S&P 500
6.942,42
PKT
-2,05
PKT
-0,03
%
Indikation, realtime*
6.940,80
PKT
-3,67
PKT
-0,05
%
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 |
1.388,40 51,60 |
187,38 187,05 |
187,13 190,43 |
0,33 +0,18 |
16:47:00 16.01.2026 |
|
||
|
Broadcom US11135F1012 |
714,92 42,99 |
345,12 343,02 |
344,11 353,23 |
2,10 +0,61 |
16:47:00 16.01.2026 |
|
||
|
Palantir US69608A1088 |
619,15 67,45 |
172,18 177,07 |
171,78 182,43 |
-4,89 -2,76 |
16:47:00 16.01.2026 |
|
||
|
Western Digital US9581021055 |
525,22 48,79 |
217,88 222,10 |
216,96 229,50 |
-4,22 -1,90 |
16:47:00 16.01.2026 |
|
||
|
Quanta Services US74762E1029 |
490,08 40,91 |
467,60 447,64 |
458,00 477,92 |
19,96 +4,46 |
16:47:00 16.01.2026 |
|
||
|
Eli Lilly US5324571083 |
465,66 33,25 |
1.037,22 1.032,97 |
1.018,00 1.040,00 |
4,25 +0,41 |
16:47:00 16.01.2026 |
|
||
|
KLA-Tencor US4824801009 |
429,88 42,30 |
1.540,97 1.544,96 |
1.536,39 1.575,73 |
-3,99 -0,26 |
16:47:00 16.01.2026 |
|
||
|
Amphenol US0320951017 |
390,50 30,80 |
152,55 154,22 |
151,75 155,00 |
-1,67 -1,08 |
16:46:00 16.01.2026 |
|
||
|
McKesson US58155Q1031 |
374,48 26,61 |
842,23 844,13 |
838,02 845,24 |
-1,90 -0,23 |
16:47:00 16.01.2026 |
|
||
|
Micron Technology US5951121038 |
333,74 48,93 |
355,86 336,63 |
352,48 365,81 |
19,23 +5,71 |
16:47:00 16.01.2026 |
|
||
|
Marathon Petroleum US56585A1025 |
327,85 36,95 |
176,75 177,59 |
176,54 178,55 |
-0,84 -0,47 |
16:41:00 16.01.2026 |
|
||
|
Lam Research US5128073062 |
315,17 44,18 |
220,32 217,47 |
219,00 225,63 |
2,85 +1,31 |
16:47:00 16.01.2026 |
|
||
|
Tapestry US8760301072 |
308,40 40,74 |
133,19 133,06 |
132,33 133,47 |
0,13 +0,09 |
16:45:00 16.01.2026 |
|
||
|
Cardinal Health US14149Y1082 |
305,75 27,54 |
212,73 213,46 |
212,73 214,25 |
-0,73 -0,34 |
16:42:00 16.01.2026 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
297,62 31,24 |
329,71 333,16 |
329,46 335,23 |
-3,45 -1,04 |
16:46:00 16.01.2026 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
296,92 31,74 |
329,11 332,78 |
328,92 334,56 |
-3,67 -1,10 |
16:46:00 16.01.2026 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
295,89 49,58 |
275,91 278,11 |
273,50 277,29 |
-2,20 -0,79 |
16:47:00 16.01.2026 |
|
||
|
Marathon Oil US5658491064 |
293,93 44,18 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
NRG Energy US6293775085 |
287,88 43,37 |
153,89 158,50 |
152,00 156,67 |
-4,61 -2,91 |
16:47:00 16.01.2026 |
|
||
|
United Rentals US9113631090 |
268,97 38,71 |
926,16 926,57 |
924,56 932,93 |
-0,41 -0,04 |
16:46:00 16.01.2026 |
|
||
|
Arista Networks US0404131064 |
267,11 32,78 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
Williams-Sonoma US9699041011 |
252,14 46,93 |
210,23 210,00 |
208,97 210,23 |
0,23 +0,11 |
16:46:00 16.01.2026 |
|
||
|
Caterpillar US1491231015 |
247,97 31,43 |
643,58 647,18 |
641,45 655,17 |
-3,60 -0,56 |
16:46:00 16.01.2026 |
|
||
|
Parker Hannifin US7010941042 |
245,36 29,95 |
941,31 944,58 |
936,28 949,80 |
-3,27 -0,35 |
16:45:00 16.01.2026 |
|
||
|
Cencora US03073E1055 |
244,39 25,42 |
354,27 355,35 |
352,48 356,27 |
-1,08 -0,30 |
16:45:00 16.01.2026 |
|
||
|
Ralph Lauren A US7512121010 |
241,77 38,77 |
363,90 369,15 |
363,90 369,11 |
-5,25 -1,42 |
16:46:00 16.01.2026 |
|
||
|
Diamondback Energy US25278X1090 |
238,26 34,38 |
150,31 150,82 |
149,99 151,81 |
-0,51 -0,34 |
16:45:00 16.01.2026 |
|
||
|
Goldman Sachs US38141G1040 |
236,67 28,73 |
963,06 975,86 |
961,77 983,34 |
-12,80 -1,31 |
16:47:00 16.01.2026 |
|
||
|
Nucor US6703461052 |
236,52 43,05 |
171,80 174,79 |
171,00 175,00 |
-2,99 -1,71 |
16:47:00 16.01.2026 |
|
||
|
Applied Materials US0382221051 |
233,73 43,56 |
320,71 319,08 |
320,21 330,13 |
1,63 +0,51 |
16:46:00 16.01.2026 |
|
||
|
Dell Technologies US24703L2025 |
232,73 45,00 |
122,24 119,66 |
119,34 122,91 |
2,58 +2,16 |
16:46:00 16.01.2026 |
|
||
|
Valero Energy US91913Y1001 |
229,43 39,77 |
184,69 184,58 |
182,99 186,00 |
0,11 +0,06 |
16:46:00 16.01.2026 |
|
||
|
Unum Group US91529Y1064 |
223,50 34,13 |
65,90 66,64 |
65,90 65,90 |
-0,74 -1,11 |
08:02:00 16.01.2026 |
|
||
|
Oracle US68389X1054 |
222,70 39,02 |
186,99 189,85 |
186,53 189,69 |
-2,86 -1,51 |
16:47:00 16.01.2026 |
|
||
|
PulteGroup US7458671010 |
222,47 36,06 |
132,14 132,87 |
132,14 134,22 |
-0,73 -0,55 |
16:45:00 16.01.2026 |
|
||
|
Palo Alto Networks US6974351057 |
220,20 41,56 |
|
|
- - |
|
|
||
|
O Reilly Automotive US67103H1077 |
218,32 24,11 |
93,57 93,64 |
92,75 93,62 |
-0,07 -0,07 |
16:47:00 16.01.2026 |
|
||
|
Iron Mountain US46284V1017 |
217,24 31,26 |
94,52 92,67 |
92,46 94,63 |
1,85 +2,00 |
16:46:00 16.01.2026 |
|
||
|
American Express US0258161092 |
206,54 30,20 |
362,84 357,37 |
360,00 364,70 |
5,47 +1,53 |
16:46:00 16.01.2026 |
|
||
|
Welltower US95040Q1040 |
204,77 24,59 |
188,76 188,18 |
188,18 189,70 |
0,58 +0,31 |
16:46:00 16.01.2026 |
|
||
|
HCA US40412C1018 |
199,28 29,69 |
472,98 483,80 |
471,00 482,60 |
-10,82 -2,24 |
16:44:00 16.01.2026 |
|
||
|
CBOE US12503M1080 |
197,57 25,67 |
269,85 270,51 |
268,42 270,40 |
-0,66 -0,24 |
16:12:00 16.01.2026 |
|
||
|
Raytheon Technologies US75513E1010 |
196,24 25,54 |
200,19 199,83 |
199,64 201,00 |
0,36 +0,18 |
16:47:00 16.01.2026 |
|
||
|
AutoZone US0533321024 |
188,96 27,20 |
3.481,00 3.465,45 |
3.419,63 3.481,00 |
15,55 +0,45 |
16:43:00 16.01.2026 |
|
||
|
Grainger US3848021040 |
188,27 27,51 |
1.061,49 1.063,30 |
1.055,70 1.061,54 |
-1,81 -0,17 |
16:45:00 16.01.2026 |
|
||
|
CRH IE0001827041 |
184,70 30,41 |
|
|
- - |
|
|
||
|
Wells Fargo US9497461015 |
184,35 32,54 |
88,88 88,96 |
88,73 89,67 |
-0,09 -0,10 |
16:47:00 16.01.2026 |
|
||
|
Williams Companies US9694571004 |
180,81 28,42 |
61,26 60,29 |
60,36 61,51 |
0,97 +1,61 |
16:47:00 16.01.2026 |
|
||
|
Hilton Worldwide US43300A2033 |
180,44 29,72 |
299,57 301,86 |
298,56 301,17 |
-2,29 -0,76 |
16:46:00 16.01.2026 |
|
||
|
Bank of New York Mellon US0640581007 |
179,11 26,24 |
121,59 123,97 |
121,56 124,31 |
-2,38 -1,92 |
16:46:00 16.01.2026 |
|
||
|
Eaton IE00B8KQN827 |
178,31 31,99 |
345,87 333,46 |
341,00 348,00 |
12,41 +3,72 |
16:47:00 16.01.2026 |
|
||
|
ExxonMobil US30231G1022 |
178,03 29,23 |
129,55 129,13 |
128,89 130,05 |
0,42 +0,33 |
16:47:00 16.01.2026 |
|
||
|
CBRE Group A US12504L1098 |
176,47 30,31 |
170,50 170,83 |
170,11 171,24 |
-0,33 -0,19 |
16:40:00 16.01.2026 |
|
||
|
Costco Wholesale US22160K1051 |
172,99 24,48 |
952,36 956,75 |
951,04 960,63 |
-4,39 -0,46 |
16:47:00 16.01.2026 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
171,02 52,93 |
231,01 227,92 |
228,90 234,44 |
3,09 +1,36 |
16:46:00 16.01.2026 |
|
||
|
Raymond James Financial US7547301090 |
169,82 29,76 |
171,71 171,55 |
170,90 172,75 |
0,16 +0,09 |
16:44:00 16.01.2026 |
|
||
|
United Airlines US9100471096 |
169,35 50,71 |
114,23 116,02 |
113,83 116,30 |
-1,79 -1,54 |
16:47:00 16.01.2026 |
|
||
|
Blackstone US09260D1072 |
165,92 38,37 |
163,20 160,81 |
160,65 163,75 |
2,39 +1,49 |
16:45:00 16.01.2026 |
|
||
|
Marriott US5719032022 |
161,92 29,96 |
323,17 325,79 |
322,30 327,35 |
-2,62 -0,80 |
16:46:00 16.01.2026 |
|
||
|
Morgan Stanley US6174464486 |
159,78 30,29 |
191,18 191,23 |
190,54 192,68 |
-0,05 -0,03 |
16:47:00 16.01.2026 |
|
||
|
Hartford Financial Services Group US4165151048 |
159,26 25,16 |
129,67 130,82 |
129,13 130,63 |
-1,15 -0,88 |
16:47:00 16.01.2026 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
158,12 24,38 |
321,08 319,94 |
318,91 322,04 |
1,14 +0,36 |
16:47:00 16.01.2026 |
|
||
|
Walmart US9311421039 |
157,94 21,49 |
118,90 119,20 |
117,88 119,06 |
-0,30 -0,25 |
16:47:00 16.01.2026 |
|
||
|
IBM US4592001014 |
157,60 25,49 |
302,47 297,95 |
301,50 305,23 |
4,52 +1,52 |
16:47:00 16.01.2026 |
|
||
|
Corning US2193501051 |
157,33 30,90 |
92,67 93,49 |
92,15 94,05 |
-0,82 -0,88 |
16:46:00 16.01.2026 |
|
||
|
Boston Scientific US1011371077 |
157,27 27,15 |
88,79 90,03 |
88,36 90,02 |
-1,24 -1,38 |
16:46:00 16.01.2026 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
156,15 41,13 |
623,12 620,80 |
621,25 629,06 |
2,32 +0,37 |
16:47:00 16.01.2026 |
|
||
|
Ameriprise Financial US03076C1062 |
155,09 26,21 |
508,02 508,10 |
505,16 509,08 |
-0,08 -0,02 |
16:44:00 16.01.2026 |
|
||
|
Cummins US2310211063 |
153,76 28,98 |
577,80 574,84 |
575,70 580,78 |
2,96 +0,51 |
16:46:00 16.01.2026 |
|
||
|
General Dynamics US3695501086 |
150,91 22,19 |
366,60 368,69 |
365,90 369,22 |
-2,09 -0,57 |
16:46:00 16.01.2026 |
|
||
|
Huntington Ingalls Industries US4464131063 |
149,01 32,14 |
423,81 418,86 |
420,65 426,00 |
4,95 +1,18 |
16:46:00 16.01.2026 |
|
||
|
Cintas US1729081059 |
148,37 23,34 |
194,58 195,58 |
193,83 196,13 |
-1,00 -0,51 |
16:45:00 16.01.2026 |
|
||
|
TransDigm Group US8936411003 |
148,32 30,32 |
1.448,12 1.433,54 |
1.439,24 1.460,46 |
14,58 +1,02 |
16:45:00 16.01.2026 |
|
||
|
Cadence Design Systems US1273871087 |
147,27 37,10 |
315,64 320,60 |
315,24 322,37 |
-4,96 -1,55 |
16:46:00 16.01.2026 |
|
||
|
D.R. Horton US23331A1097 |
145,56 36,69 |
158,62 161,00 |
158,61 161,84 |
-2,38 -1,48 |
16:46:00 16.01.2026 |
|
||
|
Fox US35137L1052 |
144,14 30,61 |
72,41 72,55 |
72,16 73,00 |
-0,14 -0,19 |
16:47:00 16.01.2026 |
|
||
|
Aflac US0010551028 |
141,95 21,30 |
109,42 109,61 |
108,99 109,66 |
-0,19 -0,17 |
16:46:00 16.01.2026 |
|
||
|
TJX Cos. US8725401090 |
138,99 24,86 |
156,48 156,16 |
155,75 156,49 |
0,32 +0,20 |
16:47:00 16.01.2026 |
|
||
|
Motorola Solutions US6200763075 |
138,31 23,34 |
394,85 394,44 |
392,02 395,06 |
0,41 +0,10 |
16:43:00 16.01.2026 |
|
||
|
Pioneer Natural Resources US7237871071 |
138,25 28,91 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
Republic Services US7607591002 |
137,11 20,52 |
209,71 210,79 |
209,12 211,07 |
-1,08 -0,51 |
16:47:00 16.01.2026 |
|
||
|
Fortinet US34959E1091 |
134,93 34,67 |
75,22 76,32 |
75,21 76,61 |
-1,10 -1,44 |
16:47:00 16.01.2026 |
|
||
|
Howmet Aerospace US4432011082 |
133,58 23,85 |
223,82 224,26 |
223,45 225,48 |
-0,44 -0,20 |
16:46:00 16.01.2026 |
|
||
|
JPMorgan Chase US46625H1005 |
132,70 25,21 |
311,33 309,26 |
310,00 312,71 |
2,07 +0,67 |
16:47:00 16.01.2026 |
|
||
|
Arthur J. Gallagher US3635761097 |
132,59 25,13 |
256,44 256,15 |
253,98 257,06 |
0,29 +0,11 |
16:44:00 16.01.2026 |
|
||
|
Baker Hughes US05722G1004 |
131,96 38,55 |
51,14 52,00 |
51,14 52,33 |
-0,86 -1,65 |
16:46:00 16.01.2026 |
|
||
|
Ulta Beauty US90384S3031 |
131,84 34,84 |
660,59 665,12 |
658,33 667,89 |
-4,53 -0,68 |
16:47:00 16.01.2026 |
|
||
|
Loews US5404241086 |
130,57 21,72 |
102,14 103,16 |
102,02 103,05 |
-1,02 -0,99 |
16:43:00 16.01.2026 |
|
||
|
Johnson Controls International IE00BY7QL619 |
129,57 31,02 |
114,45 112,95 |
113,37 114,78 |
1,50 +1,32 |
16:47:00 16.01.2026 |
|
||
|
Progressive US7433151039 |
127,27 26,84 |
202,19 203,52 |
202,04 204,38 |
-1,33 -0,65 |
16:46:00 16.01.2026 |
|
||
|
Northrop Grumman US6668071029 |
123,73 26,01 |
659,71 654,61 |
657,36 662,99 |
5,10 +0,78 |
16:47:00 16.01.2026 |
|
||
|
Snap-On US8330341012 |
123,31 24,66 |
363,58 363,45 |
362,66 364,21 |
0,13 +0,04 |
16:44:00 16.01.2026 |
|
||
|
Philip Morris US7181721090 |
122,99 22,58 |
172,45 172,56 |
170,81 172,48 |
-0,11 -0,06 |
16:47:00 16.01.2026 |
|
||
|
Microsoft US5949181045 |
122,19 26,12 |
458,30 456,66 |
456,48 460,36 |
1,64 +0,36 |
16:47:00 16.01.2026 |
|
||
|
ConocoPhillips US20825C1045 |
121,68 35,67 |
98,42 98,93 |
97,42 98,93 |
-0,51 -0,52 |
16:46:00 16.01.2026 |
|
||
|
Martin Marietta Materials US5732841060 |
120,32 27,31 |
644,63 640,94 |
637,52 646,22 |
3,69 +0,58 |
16:45:00 16.01.2026 |
|
||
|
Nasdaq US6311031081 |
119,95 25,71 |
100,64 100,33 |
100,08 100,88 |
0,31 +0,31 |
16:47:00 16.01.2026 |
|
||
|
Berkshire Hathaway US0846707026 |
119,37 18,93 |
492,98 492,62 |
491,00 493,19 |
0,36 +0,07 |
16:46:00 16.01.2026 |
|
||
|
Intuitive Surgical US46120E6023 |
117,41 35,44 |
535,10 541,34 |
534,78 541,98 |
-6,24 -1,15 |
16:46:00 16.01.2026 |
|
||
|
Capital One Financial US14040H1059 |
112,83 36,57 |
241,11 236,97 |
239,91 242,45 |
4,14 +1,74 |
16:46:00 16.01.2026 |
|
||
|
Paccar US6937181088 |
112,50 27,46 |
120,83 121,92 |
120,61 121,98 |
-1,09 -0,89 |
16:46:00 16.01.2026 |
|
||
|
Entergy US29364G1031 |
110,39 25,76 |
96,40 95,67 |
95,33 96,46 |
0,73 +0,76 |
16:47:00 16.01.2026 |
|
||
|
Synchrony Financial US87165B1035 |
110,29 38,34 |
81,10 77,70 |
79,92 81,26 |
3,40 +4,38 |
16:47:00 16.01.2026 |
|
||
|
Nisource US65473P1057 |
110,11 23,20 |
43,80 43,53 |
43,27 43,84 |
0,27 +0,62 |
16:46:00 16.01.2026 |
|
||
|
Apple US0378331005 |
108,13 27,94 |
256,31 258,21 |
256,08 258,90 |
-1,90 -0,74 |
16:46:00 16.01.2026 |
|
||
|
Synopsys US8716071076 |
106,75 41,71 |
513,81 508,19 |
508,03 517,37 |
5,62 +1,11 |
16:47:00 16.01.2026 |
|
||
|
Expedia US30212P3038 |
106,38 47,64 |
289,11 294,28 |
287,48 294,95 |
-5,18 -1,76 |
16:43:00 16.01.2026 |
|
||
|
Moodys US6153691059 |
106,06 27,20 |
537,86 539,61 |
535,05 541,20 |
-1,75 -0,32 |
16:44:00 16.01.2026 |
|
||
|
Simon Property Group US8288061091 |
105,94 28,96 |
181,64 182,31 |
180,58 182,04 |
-0,68 -0,37 |
16:43:00 16.01.2026 |
|
||
|
APA US03743Q1085 |
104,63 40,47 |
25,80 26,01 |
25,55 26,14 |
-0,22 -0,83 |
16:46:00 16.01.2026 |
|
||
|
Freeport-McMoRan US35671D8570 |
104,48 46,08 |
58,24 59,96 |
57,79 58,81 |
-1,72 -2,87 |
16:47:00 16.01.2026 |
|
||
|
AbbVie US00287Y1091 |
104,44 26,41 |
215,47 216,75 |
214,33 216,12 |
-1,28 -0,59 |
16:46:00 16.01.2026 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
102,21 29,76 |
441,86 438,92 |
437,82 444,77 |
2,94 +0,67 |
16:47:00 16.01.2026 |
|
||
|
Gilead Sciences US3755581036 |
102,21 25,08 |
123,23 121,26 |
122,14 125,06 |
1,97 +1,62 |
16:47:00 16.01.2026 |
|
||
|
Phillips 66 US7185461040 |
102,00 34,49 |
140,48 140,01 |
139,00 140,74 |
0,47 +0,34 |
16:46:00 16.01.2026 |
|
||
|
Ingersoll Rand US45687V1061 |
101,46 22,91 |
87,51 87,32 |
87,03 87,66 |
0,19 +0,22 |
16:46:00 16.01.2026 |
|
||
|
Travelers US89417E1091 |
100,67 23,44 |
269,29 271,34 |
268,82 271,32 |
-2,05 -0,76 |
16:47:00 16.01.2026 |
|
||
|
Devon Energy US25179M1036 |
100,55 47,73 |
36,53 36,32 |
36,03 36,89 |
0,21 +0,56 |
16:47:00 16.01.2026 |
|
||
|
Analog Devices US0326541051 |
99,09 31,41 |
303,62 302,10 |
303,21 309,13 |
1,52 +0,50 |
16:45:00 16.01.2026 |
|
||
|
Waste Management US94106L1098 |
99,01 19,18 |
220,28 219,86 |
218,96 220,82 |
0,42 +0,19 |
16:46:00 16.01.2026 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
98,92 21,56 |
390,19 387,27 |
387,40 390,24 |
2,92 +0,75 |
16:45:00 16.01.2026 |
|
||
|
Occidental Petroleum US6745991058 |
98,68 45,75 |
42,81 43,17 |
42,79 43,32 |
-0,36 -0,83 |
16:47:00 16.01.2026 |
|
||
|
Deckers Outdoor US2435371073 |
98,58 43,27 |
101,37 103,07 |
100,29 102,64 |
-1,70 -1,65 |
16:45:00 16.01.2026 |
|
||
|
W. R. Berkley US0844231029 |
98,09 18,08 |
68,68 68,71 |
68,51 68,98 |
-0,03 -0,04 |
16:43:00 16.01.2026 |
|
||
|
Copart US2172041061 |
97,79 21,34 |
41,01 41,25 |
40,48 41,25 |
-0,24 -0,58 |
16:46:00 16.01.2026 |
|
||
|
CF Industries US1252691001 |
96,44 38,07 |
86,29 86,60 |
84,80 86,86 |
-0,31 -0,36 |
16:46:00 16.01.2026 |
|
||
|
Textron US8832031012 |
95,78 28,55 |
93,49 93,56 |
93,28 93,88 |
-0,07 -0,07 |
16:46:00 16.01.2026 |
|
||
|
Kroger US5010441013 |
95,53 29,44 |
63,09 62,49 |
62,14 63,18 |
0,60 +0,96 |
16:46:00 16.01.2026 |
|
||
|
Vulcan Materials US9291601097 |
95,45 29,22 |
303,57 301,71 |
300,86 306,17 |
1,86 +0,62 |
16:46:00 16.01.2026 |
|
||
|
NVR US62944T1051 |
95,41 23,22 |
7.568,00 7.623,01 |
7.562,77 7.622,69 |
-55,01 -0,72 |
16:44:00 16.01.2026 |
|
||
|
Schlumberger AN8068571086 |
93,96 40,03 |
46,46 46,57 |
46,31 46,76 |
-0,11 -0,24 |
16:47:00 16.01.2026 |
|
||
|
CenterPoint Energy US15189T1079 |
93,02 22,83 |
39,54 39,31 |
39,05 39,56 |
0,23 +0,59 |
16:46:00 16.01.2026 |
|
||
|
Pentair IE00BLS09M33 |
91,07 30,29 |
106,87 106,97 |
106,38 107,13 |
-0,10 -0,09 |
16:41:00 16.01.2026 |
|
||
|
Newmont US6516391066 |
90,92 38,16 |
112,32 114,21 |
111,30 114,75 |
-1,89 -1,65 |
16:47:00 16.01.2026 |
|
||
|
S&P Global US78409V1044 |
88,35 24,16 |
545,57 545,43 |
543,38 548,59 |
0,14 +0,03 |
16:47:00 16.01.2026 |
|
||
|
CDW US12514G1085 |
88,26 20,98 |
132,26 132,29 |
131,45 132,73 |
-0,03 -0,02 |
16:41:00 16.01.2026 |
|
||
|
Ametek US0311001004 |
87,84 23,80 |
214,69 215,02 |
213,36 215,35 |
-0,33 -0,15 |
16:46:00 16.01.2026 |
|
||
|
Emerson Electric US2910111044 |
87,65 26,50 |
149,52 148,02 |
148,95 150,15 |
1,50 +1,01 |
16:46:00 16.01.2026 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
87,26 34,17 |
173,94 175,33 |
173,46 175,11 |
-1,39 -0,79 |
16:45:00 16.01.2026 |
|
||
|
Allstate US0200021014 |
87,15 27,58 |
193,31 195,47 |
193,31 195,27 |
-2,16 -1,11 |
16:38:00 16.01.2026 |
|
||
|
EOG Resources US26875P1012 |
86,47 38,22 |
105,82 108,02 |
105,81 107,02 |
-2,20 -2,04 |
16:45:00 16.01.2026 |
|
||
|
Chevron US1667641005 |
86,39 26,90 |
166,43 166,16 |
165,85 166,96 |
0,27 +0,16 |
16:46:00 16.01.2026 |
|
||
|
American International Group (AIG) US0268747849 |
85,89 27,69 |
73,42 74,03 |
73,17 73,92 |
-0,61 -0,82 |
16:44:00 16.01.2026 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
85,28 37,60 |
21,72 21,95 |
21,70 21,96 |
-0,24 -1,07 |
16:47:00 16.01.2026 |
|
||
|
Citigroup US1729674242 |
84,89 29,81 |
117,17 117,46 |
117,01 119,26 |
-0,29 -0,25 |
16:47:00 16.01.2026 |
|
||
|
Kinder Morgan US49456B1017 |
84,48 29,36 |
27,71 27,41 |
27,39 27,78 |
0,30 +1,09 |
16:47:00 16.01.2026 |
|
||
|
Cincinnati Financial US1720621010 |
83,46 26,10 |
162,14 163,37 |
161,98 163,05 |
-1,23 -0,75 |
16:43:00 16.01.2026 |
|
||
|
Netflix US64110L1061 |
82,91 43,52 |
87,89 88,05 |
87,78 88,51 |
-0,16 -0,18 |
16:47:00 16.01.2026 |
|
||
|
Principal Financial Group US74251V1026 |
82,03 29,30 |
90,57 90,98 |
90,05 90,92 |
-0,41 -0,45 |
16:47:00 16.01.2026 |
|
||
|
Darden Restaurants US2371941053 |
81,90 28,64 |
213,68 214,33 |
211,80 213,86 |
-0,65 -0,30 |
16:44:00 16.01.2026 |
|
||
|
ONEOK US6826801036 |
80,47 30,09 |
73,48 73,35 |
72,47 73,67 |
0,13 +0,18 |
16:47:00 16.01.2026 |
|
||
|
Charles Schwab US8085131055 |
80,32 34,68 |
103,57 102,76 |
102,64 103,72 |
0,81 +0,79 |
16:46:00 16.01.2026 |
|
||
|
Delta Air Lines US2473617023 |
80,29 41,24 |
70,49 71,34 |
70,38 71,67 |
-0,85 -1,19 |
16:46:00 16.01.2026 |
|
||
|
Fastenal US3119001044 |
80,03 23,84 |
43,37 43,53 |
43,23 43,62 |
-0,17 -0,38 |
16:47:00 16.01.2026 |
|
||
|
State Street US8574771031 |
79,32 30,48 |
129,94 136,29 |
129,89 133,16 |
-6,35 -4,66 |
16:46:00 16.01.2026 |
|
||
|
Assurant US04621X1081 |
78,95 26,42 |
236,20 237,45 |
236,00 236,97 |
-1,25 -0,53 |
16:33:00 16.01.2026 |
|
||
|
Monster Beverage US61174X1090 |
78,77 23,00 |
78,00 77,91 |
77,95 78,74 |
0,09 +0,12 |
16:47:00 16.01.2026 |
|
||
|
Expeditors International of Washington US3021301094 |
78,45 27,11 |
163,71 163,76 |
162,91 164,01 |
-0,05 -0,03 |
16:38:00 16.01.2026 |
|
||
|
Wabtec US9297401088 |
78,16 20,77 |
229,46 228,52 |
228,60 230,20 |
0,94 +0,41 |
16:20:00 16.01.2026 |
|
||
|
eBay US2786421030 |
77,78 33,05 |
95,04 96,07 |
94,26 95,99 |
-1,03 -1,07 |
16:47:00 16.01.2026 |
|
||
|
Linde IE000S9YS762 |
76,74 20,14 |
|
|
- - |
|
|
||
|
Deere US2441991054 |
75,70 30,06 |
515,78 515,04 |
510,46 516,78 |
0,74 +0,14 |
16:46:00 16.01.2026 |
|
||
|
News B US65249B2088 |
74,50 31,05 |
30,78 30,70 |
30,68 30,87 |
0,08 +0,26 |
16:47:00 16.01.2026 |
|
||
|
MasterCard US57636Q1040 |
74,27 25,48 |
541,84 542,65 |
538,71 544,02 |
-0,81 -0,15 |
16:46:00 16.01.2026 |
|
||
|
Lockheed Martin US5398301094 |
73,89 24,33 |
578,48 577,89 |
577,80 582,31 |
0,59 +0,10 |
16:46:00 16.01.2026 |
|
||
|
Cisco US17275R1023 |
73,87 24,02 |
74,64 75,25 |
74,61 75,99 |
-0,61 -0,81 |
16:47:00 16.01.2026 |
|
||
|
Tractor Supply US8923561067 |
73,31 32,81 |
51,02 50,73 |
50,18 51,07 |
0,29 +0,57 |
16:47:00 16.01.2026 |
|
||
|
Molina Healthcare US60855R1005 |
72,70 22,29 |
192,68 193,74 |
188,45 194,35 |
-1,06 -0,55 |
16:47:00 16.01.2026 |
|
||
|
Rockwell Automation US7739031091 |
72,16 31,53 |
415,16 421,13 |
415,01 421,18 |
-5,97 -1,42 |
16:47:00 16.01.2026 |
|
||
|
Dover US2600031080 |
71,76 25,32 |
206,50 205,86 |
205,50 207,24 |
0,64 +0,31 |
16:44:00 16.01.2026 |
|
||
|
Ross Stores US7782961038 |
71,63 31,94 |
193,48 193,79 |
193,01 194,62 |
-0,31 -0,16 |
16:46:00 16.01.2026 |
|
||
|
Monolithic Power Systems US6098391054 |
71,13 40,35 |
1.021,47 1.009,54 |
1.019,56 1.047,99 |
11,93 +1,18 |
16:44:00 16.01.2026 |
|
||
|
Lowes Companies US5486611073 |
71,03 26,77 |
275,21 277,01 |
274,23 277,40 |
-1,80 -0,65 |
16:46:00 16.01.2026 |
|
||
|
Automatic Data Processing US0530151036 |
70,22 22,69 |
259,77 260,20 |
257,70 260,54 |
-0,43 -0,17 |
16:46:00 16.01.2026 |
|
||
|
Marsh McLennan Cos. US5717481023 |
70,22 21,32 |
181,57 182,26 |
179,92 182,65 |
-0,69 -0,38 |
16:45:00 16.01.2026 |
|
||
|
NetApp US64110D1046 |
69,38 36,87 |
105,16 108,40 |
104,74 108,59 |
-3,24 -2,99 |
16:47:00 16.01.2026 |
|
||
|
Visa US92826C8394 |
69,10 22,91 |
327,82 327,75 |
325,50 328,72 |
0,07 +0,02 |
16:47:00 16.01.2026 |
|
||
|
General Motors US37045V1008 |
69,07 37,34 |
80,66 80,91 |
80,24 81,24 |
-0,25 -0,31 |
16:47:00 16.01.2026 |
|
||
|
Carvana US1468691027 |
68,29 109,61 |
456,32 460,88 |
454,45 464,42 |
-4,56 -0,99 |
16:46:00 16.01.2026 |
|
||
|
Booking US09857L1089 |
68,27 27,22 |
5.184,25 5.193,06 |
5.144,19 5.214,00 |
-8,81 -0,17 |
16:46:00 16.01.2026 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
66,67 25,12 |
328,17 328,49 |
325,68 328,60 |
-0,32 -0,10 |
16:45:00 16.01.2026 |
|
||
|
Bank of America US0605051046 |
66,30 29,12 |
52,62 52,59 |
52,25 52,92 |
0,03 +0,05 |
16:46:00 16.01.2026 |
|
||
|
BlackRock US09290D1019 |
65,05 25,42 |
1.171,60 1.156,65 |
1.160,50 1.178,11 |
14,95 +1,29 |
16:46:00 16.01.2026 |
|
||
|
Ventas US92276F1003 |
64,62 26,02 |
76,82 76,92 |
76,74 77,14 |
-0,10 -0,13 |
16:44:00 16.01.2026 |
|
||
|
Lennar US5260571048 |
64,52 36,53 |
121,05 122,25 |
120,65 122,31 |
-1,21 -0,99 |
16:47:00 16.01.2026 |
|
||
|
Tesla US88160R1014 |
62,91 59,28 |
436,07 438,57 |
435,66 447,20 |
-2,50 -0,57 |
16:47:00 16.01.2026 |
|
||
|
Packaging US6951561090 |
61,31 24,89 |
220,37 221,96 |
219,93 221,04 |
-1,59 -0,72 |
16:32:00 16.01.2026 |
|
||
|
Intuit US4612021034 |
60,52 35,47 |
539,66 554,58 |
537,72 554,00 |
-14,92 -2,69 |
16:47:00 16.01.2026 |
|
||
|
T-Mobile US US8725901040 |
59,51 26,29 |
187,79 190,66 |
187,48 190,49 |
-2,87 -1,51 |
16:47:00 16.01.2026 |
|
||
|
Halliburton US4062161017 |
58,99 44,29 |
32,37 32,78 |
32,34 32,93 |
-0,41 -1,25 |
16:47:00 16.01.2026 |
|
||
|
Amazon US0231351067 |
58,58 35,01 |
236,65 238,18 |
236,43 239,56 |
-1,53 -0,64 |
16:46:00 16.01.2026 |
|
||
|
MetLife US59156R1086 |
58,53 27,88 |
77,36 77,90 |
77,00 77,84 |
-0,54 -0,69 |
16:47:00 16.01.2026 |
|
||
|
Aon IE00BLP1HW54 |
58,41 18,51 |
342,70 344,84 |
341,03 343,45 |
-2,14 -0,62 |
16:45:00 16.01.2026 |
|
||
|
American Electric Power US0255371017 |
58,36 22,92 |
119,16 119,40 |
118,34 119,46 |
-0,24 -0,20 |
16:46:00 16.01.2026 |
|
||
|
Regions Financial US7591EP1005 |
57,89 32,68 |
27,70 28,52 |
27,35 28,02 |
-0,82 -2,88 |
16:47:00 16.01.2026 |
|
||
|
Fifth Third Bancorp US3167731005 |
57,63 32,80 |
48,97 49,02 |
48,77 49,47 |
-0,06 -0,11 |
16:47:00 16.01.2026 |
|
||
|
Sempra Energy US8168511090 |
57,07 25,34 |
91,76 91,57 |
90,75 91,91 |
0,19 +0,21 |
16:45:00 16.01.2026 |
|
||
|
Sherwin-Williams US8243481061 |
56,93 28,78 |
356,45 356,13 |
354,16 357,42 |
0,32 +0,09 |
16:47:00 16.01.2026 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
56,75 21,99 |
173,89 173,28 |
171,95 174,69 |
0,61 +0,35 |
16:46:00 16.01.2026 |
|
||
|
Stryker US8636671013 |
56,30 24,30 |
363,84 362,49 |
361,20 365,28 |
1,35 +0,37 |
16:47:00 16.01.2026 |
|
||
|
Regency Centers US7588491032 |
56,25 23,30 |
70,17 69,85 |
69,53 70,31 |
0,32 +0,46 |
16:47:00 16.01.2026 |
|
||
|
Altria US02209S1033 |
56,09 22,97 |
61,52 61,58 |
60,95 61,52 |
-0,06 -0,10 |
16:46:00 16.01.2026 |
|
||
|
Universal Health Services US9139031002 |
55,96 31,77 |
199,16 204,19 |
198,14 202,88 |
-5,03 -2,46 |
16:47:00 16.01.2026 |
|
||
|
YUM! Brands US9884981013 |
55,75 21,07 |
160,21 161,05 |
158,89 160,49 |
-0,84 -0,52 |
16:46:00 16.01.2026 |
|
||
|
Southern US8425871071 |
55,10 19,16 |
89,15 88,78 |
88,24 89,18 |
0,37 +0,42 |
16:47:00 16.01.2026 |
|
||
|
DexCom US2521311074 |
54,32 35,31 |
69,43 69,24 |
69,02 70,11 |
0,19 +0,27 |
16:46:00 16.01.2026 |
|
||
|
FirstEnergy US3379321074 |
53,91 22,21 |
47,04 46,57 |
46,58 47,10 |
0,47 +1,01 |
16:46:00 16.01.2026 |
|
||
|
Consolidated Edison US2091151041 |
53,69 22,51 |
102,91 102,58 |
102,04 103,04 |
0,33 +0,32 |
16:46:00 16.01.2026 |
|
||
|
Gartner US3666511072 |
53,53 33,41 |
230,49 230,38 |
226,53 230,84 |
0,11 +0,05 |
16:46:00 16.01.2026 |
|
||
|
Quest Diagnostics US74834L1008 |
53,45 23,66 |
190,43 190,26 |
189,40 190,60 |
0,17 +0,09 |
16:41:00 16.01.2026 |
|
||
|
Northern Trust US6658591044 |
53,09 29,22 |
146,43 147,10 |
146,31 148,49 |
-0,67 -0,46 |
16:46:00 16.01.2026 |
|
||
|
Waters US9418481035 |
52,98 33,20 |
390,05 394,59 |
389,21 392,49 |
-4,54 -1,15 |
16:46:00 16.01.2026 |
|
||
|
IDEXX Laboratories US45168D1046 |
52,80 35,69 |
711,84 712,12 |
711,00 716,82 |
-0,28 -0,04 |
16:44:00 16.01.2026 |
|
||
|
McDonalds US5801351017 |
52,72 18,30 |
306,50 308,62 |
305,86 308,47 |
-2,12 -0,69 |
16:47:00 16.01.2026 |
|
||
|
Electronic Arts US2855121099 |
52,15 27,67 |
204,15 204,15 |
204,15 204,24 |
0,00 +0,00 |
16:46:00 16.01.2026 |
|
||
|
Coca-Cola US1912161007 |
51,72 17,03 |
70,50 70,48 |
70,04 70,70 |
0,02 +0,03 |
16:47:00 16.01.2026 |
|
||
|
Citizens Financial Group US1746101054 |
50,82 33,11 |
60,68 60,61 |
60,47 60,99 |
0,07 +0,12 |
16:46:00 16.01.2026 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
50,71 32,84 |
736,82 741,92 |
732,32 749,09 |
-5,10 -0,69 |
16:47:00 16.01.2026 |
|
||
|
Chipotle Mexican Grill US1696561059 |
50,56 35,25 |
40,28 40,36 |
39,58 40,39 |
-0,08 -0,20 |
16:46:00 16.01.2026 |
|
||
|
CME Group A US12572Q1058 |
50,14 22,94 |
273,51 272,59 |
271,05 273,97 |
0,92 +0,34 |
16:45:00 16.01.2026 |
|
||
|
News US65249B1098 |
50,00 29,60 |
26,60 26,70 |
26,50 26,83 |
-0,10 -0,37 |
16:47:00 16.01.2026 |
|
||
|
NXP Semiconductors NL0009538784 |
49,30 38,33 |
238,40 238,60 |
238,34 241,84 |
-0,20 -0,08 |
16:46:00 16.01.2026 |
|
||
|
Otis Worldwide US68902V1070 |
49,13 17,60 |
90,83 90,35 |
89,82 90,89 |
0,48 +0,53 |
16:47:00 16.01.2026 |
|
||
|
Merck US58933Y1055 |
48,27 26,03 |
109,53 110,97 |
108,88 110,69 |
-1,44 -1,30 |
16:47:00 16.01.2026 |
|
||
|
Ford Motor US3453708600 |
47,82 42,58 |
13,69 13,81 |
13,60 13,76 |
-0,12 -0,87 |
16:46:00 16.01.2026 |
|
||
|
Comerica US2003401070 |
47,62 41,67 |
79,00 77,50 |
79,00 79,00 |
1,50 +1,94 |
08:09:00 16.01.2026 |
|
||
|
Prudential Financial US7443201022 |
47,57 25,92 |
113,94 116,43 |
112,59 115,15 |
-2,49 -2,14 |
16:46:00 16.01.2026 |
|
||
|
M&T Bank US55261F1049 |
47,01 31,28 |
209,57 212,57 |
206,24 214,70 |
-3,00 -1,41 |
16:46:00 16.01.2026 |
|
||
|
Public Service Enterprise Group US7445731067 |
46,81 23,63 |
79,13 79,41 |
78,35 79,18 |
-0,28 -0,35 |
16:47:00 16.01.2026 |
|
||
|
Carnival PA1436583006 |
46,65 56,06 |
28,97 29,44 |
28,80 29,48 |
-0,47 -1,60 |
16:46:00 16.01.2026 |
|
||
|
Live Nation Entertainment US5380341090 |
46,56 30,75 |
145,41 145,73 |
145,10 146,80 |
-0,32 -0,22 |
16:43:00 16.01.2026 |
|
||
|
Home Depot US4370761029 |
46,23 24,15 |
379,03 379,16 |
377,79 381,00 |
-0,13 -0,03 |
16:46:00 16.01.2026 |
|
||
|
Ameren US0236081024 |
45,45 21,87 |
103,63 103,24 |
102,54 103,63 |
0,39 +0,38 |
16:44:00 16.01.2026 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
45,21 27,36 |
318,55 321,21 |
318,38 322,05 |
-2,66 -0,83 |
16:46:00 16.01.2026 |
|
||
|
Invesco BMG491BT1088 |
44,96 36,54 |
29,30 29,39 |
29,15 29,44 |
-0,09 -0,31 |
16:47:00 16.01.2026 |
|
||
|
F5 Networks US3156161024 |
44,72 34,33 |
266,28 273,99 |
266,01 274,56 |
-7,71 -2,81 |
16:45:00 16.01.2026 |
|
||
|
Alliant Energy US0188021085 |
44,67 22,30 |
67,31 67,06 |
66,72 67,37 |
0,25 +0,37 |
16:46:00 16.01.2026 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
44,46 23,04 |
70,62 71,20 |
0,00 0,00 |
-0,58 -0,81 |
08:00:00 11.12.2025 |
|
||
|
Coterra Energy US1270971039 |
43,90 41,11 |
25,61 25,73 |
25,42 25,87 |
-0,13 -0,49 |
16:46:00 16.01.2026 |
|
||
|
Hershey US4278661081 |
43,77 24,86 |
199,78 201,07 |
199,78 201,49 |
-1,29 -0,64 |
16:45:00 16.01.2026 |
|
||
|
Prologis US74340W1036 |
42,77 30,08 |
133,55 132,75 |
132,48 133,74 |
0,80 +0,60 |
16:47:00 16.01.2026 |
|
||
|
PNC Financial Services Group US6934751057 |
41,86 28,90 |
221,50 215,04 |
220,33 226,62 |
6,46 +3,00 |
16:47:00 16.01.2026 |
|
||
|
Johnson Johnson US4781601046 |
41,83 18,94 |
219,51 219,57 |
218,92 220,08 |
-0,06 -0,03 |
16:47:00 16.01.2026 |
|
||
|
Exelon US30161N1019 |
41,12 22,61 |
44,38 44,15 |
44,07 44,64 |
0,23 +0,52 |
16:47:00 16.01.2026 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
40,97 31,57 |
205,79 206,52 |
199,81 209,30 |
-0,73 -0,35 |
16:47:00 16.01.2026 |
|
||
|
Carrier Global US14448C1045 |
40,67 23,95 |
55,97 55,55 |
54,63 56,00 |
0,42 +0,76 |
16:46:00 16.01.2026 |
|
||
|
Xylem US98419M1009 |
39,70 28,05 |
144,89 144,81 |
143,68 145,01 |
0,08 +0,06 |
16:44:00 16.01.2026 |
|
||
|
Amgen US0311621009 |
38,87 26,14 |
328,52 330,03 |
326,95 331,52 |
-1,52 -0,46 |
16:46:00 16.01.2026 |
|
||
|
Ecolab US2788651006 |
36,78 23,87 |
276,03 277,73 |
274,65 277,72 |
-1,70 -0,61 |
16:46:00 16.01.2026 |
|
||
|
Genuine Parts US3724601055 |
36,41 26,64 |
136,19 136,16 |
135,21 136,43 |
0,03 +0,02 |
16:42:00 16.01.2026 |
|
||
|
Public Storage US74460D1090 |
35,72 25,51 |
292,37 293,03 |
290,31 292,54 |
-0,66 -0,23 |
16:46:00 16.01.2026 |
|
||
|
NOV US62955J1034 |
35,57 36,74 |
15,37 14,99 |
15,37 15,37 |
0,38 +2,50 |
08:09:00 16.01.2026 |
|
||
|
Duke Energy US26441C2044 |
35,00 19,83 |
119,02 118,90 |
117,86 119,05 |
0,12 +0,10 |
16:46:00 16.01.2026 |
|
||
|
Extra Space Storage US30225T1025 |
34,92 27,22 |
148,05 147,13 |
146,06 148,11 |
0,92 +0,63 |
16:46:00 16.01.2026 |
|
||
|
Dollar Tree US2567461080 |
34,64 40,06 |
140,48 141,21 |
139,71 141,80 |
-0,73 -0,52 |
16:46:00 16.01.2026 |
|
||
|
VeriSign US92343E1029 |
33,72 27,92 |
248,36 249,22 |
246,90 248,97 |
-0,86 -0,35 |
16:45:00 16.01.2026 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
33,54 18,73 |
218,47 219,36 |
216,82 218,53 |
-0,90 -0,41 |
16:45:00 16.01.2026 |
|
||
|
IQVIA US46266C1053 |
33,23 32,94 |
240,36 241,28 |
238,83 241,14 |
-0,92 -0,38 |
16:45:00 16.01.2026 |
|
||
|
DuPont de Nemours US26614N1028 |
33,20 30,35 |
43,35 43,39 |
43,20 43,62 |
-0,04 -0,09 |
16:46:00 16.01.2026 |
|
||
|
ServiceNow US81762P1021 |
32,99 40,59 |
128,44 131,17 |
127,45 130,53 |
-2,73 -2,08 |
16:47:00 16.01.2026 |
|
||
|
Kimco Realty US49446R1095 |
32,97 26,58 |
20,75 20,78 |
20,64 20,86 |
-0,03 -0,14 |
16:47:00 16.01.2026 |
|
||
|
Dominos Pizza US25754A2015 |
32,47 23,84 |
402,10 409,09 |
401,11 407,00 |
-6,99 -1,71 |
16:46:00 16.01.2026 |
|
||
|
Lamb Weston US5132721045 |
32,14 22,38 |
43,25 43,93 |
43,19 43,74 |
-0,68 -1,55 |
16:44:00 16.01.2026 |
|
||
|
PPL US69351T1060 |
32,02 21,06 |
36,60 35,71 |
35,88 36,70 |
0,89 +2,49 |
16:47:00 16.01.2026 |
|
||
|
Take Two US8740541094 |
31,91 33,75 |
242,27 244,34 |
242,06 245,03 |
-2,07 -0,85 |
16:47:00 16.01.2026 |
|
||
|
Paychex US7043261079 |
31,41 24,44 |
111,28 110,51 |
109,76 111,42 |
0,77 +0,70 |
16:47:00 16.01.2026 |
|
||
|
3M US88579Y1010 |
30,93 27,96 |
170,14 171,10 |
168,81 170,84 |
-0,96 -0,56 |
16:46:00 16.01.2026 |
|
||
|
A.O. Smith US8318652091 |
30,86 26,74 |
71,94 71,99 |
71,67 72,14 |
-0,05 -0,07 |
16:45:00 16.01.2026 |
|
||
|
Atmos Energy US0495601058 |
30,75 16,14 |
169,60 170,28 |
169,30 170,04 |
-0,68 -0,40 |
16:35:00 16.01.2026 |
|
||
|
Corteva US22052L1044 |
30,64 22,75 |
69,77 70,50 |
68,94 69,92 |
-0,73 -1,04 |
16:46:00 16.01.2026 |
|
||
|
MSCI US55354G1004 |
30,64 25,43 |
599,04 597,31 |
595,41 601,00 |
1,73 +0,29 |
16:46:00 16.01.2026 |
|
||
|
Illinois Tool Works US4523081093 |
30,25 21,17 |
263,22 261,89 |
260,40 263,22 |
1,33 +0,51 |
16:45:00 16.01.2026 |
|
||
|
Masco US5745991068 |
30,22 29,52 |
71,09 71,21 |
70,89 71,48 |
-0,12 -0,17 |
16:46:00 16.01.2026 |
|
||
|
Equifax US2944291051 |
29,66 33,69 |
219,13 219,21 |
216,82 219,36 |
-0,08 -0,04 |
16:41:00 16.01.2026 |
|
||
|
West Pharmaceutical Services US9553061055 |
29,40 26,88 |
265,51 279,41 |
264,62 279,26 |
-13,90 -4,97 |
16:47:00 16.01.2026 |
|
||
|
Thermo Fisher Scientific US8835561023 |
29,36 28,96 |
626,44 624,65 |
622,51 629,03 |
1,79 +0,29 |
16:47:00 16.01.2026 |
|
||
|
The Cigna Group Registered US1255231003 |
29,26 29,95 |
272,85 277,94 |
270,95 276,84 |
-5,09 -1,83 |
16:45:00 16.01.2026 |
|
||
|
Mettler-Toledo International US5926881054 |
29,04 32,51 |
1.472,94 1.496,61 |
1.470,45 1.492,53 |
-23,68 -1,58 |
16:45:00 16.01.2026 |
|
||
|
WEC Energy Group US92939U1060 |
28,99 20,38 |
108,64 108,16 |
107,19 108,69 |
0,48 +0,44 |
16:45:00 16.01.2026 |
|
||
|
FedEx US31428X1063 |
28,00 33,10 |
312,90 313,16 |
311,70 314,25 |
-0,26 -0,08 |
16:46:00 16.01.2026 |
|
||
|
Archer Daniels Midland US0394831020 |
27,68 30,40 |
65,75 66,57 |
65,53 66,48 |
-0,82 -1,23 |
16:46:00 16.01.2026 |
|
||
|
CMS Energy US1258961002 |
27,64 21,57 |
71,59 71,28 |
70,81 71,66 |
0,31 +0,43 |
16:47:00 16.01.2026 |
|
||
|
ResMed US7611521078 |
27,18 34,04 |
258,84 260,70 |
257,91 261,04 |
-1,86 -0,71 |
16:46:00 16.01.2026 |
|
||
|
Omnicom Group US6819191064 |
26,82 27,57 |
79,95 80,84 |
79,82 81,07 |
-0,89 -1,10 |
16:46:00 16.01.2026 |
|
||
|
Digital Realty Trust US2538681030 |
25,85 29,66 |
163,21 160,57 |
159,92 163,59 |
2,64 +1,64 |
16:47:00 16.01.2026 |
|
||
|
Pinnacle West Capital US7234841010 |
25,40 23,45 |
93,03 92,69 |
92,25 93,03 |
0,34 +0,37 |
16:46:00 16.01.2026 |
|
||
|
Host Hotels Resorts US44107P1049 |
25,20 31,90 |
18,29 18,47 |
18,18 18,47 |
-0,18 -0,97 |
16:46:00 16.01.2026 |
|
||
|
Xcel Energy US98389B1008 |
25,06 23,06 |
75,56 75,36 |
75,01 75,80 |
0,20 +0,27 |
16:47:00 16.01.2026 |
|
||
|
Datadog A US23804L1035 |
24,14 55,77 |
|
|
- - |
|
|
||
|
Boeing US0970231058 |
23,98 37,22 |
246,23 247,74 |
245,00 248,19 |
-1,51 -0,61 |
16:46:00 16.01.2026 |
|
||
|
Huntington BancAkties US4461501045 |
23,66 31,92 |
17,95 17,95 |
17,83 18,05 |
0,00 +0,00 |
16:46:00 16.01.2026 |
|
||
|
IDEX US45167R1041 |
23,42 17,56 |
195,97 195,30 |
193,85 196,70 |
0,67 +0,34 |
16:44:00 16.01.2026 |
|
||
|
Avery Dennison US0536111091 |
22,73 25,23 |
186,84 189,08 |
186,18 188,79 |
-2,24 -1,18 |
16:42:00 16.01.2026 |
|
||
|
Rollins US7757111049 |
22,28 20,48 |
62,12 62,17 |
61,91 62,26 |
-0,05 -0,08 |
16:44:00 16.01.2026 |
|
||
|
Gap US3647601083 |
21,94 57,72 |
23,43 22,71 |
23,37 23,43 |
0,72 +3,15 |
13:48:00 16.01.2026 |
|
||
|
Elevance Health US0367521038 |
21,88 30,05 |
377,31 381,93 |
374,11 381,14 |
-4,62 -1,21 |
16:46:00 16.01.2026 |
|
||
|
Verisk Analytics A US92345Y1064 |
20,77 24,14 |
222,43 222,05 |
220,91 223,30 |
0,38 +0,17 |
16:47:00 16.01.2026 |
|
||
|
Agilent Technologies US00846U1016 |
20,75 29,49 |
142,45 144,83 |
142,38 144,42 |
-2,38 -1,64 |
16:46:00 16.01.2026 |
|
||
|
Incyte US45337C1027 |
20,74 31,46 |
106,54 105,24 |
105,00 106,58 |
1,30 +1,24 |
16:47:00 16.01.2026 |
|
||
|
Leidos US5253271028 |
20,34 19,98 |
191,89 193,36 |
190,96 192,83 |
-1,47 -0,76 |
16:41:00 16.01.2026 |
|
||
|
CSX US1264081035 |
20,12 24,52 |
36,33 36,30 |
36,26 36,44 |
0,03 +0,08 |
16:46:00 16.01.2026 |
|
||
|
Activision Blizzard US00507V1098 |
19,63 22,34 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Equinix US29444U7000 |
19,60 28,78 |
805,22 801,82 |
797,43 806,39 |
3,40 +0,42 |
16:46:00 16.01.2026 |
|
||
|
Danaher US2358511028 |
19,15 27,98 |
238,62 239,89 |
237,53 239,91 |
-1,28 -0,53 |
16:46:00 16.01.2026 |
|
||
|
Erie Indemnity US29530P1021 |
18,81 30,92 |
282,80 283,07 |
279,46 282,80 |
-0,27 -0,10 |
16:43:00 16.01.2026 |
|
||
|
MGM Resorts International US5529531015 |
18,81 39,80 |
34,50 35,41 |
34,35 35,17 |
-0,91 -2,57 |
16:47:00 16.01.2026 |
|
||
|
Accenture IE00B4BNMY34 |
17,96 26,78 |
284,75 287,77 |
281,01 287,12 |
-3,02 -1,05 |
16:46:00 16.01.2026 |
|
||
|
Norfolk Southern US6558441084 |
17,90 25,10 |
291,35 290,77 |
290,41 292,00 |
0,58 +0,20 |
16:47:00 16.01.2026 |
|
||
|
Invitation Homes US46187W1071 |
17,56 19,26 |
27,30 27,06 |
27,00 27,34 |
0,24 +0,89 |
16:47:00 16.01.2026 |
|
||
|
STERIS IE00BFY8C754 |
17,12 21,62 |
268,51 268,26 |
267,28 268,51 |
0,25 +0,09 |
16:43:00 16.01.2026 |
|
||
|
Texas Instruments US8825081040 |
16,90 30,71 |
190,62 189,12 |
190,09 191,63 |
1,50 +0,79 |
16:47:00 16.01.2026 |
|
||
|
Evergy US30034W1062 |
16,82 12,86 |
76,25 75,78 |
75,39 76,26 |
0,47 +0,62 |
16:46:00 16.01.2026 |
|
||
|
Abbott Laboratories US0028241000 |
16,27 23,62 |
122,71 123,53 |
121,85 123,49 |
-0,83 -0,67 |
16:46:00 16.01.2026 |
|
||
|
Globe Life US37959E1029 |
16,13 17,78 |
139,78 139,82 |
139,17 140,31 |
-0,04 -0,03 |
16:45:00 16.01.2026 |
|
||
|
KeyCorp US4932671088 |
15,90 41,22 |
21,16 21,23 |
21,13 21,40 |
-0,08 -0,35 |
16:47:00 16.01.2026 |
|
||
|
DTE Energy US2333311072 |
15,74 21,00 |
134,99 134,61 |
133,34 134,99 |
0,38 +0,28 |
16:43:00 16.01.2026 |
|
||
|
ABIOMED US0036541003 |
15,57 33,19 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 26,62 |
164,76 163,49 |
163,55 164,87 |
1,27 +0,78 |
16:46:00 16.01.2026 |
|
||
|
AvalonBay Communities US0534841012 |
14,94 21,45 |
180,52 180,80 |
178,90 180,82 |
-0,28 -0,15 |
16:41:00 16.01.2026 |
|
||
|
U.S. Bancorp US9029733048 |
14,77 31,18 |
54,45 53,95 |
53,89 54,50 |
0,50 +0,92 |
16:47:00 16.01.2026 |
|
||
|
Wynn Resorts US9831341071 |
13,78 41,87 |
114,48 117,37 |
114,45 117,80 |
-2,89 -2,46 |
16:47:00 16.01.2026 |
|
||
|
Cognizant US1924461023 |
13,53 27,49 |
84,28 84,82 |
84,08 85,42 |
-0,54 -0,64 |
16:46:00 16.01.2026 |
|
||
|
Salesforce US79466L3024 |
12,99 36,44 |
228,75 233,53 |
226,55 232,60 |
-4,78 -2,05 |
16:47:00 16.01.2026 |
|
||
|
Realty US7561091049 |
12,02 20,06 |
61,05 60,72 |
60,40 61,07 |
0,33 +0,54 |
16:47:00 16.01.2026 |
|
||
|
Cooper Cos. US2166484020 |
11,98 20,29 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
Procter Gamble US7427181091 |
11,66 18,18 |
144,36 144,63 |
143,66 144,65 |
-0,27 -0,19 |
16:47:00 16.01.2026 |
|
||
|
Church Dwight US1713401024 |
11,37 23,33 |
90,23 90,43 |
89,98 90,56 |
-0,20 -0,22 |
16:46:00 16.01.2026 |
|
||
|
CVS Health US1266501006 |
11,23 31,54 |
79,94 81,36 |
79,83 81,50 |
-1,43 -1,75 |
16:47:00 16.01.2026 |
|
||
|
Essex Property Trust US2971781057 |
10,76 24,01 |
255,70 253,52 |
252,96 255,79 |
2,18 +0,86 |
16:45:00 16.01.2026 |
|
||
|
Teledyne Technologies US8793601050 |
10,39 19,47 |
577,74 569,72 |
570,47 578,02 |
8,02 +1,41 |
16:37:00 16.01.2026 |
|
||
|
Jack Henry Associates US4262811015 |
10,18 19,43 |
189,72 191,25 |
188,23 190,78 |
-1,53 -0,80 |
16:44:00 16.01.2026 |
|
||
|
Henry Schein US8064071025 |
9,32 25,76 |
78,79 78,08 |
77,98 79,13 |
0,71 +0,90 |
16:46:00 16.01.2026 |
|
||
|
Union Pacific US9078181081 |
9,28 23,84 |
231,59 230,51 |
230,03 231,77 |
1,08 +0,47 |
16:47:00 16.01.2026 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
8,83 22,63 |
134,39 135,44 |
134,27 135,47 |
-1,05 -0,78 |
16:40:00 16.01.2026 |
|
||
|
Harris US5024311095 |
8,77 19,50 |
341,22 340,42 |
339,27 342,05 |
0,80 +0,24 |
16:47:00 16.01.2026 |
|
||
|
Fortive US34959J1088 |
8,74 24,52 |
54,93 55,51 |
54,35 55,10 |
-0,58 -1,04 |
16:46:00 16.01.2026 |
|
||
|
NortonLifeLock US6687711084 |
7,87 25,04 |
26,12 26,38 |
26,00 26,41 |
-0,26 -0,99 |
16:46:00 16.01.2026 |
|
||
|
PepsiCo US7134481081 |
7,83 19,60 |
146,45 146,57 |
145,96 147,50 |
-0,12 -0,08 |
16:47:00 16.01.2026 |
|
||
|
Colgate-Palmolive US1941621039 |
7,32 18,74 |
84,05 84,34 |
83,56 84,49 |
-0,29 -0,34 |
16:46:00 16.01.2026 |
|
||
|
Sysco US8718291078 |
7,28 23,35 |
78,21 79,18 |
78,15 78,93 |
-0,97 -1,23 |
16:47:00 16.01.2026 |
|
||
|
Roper Technolgies US7766961061 |
6,62 23,44 |
411,59 414,25 |
407,30 412,62 |
-2,66 -0,64 |
16:46:00 16.01.2026 |
|
||
|
Honeywell US4385161066 |
6,27 22,30 |
219,10 215,02 |
216,86 220,62 |
4,08 +1,90 |
16:47:00 16.01.2026 |
|
||
|
QUALCOMM US7475251036 |
5,56 38,00 |
160,33 161,39 |
160,15 161,70 |
-1,06 -0,66 |
16:47:00 16.01.2026 |
|
||
|
Keysight Technologies US49338L1035 |
5,24 22,81 |
212,86 214,50 |
212,72 216,10 |
-1,64 -0,76 |
16:45:00 16.01.2026 |
|
||
|
Mondelez US6092071058 |
5,09 21,60 |
57,30 57,30 |
56,61 57,34 |
0,00 +0,00 |
16:47:00 16.01.2026 |
|
||
|
AT&T US00206R1023 |
5,07 24,41 |
23,54 23,73 |
23,48 23,62 |
-0,20 -0,82 |
16:46:00 16.01.2026 |
|
||
|
Old Dominion Freight Line US6795801009 |
4,43 34,45 |
176,23 178,21 |
176,16 178,01 |
-1,98 -1,11 |
16:47:00 16.01.2026 |
|
||
|
Edison International US2810201077 |
4,08 27,16 |
62,06 61,52 |
61,25 62,17 |
0,54 +0,88 |
16:46:00 16.01.2026 |
|
||
|
Microchip Technology US5950171042 |
3,84 42,31 |
74,46 74,45 |
74,36 75,63 |
0,01 +0,01 |
16:47:00 16.01.2026 |
|
||
|
NextEra Energy US65339F1012 |
3,66 29,06 |
83,61 82,19 |
82,17 83,78 |
1,42 +1,73 |
16:47:00 16.01.2026 |
|
||
|
The Mosaic US61945C1036 |
3,22 46,07 |
26,26 27,58 |
25,88 26,88 |
-1,32 -4,79 |
16:47:00 16.01.2026 |
|
||
|
Equity Residential US29476L1070 |
1,96 23,31 |
61,06 61,17 |
60,36 61,17 |
-0,11 -0,18 |
16:46:00 16.01.2026 |
|
||
|
Hologic US4364401012 |
1,59 27,16 |
75,14 75,02 |
74,93 75,14 |
0,12 +0,16 |
16:46:00 16.01.2026 |
|
||
|
UnitedHealth US91324P1021 |
1,43 31,13 |
333,68 338,96 |
331,58 336,11 |
-5,28 -1,56 |
16:47:00 16.01.2026 |
|
||
|
Edwards Lifesciences US28176E1082 |
1,13 33,92 |
83,48 84,49 |
83,31 84,55 |
-1,02 -1,20 |
16:46:00 16.01.2026 |
|
||
|
Albemarle US0126531013 |
0,23 56,43 |
164,01 173,78 |
162,00 166,43 |
-9,77 -5,62 |
16:46:00 16.01.2026 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
-0,56 28,79 |
48,85 50,64 |
48,79 50,11 |
-1,79 -3,53 |
16:47:00 16.01.2026 |
|
||
|
UDR US9026531049 |
-0,68 22,89 |
37,04 37,08 |
36,78 37,18 |
-0,04 -0,11 |
16:47:00 16.01.2026 |
|
||
|
Las Vegas Sands US5178341070 |
-1,16 34,52 |
59,19 60,61 |
58,65 60,30 |
-1,43 -2,35 |
16:46:00 16.01.2026 |
|
||
|
Franklin Resources US3546131018 |
-1,23 32,18 |
26,09 25,97 |
25,85 26,15 |
0,12 +0,46 |
16:46:00 16.01.2026 |
|
||
|
Air Products and Chemicals US0091581068 |
-1,81 25,64 |
265,64 265,98 |
264,00 266,31 |
-0,34 -0,13 |
16:46:00 16.01.2026 |
|
||
|
Tyler Technologies US9022521051 |
-2,09 25,84 |
442,85 446,15 |
438,15 444,54 |
-3,30 -0,74 |
16:47:00 16.01.2026 |
|
||
|
International Paper US4601461035 |
-2,90 31,43 |
43,22 43,66 |
43,04 43,52 |
-0,44 -1,01 |
16:47:00 16.01.2026 |
|
||
|
Tyson Foods US9024941034 |
-3,70 27,35 |
59,97 60,43 |
59,82 60,64 |
-0,46 -0,76 |
16:45:00 16.01.2026 |
|
||
|
Starbucks US8552441094 |
-3,88 30,76 |
92,78 93,28 |
92,22 93,67 |
-0,50 -0,54 |
16:47:00 16.01.2026 |
|
||
|
Charles River Laboratories International US1598641074 |
-4,52 29,49 |
224,73 223,47 |
223,43 227,12 |
1,26 +0,56 |
16:46:00 16.01.2026 |
|
||
|
J. M. Smucker US8326964058 |
-5,30 26,57 |
101,74 104,78 |
101,48 103,04 |
-3,04 -2,90 |
16:45:00 16.01.2026 |
|
||
|
Fox US35137L2043 |
-6,48 22,73 |
65,76 65,62 |
65,41 66,15 |
0,14 +0,21 |
16:47:00 16.01.2026 |
|
||
|
DaVita US23918K1088 |
-7,74 34,92 |
105,41 105,84 |
104,85 105,78 |
-0,43 -0,41 |
16:40:00 16.01.2026 |
|
||
|
Norwegian Cruise Line BMG667211046 |
-8,22 59,67 |
22,74 22,87 |
22,46 22,97 |
-0,13 -0,57 |
16:47:00 16.01.2026 |
|
||
|
Southwest Airlines US8447411088 |
-9,26 36,85 |
42,77 43,10 |
42,68 43,21 |
-0,33 -0,77 |
16:46:00 16.01.2026 |
|
||
|
Trimble Navigation US8962391004 |
-9,55 27,10 |
76,32 78,57 |
76,20 78,46 |
-2,25 -2,86 |
16:47:00 16.01.2026 |
|
||
|
Hasbro US4180561072 |
-9,78 33,03 |
86,56 86,89 |
86,47 87,00 |
-0,33 -0,38 |
16:47:00 16.01.2026 |
|
||
|
Akamai US00971T1016 |
-10,20 29,84 |
93,47 91,53 |
92,73 95,04 |
1,94 +2,12 |
16:46:00 16.01.2026 |
|
||
|
Alaska Air Group US0116591092 |
-11,17 38,60 |
42,78 40,98 |
42,78 42,78 |
1,80 +4,39 |
08:09:00 16.01.2026 |
|
||
|
Dominion Energy US25746U1097 |
-12,17 24,40 |
60,75 60,34 |
59,88 60,84 |
0,41 +0,67 |
16:46:00 16.01.2026 |
|
||
|
Medtronic IE00BTN1Y115 |
-13,16 22,01 |
97,93 99,00 |
97,64 98,80 |
-1,07 -1,08 |
16:47:00 16.01.2026 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-13,34 26,38 |
56,19 56,62 |
55,70 56,56 |
-0,43 -0,76 |
16:46:00 16.01.2026 |
|
||
|
Autodesk US0527691069 |
-13,87 35,90 |
262,69 262,26 |
260,74 264,15 |
0,43 +0,16 |
16:46:00 16.01.2026 |
|
||
|
American Water Works US0304201033 |
-13,87 25,78 |
133,18 133,35 |
132,41 133,37 |
-0,17 -0,13 |
16:42:00 16.01.2026 |
|
||
|
Intel US4581401001 |
-14,18 46,18 |
47,56 48,32 |
47,41 50,21 |
-0,76 -1,57 |
16:47:00 16.01.2026 |
|
||
|
Weyerhaeuser US9621661043 |
-14,31 26,67 |
27,23 26,80 |
26,68 27,34 |
0,43 +1,60 |
16:47:00 16.01.2026 |
|
||
|
American Tower US03027X1000 |
-14,81 27,40 |
181,48 181,55 |
178,81 181,69 |
-0,07 -0,04 |
16:46:00 16.01.2026 |
|
||
|
HP US40434L1052 |
-15,11 36,21 |
20,56 20,61 |
19,98 20,61 |
-0,05 -0,24 |
16:47:00 16.01.2026 |
|
||
|
General Mills US3703341046 |
-15,22 22,67 |
45,03 45,60 |
44,81 45,31 |
-0,58 -1,26 |
16:47:00 16.01.2026 |
|
||
|
Amcor JE00BJ1F3079 |
-15,78 18,39 |
7,61 7,35 |
0,00 0,00 |
0,27 +3,61 |
15:42:00 14.01.2026 |
|
||
|
Airbnb US0090661010 |
-16,89 44,85 |
|
|
- - |
|
|
||
|
Becton, Dickinson US0758871091 |
-17,56 25,40 |
208,63 208,35 |
206,65 208,90 |
0,28 +0,13 |
16:45:00 16.01.2026 |
|
||
|
Eversource Energy US30040W1080 |
-18,92 27,21 |
69,77 69,69 |
69,05 70,00 |
0,08 +0,11 |
16:46:00 16.01.2026 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-19,43 34,79 |
52,50 51,50 |
52,50 52,50 |
1,00 +1,94 |
08:05:00 16.01.2026 |
|
||
|
Teradyne US8807701029 |
-19,78 34,24 |
226,48 227,70 |
225,65 232,09 |
-1,22 -0,54 |
16:46:00 16.01.2026 |
|
||
|
Moderna US60770K1079 |
-20,08 53,74 |
41,01 39,36 |
40,57 42,30 |
1,65 +4,18 |
16:47:00 16.01.2026 |
|
||
|
Kimberly-Clark US4943681035 |
-20,34 21,42 |
99,45 100,41 |
99,00 100,26 |
-0,96 -0,96 |
16:47:00 16.01.2026 |
|
||
|
Bio-Techne US09073M1045 |
-20,90 28,12 |
68,59 69,96 |
68,25 69,92 |
-1,37 -1,96 |
16:46:00 16.01.2026 |
|
||
|
PPG Industries US6935061076 |
-21,48 28,12 |
109,80 110,07 |
109,00 110,18 |
-0,27 -0,25 |
16:47:00 16.01.2026 |
|
||
|
Kraft Heinz Company US5007541064 |
-21,53 24,49 |
23,68 24,24 |
23,55 23,79 |
-0,56 -2,31 |
16:47:00 16.01.2026 |
|
||
|
PerkinElmer US7140461093 |
-21,85 35,12 |
113,02 115,33 |
112,63 115,18 |
-2,31 -2,00 |
16:45:00 16.01.2026 |
|
||
|
McCormick US5797802064 |
-22,77 24,89 |
67,77 68,70 |
67,35 68,30 |
-0,94 -1,36 |
16:44:00 16.01.2026 |
|
||
|
CoStar Group US22160N1090 |
-24,01 34,29 |
64,52 63,38 |
63,24 64,63 |
1,14 +1,80 |
16:45:00 16.01.2026 |
|
||
|
Pool US73278L1052 |
-24,16 35,66 |
267,50 267,61 |
264,60 267,65 |
-0,11 -0,04 |
16:47:00 16.01.2026 |
|
||
|
Centene US15135B1017 |
-24,67 37,65 |
46,37 47,27 |
46,01 47,00 |
-0,90 -1,90 |
16:46:00 16.01.2026 |
|
||
|
Boston Properties US1011211018 |
-25,65 94,57 |
66,96 67,11 |
66,83 67,26 |
-0,15 -0,22 |
16:45:00 16.01.2026 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-25,91 27,10 |
192,01 191,99 |
189,70 192,01 |
0,02 +0,01 |
16:45:00 16.01.2026 |
|
||
|
Constellation Brands A US21036P1084 |
-25,96 25,50 |
156,20 158,75 |
154,60 157,23 |
-2,55 -1,61 |
16:46:00 16.01.2026 |
|
||
|
Dollar General US2566771059 |
-26,57 36,22 |
150,03 151,73 |
149,57 151,99 |
-1,70 -1,12 |
16:46:00 16.01.2026 |
|
||
|
Pfizer US7170811035 |
-26,68 26,57 |
25,70 25,89 |
25,56 25,79 |
-0,19 -0,73 |
16:47:00 16.01.2026 |
|
||
|
Truist Financial US89832Q1094 |
-27,13 27,54 |
50,05 50,28 |
49,97 50,46 |
-0,23 -0,46 |
16:47:00 16.01.2026 |
|
||
|
Zebra Technologies US9892071054 |
-27,55 31,63 |
252,74 258,85 |
251,97 257,92 |
-6,11 -2,36 |
16:47:00 16.01.2026 |
|
||
|
Verizon US92343V1044 |
-27,69 21,79 |
39,23 39,36 |
39,01 39,35 |
-0,14 -0,34 |
16:47:00 16.01.2026 |
|
||
|
T. Rowe Price Group US74144T1088 |
-29,15 31,29 |
106,56 107,32 |
106,00 107,71 |
-0,76 -0,71 |
16:43:00 16.01.2026 |
|
||
|
Humana US4448591028 |
-29,46 37,09 |
279,33 283,95 |
277,54 282,44 |
-4,62 -1,63 |
16:45:00 16.01.2026 |
|
||
|
Viatris US92556V1061 |
-29,97 27,02 |
12,84 12,84 |
12,83 13,08 |
0,00 +0,00 |
16:47:00 16.01.2026 |
|
||
|
United Parcel Service US9113121068 |
-31,03 29,17 |
107,43 108,62 |
107,10 108,61 |
-1,19 -1,10 |
16:46:00 16.01.2026 |
|
||
|
Walt Disney US2546871060 |
-31,10 29,37 |
112,66 113,41 |
112,40 113,72 |
-0,75 -0,66 |
16:47:00 16.01.2026 |
|
||
|
Adobe US00724F1012 |
-31,49 34,84 |
297,70 304,09 |
296,56 304,69 |
-6,39 -2,10 |
16:46:00 16.01.2026 |
|
||
|
Eastman Chemical Company US2774321002 |
-32,04 31,33 |
59,90 59,44 |
59,90 59,96 |
0,46 +0,77 |
12:44:00 16.01.2026 |
|
||
|
Ball US0584981064 |
-34,44 31,34 |
55,47 55,89 |
55,28 55,74 |
-0,42 -0,75 |
16:46:00 16.01.2026 |
|
||
|
Fiserv US3377381088 |
-35,02 36,04 |
66,56 66,78 |
66,08 66,84 |
-0,22 -0,33 |
16:47:00 16.01.2026 |
|
||
|
Zimmer Biomet US98956P1021 |
-36,80 27,00 |
88,28 88,75 |
88,20 89,27 |
-0,47 -0,53 |
16:46:00 16.01.2026 |
|
||
|
Biogen US09062X1037 |
-37,49 38,94 |
166,17 168,57 |
165,85 169,34 |
-2,40 -1,42 |
16:45:00 16.01.2026 |
|
||
|
Campbell Soup US1344291091 |
-38,09 26,72 |
26,08 26,90 |
26,06 26,69 |
-0,82 -3,05 |
16:47:00 16.01.2026 |
|
||
|
Healthpeak Properties US42250P1030 |
-39,08 21,05 |
17,47 17,55 |
17,32 17,53 |
-0,08 -0,46 |
16:45:00 16.01.2026 |
|
||
|
International Flavors Fragrances US4595061015 |
-39,18 32,38 |
70,72 70,83 |
70,40 70,91 |
-0,11 -0,16 |
16:45:00 16.01.2026 |
|
||
|
Best Buy US0865161014 |
-39,18 36,81 |
66,61 68,14 |
66,45 67,50 |
-1,53 -2,25 |
16:46:00 16.01.2026 |
|
||
|
Comcast US20030N1019 |
-39,74 29,36 |
27,75 28,35 |
27,70 28,38 |
-0,60 -2,12 |
16:47:00 16.01.2026 |
|
||
|
Clorox US1890541097 |
-40,45 27,36 |
109,62 111,23 |
109,35 111,05 |
-1,61 -1,45 |
16:46:00 16.01.2026 |
|
||
|
Crown Castle US22822V1017 |
-40,75 27,16 |
89,97 90,41 |
89,50 90,21 |
-0,44 -0,49 |
16:46:00 16.01.2026 |
|
||
|
Hormel Foods US4404521001 |
-41,94 25,06 |
24,59 24,72 |
24,30 24,66 |
-0,14 -0,55 |
16:46:00 16.01.2026 |
|
||
|
Target US87612E1064 |
-42,53 37,40 |
110,98 111,13 |
110,58 111,56 |
-0,15 -0,13 |
16:47:00 16.01.2026 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-44,27 34,28 |
50,77 50,88 |
49,99 51,03 |
-0,11 -0,22 |
16:46:00 16.01.2026 |
|
||
|
DXC Technology US23355L1061 |
-45,27 44,78 |
12,54 13,07 |
12,54 12,71 |
-0,54 -4,09 |
17:03:00 16.01.2026 |
|
||
|
AES US00130H1059 |
-45,69 38,15 |
14,56 14,44 |
14,32 14,79 |
0,12 +0,80 |
16:46:00 16.01.2026 |
|
||
|
ConAgra Foods US2058871029 |
-46,50 27,19 |
17,22 17,37 |
17,09 17,25 |
-0,15 -0,86 |
16:47:00 16.01.2026 |
|
||
|
Fidelity National Information Services US31620M1062 |
-48,15 34,54 |
62,87 63,45 |
62,49 63,46 |
-0,58 -0,91 |
16:42:00 16.01.2026 |
|
||
|
Generac US3687361044 |
-49,32 44,85 |
161,01 161,43 |
160,51 162,12 |
-0,42 -0,26 |
16:33:00 16.01.2026 |
|
||
|
Stanley Black Decker US8545021011 |
-50,03 35,95 |
85,00 84,40 |
83,75 85,11 |
0,60 +0,71 |
16:47:00 16.01.2026 |
|
||
|
Dow US2605571031 |
-50,25 32,72 |
27,71 27,94 |
27,22 27,85 |
-0,24 -0,84 |
16:47:00 16.01.2026 |
|
||
|
Paycom Software US70432V1026 |
-50,44 37,74 |
150,50 152,78 |
150,05 152,50 |
-2,28 -1,49 |
16:45:00 16.01.2026 |
|
||
|
Catalent US1488061029 |
-51,10 40,41 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
Estée Lauder Companies US5184391044 |
-51,34 40,95 |
113,84 115,65 |
113,65 115,01 |
-1,81 -1,57 |
16:46:00 16.01.2026 |
|
||
|
Qorvo US74736K1016 |
-51,54 41,89 |
69,26 69,06 |
69,26 69,40 |
0,20 +0,29 |
15:49:00 16.01.2026 |
|
||
|
The Trade Desk A US88339J1051 |
-52,08 65,58 |
35,76 36,23 |
35,66 36,33 |
-0,48 -1,31 |
16:47:00 16.01.2026 |
|
||
|
Nike US6541061031 |
-52,84 35,34 |
63,81 64,59 |
63,70 64,59 |
-0,79 -1,22 |
16:47:00 16.01.2026 |
|
||
|
Robert Half US7703231032 |
-53,96 32,71 |
25,20 24,40 |
25,20 25,20 |
0,80 +3,28 |
08:04:00 16.01.2026 |
|
||
|
CarMax US1431301027 |
-53,99 41,93 |
41,56 40,03 |
41,56 41,56 |
1,53 +3,82 |
08:05:00 16.01.2026 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-54,13 35,50 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
Western Union Company US9598021098 |
-54,26 29,84 |
8,20 8,11 |
8,15 8,20 |
0,09 +1,13 |
15:35:00 16.01.2026 |
|
||
|
Hanesbrands US4103451021 |
-56,87 55,28 |
5,52 5,66 |
0,00 0,00 |
-0,14 -2,52 |
07:43:00 01.12.2025 |
|
||
|
Global Payments US37940X1028 |
-57,76 35,87 |
74,78 74,99 |
74,10 75,12 |
-0,21 -0,28 |
16:45:00 16.01.2026 |
|
||
|
Illumina US4523271090 |
-59,23 49,57 |
126,70 125,40 |
124,22 126,90 |
1,30 +1,04 |
11:51:00 16.01.2026 |
|
||
|
Skyworks Solutions US83088M1027 |
-60,11 40,18 |
58,86 58,46 |
58,56 59,34 |
0,40 +0,68 |
16:47:00 16.01.2026 |
|
||
|
Brown-Forman B US1156372096 |
-60,72 29,95 |
26,37 27,42 |
26,28 27,09 |
-1,05 -3,83 |
16:45:00 16.01.2026 |
|
||
|
Under Armour US9043112062 |
-63,40 50,68 |
4,86 4,75 |
4,75 4,86 |
0,11 +2,38 |
10:09:00 16.01.2026 |
|
||
|
IPG Photonics US44980X1090 |
-63,83 32,35 |
68,46 66,02 |
68,46 68,46 |
2,44 +3,70 |
08:09:00 16.01.2026 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-65,44 31,73 |
57,25 57,26 |
56,80 57,55 |
-0,01 -0,02 |
16:45:00 16.01.2026 |
|
||
|
Perrigo Company IE00BGH1M568 |
-65,56 37,20 |
12,94 12,61 |
12,94 12,94 |
0,33 +2,62 |
08:09:00 16.01.2026 |
|
||
|
Charter A US16119P1084 |
-66,40 37,13 |
193,77 194,61 |
192,00 195,49 |
-0,84 -0,43 |
16:46:00 16.01.2026 |
|
||
|
Under Armour US9043111072 |
-67,04 52,79 |
4,92 4,93 |
4,92 5,01 |
-0,01 -0,16 |
14:12:00 16.01.2026 |
|
||
|
Align Technology US0162551016 |
-67,82 51,33 |
173,20 171,47 |
171,00 174,48 |
1,73 +1,01 |
16:45:00 16.01.2026 |
|
||
|
Leggett Platt US5246601075 |
-70,81 42,90 |
10,86 10,53 |
10,86 10,86 |
0,34 +3,18 |
08:09:00 16.01.2026 |
|
||
|
Advance Auto Parts US00751Y1064 |
-73,25 46,80 |
36,68 36,65 |
36,68 36,68 |
0,03 +0,08 |
08:09:00 16.01.2026 |
|
||
|
Paramount Global US92556H2067 |
-74,04 46,02 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
Baxter International US0718131099 |
-74,44 33,16 |
20,40 20,37 |
20,14 20,40 |
0,03 +0,15 |
16:46:00 16.01.2026 |
|
||
|
PayPal US70450Y1038 |
-75,33 41,06 |
56,37 56,74 |
56,24 56,79 |
-0,38 -0,66 |
16:47:00 16.01.2026 |
|
||
|
V.F. US9182041080 |
-76,69 53,82 |
16,27 16,26 |
16,26 16,27 |
0,00 +0,01 |
08:53:00 16.01.2026 |
|
||
|
SVB Financial Group US78486Q1013 |
-77,02 43,76 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-78,26 35,88 |
10,63 10,66 |
10,63 10,63 |
-0,03 -0,23 |
08:02:00 16.01.2026 |
|
||
|
Lumen Technologies US5502411037 |
-87,79 51,30 |
7,42 7,01 |
7,42 7,42 |
0,41 +5,85 |
08:05:00 16.01.2026 |
|
||
|
First Republic Bank US33616C1009 |
-97,72 60,63 |
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.