC Financial Services Group US6934751057 |
40,00 28,88 |
212,32 212,45 |
209,72 213,05 |
-0,13 -0,06 |
22:15:00 14.01.2026 |
|
||
|
ServiceNow US81762P1021 |
37,98 40,56 |
134,61 138,19 |
132,62 138,19 |
-3,58 -2,59 |
22:15:00 14.01.2026 |
|
||
|
Carrier Global US14448C1045 |
37,31 23,93 |
55,60 55,21 |
54,70 55,79 |
0,39 +0,71 |
22:15:00 14.01.2026 |
|
||
|
Kimco Realty US49446R1095 |
37,14 26,64 |
20,64 20,56 |
20,45 20,67 |
0,08 +0,39 |
22:15:00 14.01.2026 |
|
||
|
Duke Energy US26441C2044 |
37,12 19,86 |
118,68 117,39 |
117,57 119,27 |
1,29 +1,10 |
22:15:00 14.01.2026 |
|
||
|
Lamb Weston US5132721045 |
35,36 22,37 |
43,28 41,87 |
41,71 43,46 |
1,41 +3,37 |
22:15:00 14.01.2026 |
|
||
|
Hershey US4278661081 |
35,26 24,84 |
199,12 195,29 |
193,18 200,44 |
3,83 +1,96 |
22:15:00 14.01.2026 |
|
||
|
Xylem US98419M1009 |
35,12 28,05 |
140,09 140,11 |
138,71 140,67 |
-0,02 -0,01 |
22:15:00 14.01.2026 |
|
||
|
Coterra Energy US1270971039 |
34,81 41,12 |
25,36 25,20 |
24,96 25,66 |
0,16 +0,63 |
22:15:00 14.01.2026 |
|
||
|
DuPont de Nemours US26614N1028 |
34,76 30,34 |
42,89 43,79 |
42,46 44,15 |
-0,90 -2,06 |
22:15:00 14.01.2026 |
|
||
|
IQVIA US46266C1053 |
33,21 32,94 |
241,35 241,57 |
240,14 242,18 |
-0,22 -0,09 |
22:15:00 14.01.2026 |
|
||
|
Atmos Energy US0495601058 |
33,11 16,17 |
168,72 168,41 |
168,20 170,00 |
0,31 +0,18 |
22:15:00 14.01.2026 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
31,25 18,72 |
220,96 221,21 |
219,19 222,07 |
-0,25 -0,11 |
22:15:00 14.01.2026 |
|
||
|
Public Storage US74460D1090 |
30,48 25,50 |
287,77 279,83 |
279,14 287,91 |
7,94 +2,84 |
22:15:00 14.01.2026 |
|
||
|
NOV US62955J1034 |
30,44 36,78 |
14,98 14,70 |
14,98 14,98 |
0,29 +1,94 |
08:08:00 14.01.2026 |
|
||
|
Extra Space Storage US30225T1025 |
30,44 27,19 |
144,72 140,50 |
140,18 145,16 |
4,22 +3,00 |
22:15:00 14.01.2026 |
|
||
|
Dominos Pizza US25754A2015 |
30,23 23,83 |
407,38 410,91 |
404,36 411,01 |
-3,53 -0,86 |
23:20:00 14.01.2026 |
|
||
|
VeriSign US92343E1029 |
30,20 27,90 |
249,31 246,34 |
246,21 250,81 |
2,97 +1,21 |
23:20:00 14.01.2026 |
|
||
|
West Pharmaceutical Services US9553061055 |
30,01 26,84 |
274,98 271,83 |
270,75 278,46 |
3,15 +1,16 |
22:15:00 14.01.2026 |
|
||
|
Corteva US22052L1044 |
29,49 22,73 |
69,94 68,85 |
69,51 70,65 |
1,09 +1,58 |
22:15:00 14.01.2026 |
|
||
|
Host Hotels Resorts US44107P1049 |
29,41 31,92 |
18,22 18,51 |
17,99 18,57 |
-0,29 -1,57 |
23:20:00 14.01.2026 |
|
||
|
CMS Energy US1258961002 |
29,35 21,60 |
70,92 70,56 |
70,31 71,28 |
0,36 +0,51 |
22:15:00 14.01.2026 |
|
||
|
Gap US3647601083 |
29,27 57,72 |
23,25 23,53 |
23,25 23,25 |
-0,28 -1,19 |
08:24:00 14.01.2026 |
|
||
|
WEC Energy Group US92939U1060 |
28,86 20,44 |
107,07 105,96 |
106,10 107,44 |
1,11 +1,05 |
22:15:00 14.01.2026 |
|
||
|
Paychex US7043261079 |
28,85 24,45 |
110,29 109,66 |
109,47 110,83 |
0,63 +0,57 |
23:20:00 14.01.2026 |
|
||
|
PPL US69351T1060 |
28,84 21,06 |
35,53 34,98 |
34,98 35,63 |
0,55 +1,57 |
22:15:00 14.01.2026 |
|
||
|
The Cigna Group Registered US1255231003 |
28,83 29,97 |
271,00 271,81 |
270,97 276,67 |
-0,81 -0,30 |
22:15:00 14.01.2026 |
|
||
|
FedEx US31428X1063 |
28,42 33,10 |
313,55 309,66 |
308,65 313,68 |
3,89 +1,26 |
22:15:00 14.01.2026 |
|
||
|
Mettler-Toledo International US5926881054 |
27,94 32,51 |
1.485,56 1.484,78 |
1.469,67 1.494,87 |
0,78 +0,05 |
22:15:00 14.01.2026 |
|
||
|
Take Two US8740541094 |
27,92 33,74 |
245,49 247,49 |
241,55 246,68 |
-2,00 -0,81 |
23:20:00 14.01.2026 |
|
||
|
Thermo Fisher Scientific US8835561023 |
27,91 28,89 |
621,83 607,08 |
608,63 622,65 |
14,75 +2,43 |
22:15:00 14.01.2026 |
|
||
|
Genuine Parts US3724601055 |
27,87 26,63 |
133,80 131,97 |
131,96 134,15 |
1,83 +1,39 |
22:15:00 14.01.2026 |
|
||
|
Dollar Tree US2567461080 |
27,45 40,07 |
140,29 137,37 |
137,21 140,60 |
2,92 +2,13 |
23:20:00 14.01.2026 |
|
||
|
Omnicom Group US6819191064 |
27,41 27,62 |
80,18 77,51 |
77,98 80,70 |
2,67 +3,44 |
22:15:00 14.01.2026 |
|
||
|
Equifax US2944291051 |
27,33 33,69 |
219,77 217,56 |
217,42 220,63 |
2,21 +1,02 |
22:15:00 14.01.2026 |
|
||
|
Masco US5745991068 |
27,17 29,52 |
70,07 69,85 |
69,16 71,17 |
0,22 +0,31 |
22:15:00 14.01.2026 |
|
||
|
A.O. Smith US8318652091 |
26,99 26,74 |
71,18 70,57 |
70,70 71,62 |
0,61 +0,86 |
22:15:00 14.01.2026 |
|
||
|
Ecolab US2788651006 |
26,90 23,91 |
275,65 273,54 |
273,00 276,71 |
2,11 +0,77 |
22:15:00 14.01.2026 |
|
||
|
Illinois Tool Works US4523081093 |
26,48 21,17 |
258,89 256,76 |
257,05 260,94 |
2,13 +0,83 |
22:15:00 14.01.2026 |
|
||
|
3M US88579Y1010 |
26,40 27,95 |
169,99 169,42 |
168,20 170,84 |
0,57 +0,34 |
22:15:00 14.01.2026 |
|
||
|
Archer Daniels Midland US0394831020 |
26,33 30,35 |
64,60 63,38 |
63,68 65,71 |
1,22 +1,92 |
22:15:00 14.01.2026 |
|
||
|
Huntington BancAkties US4461501045 |
25,16 31,93 |
17,68 17,50 |
17,32 17,71 |
0,18 +1,03 |
23:20:00 14.01.2026 |
|
||
|
ResMed US7611521078 |
24,86 34,02 |
259,51 254,67 |
252,79 260,16 |
4,84 +1,90 |
22:15:00 14.01.2026 |
|
||
|
Digital Realty Trust US2538681030 |
24,13 29,65 |
159,26 160,71 |
157,26 159,78 |
-1,45 -0,90 |
22:15:00 14.01.2026 |
|
||
|
Datadog A US23804L1035 |
24,02 55,77 |
|
|
- - |
|
|
||
|
MSCI US55354G1004 |
23,74 25,57 |
594,79 587,44 |
585,51 595,67 |
7,35 +1,25 |
22:15:00 14.01.2026 |
|
||
|
Boeing US0970231058 |
23,22 37,23 |
242,61 244,55 |
239,60 244,29 |
-1,94 -0,79 |
22:15:00 14.01.2026 |
|
||
|
Pinnacle West Capital US7234841010 |
22,40 23,44 |
92,30 91,11 |
91,15 93,13 |
1,19 +1,31 |
22:15:00 14.01.2026 |
|
||
|
Leidos US5253271028 |
22,17 19,96 |
190,82 195,96 |
188,31 196,04 |
-5,14 -2,62 |
22:15:00 14.01.2026 |
|
||
|
Invitation Homes US46187W1071 |
21,48 19,27 |
26,75 26,23 |
26,15 26,77 |
0,52 +1,98 |
22:15:00 14.01.2026 |
|
||
|
Activision Blizzard US00507V1098 |
21,25 22,40 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Equinix US29444U7000 |
21,22 28,79 |
799,02 801,31 |
786,19 800,64 |
-2,29 -0,29 |
23:20:00 14.01.2026 |
|
||
|
Xcel Energy US98389B1008 |
21,06 23,11 |
76,20 74,94 |
74,76 76,34 |
1,26 +1,68 |
23:20:00 14.01.2026 |
|
||
|
Agilent Technologies US00846U1016 |
19,82 29,49 |
145,92 146,32 |
145,53 148,23 |
-0,40 -0,27 |
22:15:00 14.01.2026 |
|
||
|
MGM Resorts International US5529531015 |
19,78 39,80 |
34,41 34,65 |
34,08 34,76 |
-0,24 -0,69 |
22:15:00 14.01.2026 |
|
||
|
Avery Dennison US0536111091 |
19,40 25,23 |
188,38 187,73 |
187,47 190,00 |
0,65 +0,35 |
22:15:00 14.01.2026 |
|
||
|
KeyCorp US4932671088 |
18,64 41,22 |
20,95 20,85 |
20,56 21,08 |
0,10 +0,48 |
22:15:00 14.01.2026 |
|
||
|
Verisk Analytics A US92345Y1064 |
18,50 24,14 |
224,16 222,09 |
220,96 224,62 |
2,07 +0,93 |
23:20:00 14.01.2026 |
|
||
|
Elevance Health US0367521038 |
18,09 30,08 |
372,84 370,68 |
371,50 376,26 |
2,16 +0,58 |
22:15:00 14.01.2026 |
|
||
|
Incyte US45337C1027 |
18,02 31,45 |
105,95 103,43 |
103,42 107,60 |
2,52 +2,44 |
23:20:00 14.01.2026 |
|
||
|
IDEX US45167R1041 |
17,93 17,60 |
190,54 187,33 |
186,70 190,89 |
3,21 +1,71 |
22:15:00 14.01.2026 |
|
||
|
Cooper Cos. US2166484020 |
17,89 20,46 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
ABIOMED US0036541003 |
17,70 33,17 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
Evergy US30034W1062 |
16,97 12,88 |
75,26 73,93 |
74,07 75,53 |
1,33 +1,80 |
23:20:00 14.01.2026 |
|
||
|
Norfolk Southern US6558441084 |
16,84 25,10 |
286,37 288,20 |
285,47 289,31 |
-1,83 -0,63 |
22:15:00 14.01.2026 |
|
||
|
Salesforce US79466L3024 |
16,44 36,42 |
239,57 241,06 |
236,55 242,20 |
-1,49 -0,62 |
22:15:00 14.01.2026 |
|
||
|
Globe Life US37959E1029 |
16,38 17,76 |
142,41 141,93 |
141,26 144,26 |
0,48 +0,34 |
22:15:00 14.01.2026 |
|
||
|
Danaher US2358511028 |
16,18 27,98 |
237,95 235,56 |
235,98 239,06 |
2,39 +1,01 |
22:15:00 14.01.2026 |
|
||
|
AvalonBay Communities US0534841012 |
16,08 21,46 |
180,16 178,81 |
178,31 182,46 |
1,35 +0,75 |
22:15:00 14.01.2026 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 26,58 |
161,62 161,69 |
160,61 164,38 |
-0,07 -0,04 |
22:15:00 14.01.2026 |
|
||
|
CSX US1264081035 |
15,01 24,52 |
36,18 35,63 |
35,37 36,24 |
0,55 +1,54 |
23:20:00 14.01.2026 |
|
||
|
Abbott Laboratories US0028241000 |
14,65 23,62 |
125,00 124,30 |
123,04 125,08 |
0,70 +0,56 |
22:15:00 14.01.2026 |
|
||
|
DTE Energy US2333311072 |
14,43 21,03 |
133,95 132,20 |
132,65 134,21 |
1,75 +1,32 |
22:15:00 14.01.2026 |
|
||
|
Rollins US7757111049 |
14,31 20,62 |
62,16 61,64 |
61,47 62,20 |
0,52 +0,84 |
22:15:00 14.01.2026 |
|
||
|
Texas Instruments US8825081040 |
14,15 30,69 |
193,45 188,53 |
187,50 193,61 |
4,92 +2,61 |
23:20:00 14.01.2026 |
|
||
|
U.S. Bancorp US9029733048 |
13,46 31,19 |
53,50 54,05 |
53,23 53,89 |
-0,55 -1,02 |
22:15:00 14.01.2026 |
|
||
|
Erie Indemnity US29530P1021 |
13,33 30,94 |
283,85 281,41 |
282,21 286,29 |
2,44 +0,87 |
23:20:00 14.01.2026 |
|
||
|
CVS Health US1266501006 |
12,77 31,53 |
79,33 80,68 |
79,22 80,92 |
-1,35 -1,67 |
22:15:00 14.01.2026 |
|
||
|
Accenture IE00B4BNMY34 |
12,62 26,72 |
288,54 276,80 |
276,61 291,07 |
11,74 +4,24 |
22:15:00 14.01.2026 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
12,09 22,66 |
136,27 134,44 |
134,50 136,31 |
1,83 +1,36 |
22:15:00 14.01.2026 |
|
||
|
Essex Property Trust US2971781057 |
11,82 24,02 |
253,18 249,92 |
249,69 254,30 |
3,26 +1,30 |
22:15:00 14.01.2026 |
|
||
|
STERIS IE00BFY8C754 |
11,37 21,65 |
264,25 259,87 |
258,89 264,45 |
4,38 +1,69 |
22:15:00 14.01.2026 |
|
||
|
QUALCOMM US7475251036 |
11,14 38,04 |
164,54 165,29 |
162,38 164,72 |
-0,75 -0,45 |
23:20:00 14.01.2026 |
|
||
|
Realty US7561091049 |
10,90 20,05 |
60,31 59,23 |
59,26 60,32 |
1,08 +1,82 |
22:15:00 14.01.2026 |
|
||
|
Wynn Resorts US9831341071 |
10,65 41,87 |
116,88 116,40 |
114,02 116,92 |
0,48 +0,41 |
23:20:00 14.01.2026 |
|
||
|
Cognizant US1924461023 |
10,14 27,45 |
86,70 84,47 |
84,40 87,03 |
2,23 +2,64 |
23:20:00 14.01.2026 |
|
||
|
Union Pacific US9078181081 |
9,93 23,84 |
227,14 229,29 |
225,88 230,19 |
-2,15 -0,94 |
22:15:00 14.01.2026 |
|
||
|
Harris US5024311095 |
9,91 19,50 |
342,85 341,24 |
334,54 344,80 |
1,61 +0,47 |
22:15:00 14.01.2026 |
|
||
|
Teledyne Technologies US8793601050 |
9,16 19,46 |
562,54 555,01 |
553,86 562,71 |
7,53 +1,36 |
22:15:00 14.01.2026 |
|
||
|
Procter Gamble US7427181091 |
8,91 18,18 |
146,35 144,24 |
144,56 146,90 |
2,11 +1,46 |
22:15:00 14.01.2026 |
|
||
|
Henry Schein US8064071025 |
7,92 25,77 |
76,26 75,82 |
75,02 76,82 |
0,44 +0,58 |
23:20:00 14.01.2026 |
|
||
|
Jack Henry Associates US4262811015 |
7,85 19,44 |
192,60 188,45 |
188,32 192,85 |
4,15 +2,20 |
23:20:00 14.01.2026 |
|
||
|
Old Dominion Freight Line US6795801009 |
7,77 34,44 |
173,52 171,65 |
169,46 174,57 |
1,87 +1,09 |
23:20:00 14.01.2026 |
|
||
|
Church Dwight US1713401024 |
7,45 23,29 |
90,16 87,97 |
88,04 90,24 |
2,19 +2,49 |
22:15:00 14.01.2026 |
|
||
|
Fortive US34959J1088 |
6,90 24,47 |
55,76 54,68 |
54,70 55,77 |
1,08 +1,98 |
22:15:00 14.01.2026 |
|
||
|
Roper Technolgies US7766961061 |
5,78 23,50 |
424,20 426,36 |
421,82 428,49 |
-2,16 -0,51 |
23:20:00 14.01.2026 |
|
||
|
NortonLifeLock US6687711084 |
5,73 25,03 |
26,24 26,28 |
26,01 26,50 |
-0,04 -0,15 |
23:20:00 14.01.2026 |
|
||
|
AT&T US00206R1023 |
5,69 24,43 |
23,61 23,30 |
23,33 23,72 |
0,31 +1,33 |
22:15:00 14.01.2026 |
|
||
|
Honeywell US4385161066 |
5,66 22,36 |
213,04 210,28 |
210,98 214,57 |
2,76 +1,31 |
23:20:00 14.01.2026 |
|
||
|
Norwegian Cruise Line BMG667211046 |
5,45 59,78 |
23,09 23,82 |
22,66 23,65 |
-0,73 -3,06 |
22:15:00 14.01.2026 |
|
||
|
Equity Residential US29476L1070 |
4,94 23,35 |
61,20 60,19 |
60,15 61,31 |
1,01 +1,68 |
22:15:00 14.01.2026 |
|
||
|
Keysight Technologies US49338L1035 |
4,79 22,78 |
209,40 209,30 |
208,79 212,00 |
0,10 +0,05 |
22:15:00 14.01.2026 |
|
||
|
Colgate-Palmolive US1941621039 |
4,03 18,70 |
84,55 82,96 |
83,03 85,09 |
1,59 +1,92 |
22:15:00 14.01.2026 |
|
||
|
PepsiCo US7134481081 |
3,61 19,56 |
145,92 143,48 |
143,14 146,26 |
2,44 +1,70 |
23:20:00 14.01.2026 |
|
||
|
Albemarle US0126531013 |
2,96 56,42 |
177,55 176,88 |
171,77 179,10 |
0,67 +0,38 |
22:15:00 14.01.2026 |
|
||
|
NextEra Energy US65339F1012 |
2,75 29,05 |
81,98 81,64 |
80,94 82,60 |
0,34 +0,42 |
22:15:00 14.01.2026 |
|
||
|
Mondelez US6092071058 |
1,75 21,58 |
57,23 55,94 |
55,74 57,32 |
1,29 +2,31 |
23:20:00 14.01.2026 |
|
||
|
Microchip Technology US5950171042 |
1,62 42,31 |
74,68 74,07 |
73,57 75,01 |
0,61 +0,82 |
23:20:00 14.01.2026 |
|
||
|
Franklin Resources US3546131018 |
1,28 32,16 |
25,63 25,28 |
25,15 25,75 |
0,35 +1,38 |
22:15:00 14.01.2026 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
UDR US9026531049 |
-0,16 22,91 |
36,73 36,13 |
36,08 36,73 |
0,60 +1,66 |
22:15:00 14.01.2026 |
|
||
|
Sysco US8718291078 |
-0,44 23,35 |
77,11 76,06 |
76,22 77,69 |
1,05 +1,38 |
22:15:00 14.01.2026 |
|
||
|
Edison International US2810201077 |
-0,69 27,16 |
61,62 60,68 |
60,71 62,15 |
0,94 +1,55 |
22:15:00 14.01.2026 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
-1,09 28,76 |
50,49 49,20 |
49,45 50,59 |
1,29 +2,62 |
22:15:00 14.01.2026 |
|
||
|
Tyson Foods US9024941034 |
-1,25 27,38 |
60,44 60,08 |
60,14 60,77 |
0,36 +0,60 |
22:15:00 14.01.2026 |
|
||
|
Alaska Air Group US0116591092 |
-1,67 38,77 |
40,98 41,34 |
40,90 40,98 |
-0,36 -0,87 |
16:05:00 14.01.2026 |
|
||
|
UnitedHealth US91324P1021 |
-1,72 31,14 |
334,96 333,93 |
334,10 340,10 |
1,03 +0,31 |
22:15:00 14.01.2026 |
|
||
|
Edwards Lifesciences US28176E1082 |
-1,79 33,98 |
83,10 83,84 |
81,28 83,60 |
-0,74 -0,88 |
22:15:00 14.01.2026 |
|
||
|
Tyler Technologies US9022521051 |
-1,99 25,81 |
452,00 443,14 |
439,18 452,49 |
8,86 +2,00 |
22:15:00 14.01.2026 |
|
||
|
Charles River Laboratories International US1598641074 |
-2,26 29,47 |
216,39 218,99 |
215,46 221,52 |
-2,60 -1,19 |
22:15:00 14.01.2026 |
|
||
|
Sealed Air US81211K1007 |
-2,73 33,60 |
35,60 35,60 |
35,40 35,60 |
0,00 +0,00 |
15:59:00 14.01.2026 |
|
||
|
Fox US35137L2043 |
-3,04 22,76 |
66,21 66,52 |
65,84 67,01 |
-0,31 -0,47 |
23:20:00 14.01.2026 |
|
||
|
Air Products and Chemicals US0091581068 |
-3,21 25,63 |
267,25 266,18 |
266,03 270,68 |
1,07 +0,40 |
22:15:00 14.01.2026 |
|
||
|
Las Vegas Sands US5178341070 |
-4,27 34,53 |
59,90 59,88 |
59,26 60,39 |
0,02 +0,03 |
22:15:00 14.01.2026 |
|
||
|
Southwest Airlines US8447411088 |
-5,04 36,85 |
42,55 43,20 |
41,76 43,70 |
-0,65 -1,50 |
22:15:00 14.01.2026 |
|
||
|
The Mosaic US61945C1036 |
-5,68 45,88 |
27,64 26,21 |
27,13 28,17 |
1,43 +5,46 |
22:15:00 14.01.2026 |
|
||
|
Starbucks US8552441094 |
-7,69 30,73 |
91,15 90,56 |
90,18 91,52 |
0,59 +0,65 |
23:20:00 14.01.2026 |
|
||
|
International Paper US4601461035 |
-7,89 31,42 |
42,84 42,56 |
42,34 43,49 |
0,28 +0,66 |
22:15:00 14.01.2026 |
|
||
|
J. M. Smucker US8326964058 |
-8,33 26,47 |
104,33 101,61 |
101,88 105,35 |
2,72 +2,68 |
22:15:00 14.01.2026 |
|
||
|
Hasbro US4180561072 |
-9,17 33,04 |
85,42 86,87 |
84,52 86,95 |
-1,45 -1,67 |
23:20:00 14.01.2026 |
|
||
|
Akamai US00971T1016 |
-9,31 29,87 |
90,65 88,86 |
88,61 91,43 |
1,79 +2,01 |
23:20:00 14.01.2026 |
|
||
|
Autodesk US0527691069 |
-9,81 35,86 |
261,28 270,63 |
259,27 270,94 |
-9,35 -3,45 |
23:20:00 14.01.2026 |
|
||
|
DaVita US23918K1088 |
-9,84 34,92 |
103,87 104,47 |
101,00 104,24 |
-0,60 -0,57 |
22:15:00 14.01.2026 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-10,04 26,38 |
57,02 55,92 |
55,74 57,04 |
1,10 +1,97 |
22:15:00 14.01.2026 |
|
||
|
Trimble Navigation US8962391004 |
-10,27 27,07 |
79,76 80,24 |
78,93 80,32 |
-0,48 -0,60 |
23:20:00 14.01.2026 |
|
||
|
Intel US4581401001 |
-13,44 46,20 |
48,72 47,29 |
47,43 49,00 |
1,43 +3,02 |
23:20:00 14.01.2026 |
|
||
|
Airbnb US0090661010 |
-13,88 44,75 |
|
|
- - |
|
|
||
|
Medtronic IE00BTN1Y115 |
-14,46 22,01 |
98,74 96,42 |
95,86 98,75 |
2,32 +2,41 |
22:15:00 14.01.2026 |
|
||
|
HP US40434L1052 |
-15,13 36,21 |
20,77 21,08 |
20,71 21,58 |
-0,31 -1,47 |
22:15:00 14.01.2026 |
|
||
|
Dominion Energy US25746U1097 |
-15,37 24,36 |
60,25 59,02 |
59,12 60,49 |
1,23 +2,08 |
22:15:00 14.01.2026 |
|
||
|
American Water Works US0304201033 |
-15,99 25,78 |
132,45 131,26 |
131,02 132,81 |
1,19 +0,91 |
22:15:00 14.01.2026 |
|
||
|
American Tower US03027X1000 |
-16,10 27,36 |
177,48 173,96 |
174,48 180,51 |
3,52 +2,02 |
22:15:00 14.01.2026 |
|
||
|
Moderna US60770K1079 |
-16,48 53,71 |
40,58 39,60 |
39,34 41,98 |
0,98 +2,47 |
23:20:00 14.01.2026 |
|
||
|
General Mills US3703341046 |
-16,67 22,67 |
45,62 44,27 |
44,35 45,79 |
1,35 +3,05 |
22:15:00 14.01.2026 |
|
||
|
Bio-Techne US09073M1045 |
-16,80 28,13 |
68,40 66,36 |
66,23 68,50 |
2,04 +3,07 |
23:20:00 14.01.2026 |
|
||
|
Weyerhaeuser US9621661043 |
-17,92 26,65 |
26,62 25,45 |
25,45 26,63 |
1,17 +4,60 |
22:15:00 14.01.2026 |
|
||
|
Amcor JE00BJ1F3079 |
-18,51 18,42 |
8,82 8,75 |
8,81 8,94 |
0,07 +0,80 |
22:15:00 14.01.2026 |
|
||
|
Teradyne US8807701029 |
-19,03 34,21 |
230,19 229,27 |
224,66 231,00 |
0,92 +0,40 |
23:20:00 14.01.2026 |
|
||
|
Eversource Energy US30040W1080 |
-19,86 27,17 |
69,95 68,40 |
68,67 70,51 |
1,55 +2,27 |
22:15:00 14.01.2026 |
|
||
|
Becton, Dickinson US0758871091 |
-20,42 25,37 |
207,42 201,52 |
201,11 207,62 |
5,90 +2,93 |
22:15:00 14.01.2026 |
|
||
|
Kimberly-Clark US4943681035 |
-20,78 21,42 |
99,15 98,73 |
98,45 99,50 |
0,42 +0,43 |
23:20:00 14.01.2026 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-20,99 34,79 |
50,50 50,50 |
50,50 50,50 |
0,00 +0,00 |
08:02:00 14.01.2026 |
|
||
|
Kraft Heinz Company US5007541064 |
-23,61 24,45 |
24,32 23,51 |
23,49 24,48 |
0,81 +3,45 |
23:20:00 14.01.2026 |
|
||
|
PerkinElmer US7140461093 |
-24,35 35,12 |
111,52 110,14 |
108,45 112,62 |
1,38 +1,25 |
22:15:00 14.01.2026 |
|
||
|
Boston Properties US1011211018 |
-24,77 94,57 |
66,37 66,32 |
65,16 66,38 |
0,05 +0,08 |
22:15:00 14.01.2026 |
|
||
|
McCormick US5797802064 |
-25,51 24,88 |
68,57 67,42 |
67,43 68,62 |
1,15 +1,71 |
22:15:00 14.01.2026 |
|
||
|
PPG Industries US6935061076 |
-25,98 28,09 |
108,57 107,59 |
107,66 109,59 |
0,98 +0,91 |
22:15:00 14.01.2026 |
|
||
|
Dollar General US2566771059 |
-27,24 36,23 |
150,95 151,25 |
150,88 154,63 |
-0,30 -0,20 |
22:15:00 14.01.2026 |
|
||
|
Truist Financial US89832Q1094 |
-27,28 27,54 |
49,83 49,69 |
49,28 50,09 |
0,14 +0,28 |
22:15:00 14.01.2026 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-27,62 26,98 |
192,06 188,04 |
188,30 194,61 |
4,02 +2,14 |
23:20:00 14.01.2026 |
|
||
|
CoStar Group US22160N1090 |
-27,77 34,27 |
63,87 61,82 |
61,23 63,93 |
2,05 +3,32 |
23:20:00 14.01.2026 |
|
||
|
Centene US15135B1017 |
-27,97 37,67 |
46,17 45,76 |
45,59 46,27 |
0,41 +0,90 |
22:15:00 14.01.2026 |
|
||
|
Zebra Technologies US9892071054 |
-28,11 31,59 |
262,51 261,44 |
260,73 264,76 |
1,07 +0,41 |
23:20:00 14.01.2026 |
|
||
|
Verizon US92343V1044 |
-28,45 21,77 |
39,83 39,01 |
39,12 39,85 |
0,82 +2,10 |
22:15:00 14.01.2026 |
|
||
|
Pfizer US7170811035 |
-28,53 26,55 |
25,58 25,15 |
25,22 25,70 |
0,43 +1,71 |
22:15:00 14.01.2026 |
|
||
|
T. Rowe Price Group US74144T1088 |
-29,05 31,23 |
106,08 103,51 |
103,10 106,14 |
2,57 +2,48 |
23:20:00 14.01.2026 |
|
||
|
Pool US73278L1052 |
-29,19 35,68 |
265,34 261,98 |
261,22 268,13 |
3,36 +1,28 |
23:20:00 14.01.2026 |
|
||
|
Biogen US09062X1037 |
-30,18 38,90 |
169,31 178,30 |
165,68 178,00 |
-8,99 -5,04 |
23:20:00 14.01.2026 |
|
||
|
Constellation Brands A US21036P1084 |
-30,42 25,47 |
156,36 153,16 |
153,48 158,21 |
3,20 +2,09 |
22:15:00 14.01.2026 |
|
||
|
Humana US4448591028 |
-32,25 37,12 |
274,14 273,96 |
273,17 278,25 |
0,18 +0,07 |
22:15:00 14.01.2026 |
|
||
|
Adobe US00724F1012 |
-32,35 34,86 |
304,44 309,93 |
302,47 309,73 |
-5,49 -1,77 |
23:20:00 14.01.2026 |
|
||
|
United Parcel Service US9113121068 |
-32,53 29,16 |
107,40 106,58 |
106,38 107,93 |
0,82 +0,77 |
22:15:00 14.01.2026 |
|
||
|
Walt Disney US2546871060 |
-33,77 29,39 |
113,53 112,98 |
112,27 113,55 |
0,55 +0,49 |
22:15:00 14.01.2026 |
|
||
|
Zimmer Biomet US98956P1021 |
-34,39 27,00 |
89,24 88,34 |
85,79 89,74 |
0,90 +1,02 |
22:15:00 14.01.2026 |
|
||
|
Eastman Chemical Company US2774321002 |
-35,05 31,35 |
58,16 58,38 |
58,16 58,16 |
-0,22 -0,38 |
08:02:00 14.01.2026 |
|
||
|
Ball US0584981064 |
-35,07 31,36 |
56,03 55,50 |
55,34 56,23 |
0,53 +0,95 |
22:15:00 14.01.2026 |
|
||
|
Viatris US92556V1061 |
-35,11 27,12 |
13,15 13,37 |
13,09 13,49 |
-0,22 -1,65 |
23:20:00 14.01.2026 |
|
||
|
Fiserv US3377381088 |
-37,08 36,05 |
67,50 66,75 |
66,46 67,51 |
0,75 +1,12 |
23:20:00 14.01.2026 |
|
||
|
Healthpeak Properties US42250P1030 |
-38,04 21,03 |
17,26 16,94 |
16,75 17,27 |
0,32 +1,89 |
22:15:00 14.01.2026 |
|
||
|
Best Buy US0865161014 |
-38,31 36,79 |
66,68 67,48 |
66,63 68,67 |
-0,80 -1,19 |
22:15:00 14.01.2026 |
|
||
|
Campbell Soup US1344291091 |
-38,44 26,72 |
26,81 26,11 |
26,09 26,94 |
0,70 +2,68 |
23:20:00 14.01.2026 |
|
||
|
Comcast US20030N1019 |
-40,56 29,36 |
28,42 28,48 |
28,06 28,53 |
-0,06 -0,21 |
23:20:00 14.01.2026 |
|
||
|
Crown Castle US22822V1017 |
-42,13 27,13 |
88,67 86,81 |
86,99 90,29 |
1,86 +2,14 |
22:15:00 14.01.2026 |
|
||
|
Clorox US1890541097 |
-42,27 27,34 |
111,41 108,86 |
108,91 111,51 |
2,55 +2,34 |
22:15:00 14.01.2026 |
|
||
|
International Flavors Fragrances US4595061015 |
-42,74 32,41 |
70,18 69,61 |
69,72 70,65 |
0,57 +0,82 |
22:15:00 14.01.2026 |
|
||
|
Target US87612E1064 |
-43,79 37,45 |
109,82 108,63 |
108,20 110,64 |
1,19 +1,10 |
22:15:00 14.01.2026 |
|
||
|
AES US00130H1059 |
-44,55 38,20 |
14,00 13,97 |
13,90 14,20 |
0,03 +0,21 |
22:15:00 14.01.2026 |
|
||
|
DXC Technology US23355L1061 |
-45,01 44,77 |
12,65 12,87 |
12,65 12,65 |
-0,23 -1,75 |
08:24:00 14.01.2026 |
|
||
|
Hormel Foods US4404521001 |
-45,61 24,96 |
24,49 23,50 |
23,50 24,50 |
0,99 +4,21 |
22:15:00 14.01.2026 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-47,35 34,15 |
52,00 48,67 |
49,30 52,42 |
3,33 +6,84 |
22:15:00 14.01.2026 |
|
||
|
ConAgra Foods US2058871029 |
-47,87 27,14 |
17,12 16,57 |
16,63 17,18 |
0,55 +3,32 |
22:15:00 14.01.2026 |
|
||
|
Fidelity National Information Services US31620M1062 |
-48,24 34,53 |
63,98 64,23 |
63,48 64,53 |
-0,25 -0,39 |
22:15:00 14.01.2026 |
|
||
|
Generac US3687361044 |
-49,29 44,79 |
160,26 157,70 |
153,37 160,66 |
2,56 +1,62 |
22:15:00 14.01.2026 |
|
||
|
Stanley Black Decker US8545021011 |
-50,71 35,95 |
83,79 82,90 |
82,00 84,77 |
0,89 +1,07 |
22:15:00 14.01.2026 |
|
||
|
Catalent US1488061029 |
-50,78 40,36 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
The Trade Desk A US88339J1051 |
-50,79 65,59 |
37,13 37,14 |
36,33 37,24 |
-0,01 -0,03 |
23:20:00 14.01.2026 |
|
||
|
Estée Lauder Companies US5184391044 |
-50,88 40,94 |
116,91 115,37 |
114,69 118,00 |
1,54 +1,33 |
22:15:00 14.01.2026 |
|
||
|
Nike US6541061031 |
-52,22 35,33 |
65,57 66,30 |
65,06 67,13 |
-0,73 -1,10 |
22:15:00 14.01.2026 |
|
||
|
Paycom Software US70432V1026 |
-52,45 37,72 |
154,58 157,50 |
153,75 157,57 |
-2,92 -1,85 |
22:15:00 14.01.2026 |
|
||
|
Robert Half US7703231032 |
-52,76 32,66 |
23,80 24,80 |
23,80 23,80 |
-1,00 -4,03 |
08:02:00 14.01.2026 |
|
||
|
Qorvo US74736K1016 |
-53,61 41,89 |
68,93 68,65 |
68,48 68,93 |
0,28 +0,41 |
15:59:00 14.01.2026 |
|
||
|
Dow US2605571031 |
-54,05 32,64 |
28,26 26,55 |
26,88 28,53 |
1,71 +6,44 |
22:15:00 14.01.2026 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-54,28 35,47 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
Western Union Company US9598021098 |
-55,59 29,78 |
7,83 8,11 |
7,83 7,83 |
-0,28 -3,42 |
08:02:00 14.01.2026 |
|
||
|
CarMax US1431301027 |
-55,95 41,90 |
39,47 38,10 |
39,47 39,47 |
1,37 +3,60 |
08:02:00 14.01.2026 |
|
||
|
Illumina US4523271090 |
-56,72 49,60 |
122,88 125,18 |
122,88 124,78 |
-2,30 -1,84 |
21:50:00 14.01.2026 |
|
||
|
Hanesbrands US4103451021 |
-57,20 55,24 |
5,52 5,66 |
0,00 0,00 |
-0,14 -2,52 |
07:43:00 01.12.2025 |
|
||
|
Global Payments US37940X1028 |
-58,80 35,88 |
77,48 77,47 |
76,84 77,90 |
0,01 +0,01 |
22:15:00 14.01.2026 |
|
||
|
Skyworks Solutions US83088M1027 |
-60,95 40,23 |
59,86 58,50 |
58,15 59,89 |
1,36 +2,32 |
23:20:00 14.01.2026 |
|
||
|
IPG Photonics US44980X1090 |
-63,31 32,33 |
64,98 64,44 |
64,98 64,98 |
0,54 +0,84 |
08:08:00 14.01.2026 |
|
||
|
Brown-Forman B US1156372096 |
-64,79 29,88 |
27,20 26,35 |
26,59 27,45 |
0,85 +3,23 |
22:15:00 14.01.2026 |
|
||
|
Charter A US16119P1084 |
-65,47 37,12 |
202,34 197,89 |
196,24 204,58 |
4,45 +2,25 |
23:20:00 14.01.2026 |
|
||
|
Under Armour US9043112062 |
-65,59 50,67 |
4,60 4,56 |
4,60 4,60 |
0,04 +0,90 |
09:09:00 14.01.2026 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-65,90 31,77 |
56,14 54,64 |
54,72 56,34 |
1,50 +2,75 |
22:15:00 14.01.2026 |
|
||
|
Perrigo Company IE00BGH1M568 |
-65,98 37,20 |
12,75 12,66 |
12,75 12,75 |
0,09 +0,71 |
08:08:00 14.01.2026 |
|
||
|
Align Technology US0162551016 |
-67,57 51,33 |
169,23 170,20 |
168,98 171,45 |
-0,97 -0,57 |
23:20:00 14.01.2026 |
|
||
|
Under Armour US9043111072 |
-69,50 52,78 |
4,84 4,70 |
4,79 4,84 |
0,14 +2,99 |
19:14:00 14.01.2026 |
|
||
|
Leggett Platt US5246601075 |
-71,66 42,90 |
10,41 10,33 |
10,41 10,41 |
0,08 +0,73 |
08:02:00 14.01.2026 |
|
||
|
Paramount Global US92556H2067 |
-72,73 46,07 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
Advance Auto Parts US00751Y1064 |
-74,31 46,82 |
36,11 37,00 |
36,11 36,11 |
-0,89 -2,41 |
08:02:00 14.01.2026 |
|
||
|
Baxter International US0718131099 |
-74,76 33,19 |
19,84 19,65 |
19,36 20,01 |
0,19 +0,97 |
22:15:00 14.01.2026 |
|
||
|
PayPal US70450Y1038 |
-75,96 41,05 |
57,66 56,56 |
56,27 57,79 |
1,10 +1,94 |
23:20:00 14.01.2026 |
|
||
|
SVB Financial Group US78486Q1013 |
-76,02 43,95 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
V.F. US9182041080 |
-76,75 53,83 |
16,50 16,56 |
16,50 16,50 |
-0,06 -0,36 |
09:09:00 14.01.2026 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-78,77 35,88 |
10,49 10,29 |
10,16 10,49 |
0,20 +1,90 |
21:50:00 14.01.2026 |
|
||
|
Lumen Technologies US5502411037 |
-87,06 51,30 |
6,93 6,90 |
6,93 6,93 |
0,03 +0,42 |
08:02:00 14.01.2026 |
|
||
|
First Republic Bank US33616C1009 |
-97,83 60,81 |
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.