S&P 500
6.870,47
PKT
+13,35
PKT
+0,19
%
Indikation*
6.870,40
PKT
+13,28
PKT
+0,19
%
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 |
1.304,18 51,70 |
182,41 183,38 |
180,92 184,65 |
-0,97 -0,53 |
02:00:00 06.12.2025 |
|
||
|
Broadcom US11135F1012 |
915,83 42,52 |
390,24 381,03 |
385,16 393,53 |
9,21 +2,42 |
02:00:00 06.12.2025 |
|
||
|
Palantir US69608A1088 |
690,23 68,29 |
181,76 177,92 |
177,18 182,15 |
3,84 +2,16 |
02:00:00 06.12.2025 |
|
||
|
Eli Lilly US5324571083 |
615,35 33,76 |
1.010,31 1.014,49 |
1.004,00 1.027,00 |
-4,18 -0,41 |
22:15:00 05.12.2025 |
|
||
|
Quanta Services US74762E1029 |
601,40 40,59 |
460,64 464,84 |
456,61 465,00 |
-4,20 -0,90 |
22:15:00 05.12.2025 |
|
||
|
Marathon Oil US5658491064 |
450,21 45,58 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
NRG Energy US6293775085 |
422,98 43,27 |
163,00 169,36 |
162,83 168,87 |
-6,36 -3,76 |
22:15:00 05.12.2025 |
|
||
|
KLA-Tencor US4824801009 |
384,88 41,91 |
1.214,46 1.208,08 |
1.213,07 1.239,41 |
6,38 +0,53 |
02:00:00 06.12.2025 |
|
||
|
Marathon Petroleum US56585A1025 |
381,68 37,25 |
190,53 190,15 |
190,20 193,44 |
0,38 +0,20 |
22:15:00 05.12.2025 |
|
||
|
McKesson US58155Q1031 |
379,84 26,66 |
808,62 814,18 |
806,54 818,31 |
-5,56 -0,68 |
22:15:00 05.12.2025 |
|
||
|
Western Digital US9581021055 |
362,30 48,16 |
168,89 161,00 |
162,38 169,46 |
7,89 +4,90 |
02:00:00 06.12.2025 |
|
||
|
Amphenol US0320951017 |
341,41 30,42 |
139,36 139,46 |
137,03 139,96 |
-0,10 -0,07 |
22:15:00 05.12.2025 |
|
||
|
Arista Networks US0404131064 |
330,69 32,99 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
Diamondback Energy US25278X1090 |
324,33 35,52 |
158,60 159,51 |
158,51 164,44 |
-0,91 -0,57 |
02:00:00 06.12.2025 |
|
||
|
Tapestry US8760301072 |
316,53 41,34 |
116,30 115,06 |
114,65 116,43 |
1,24 +1,08 |
22:15:00 05.12.2025 |
|
||
|
Palo Alto Networks US6974351057 |
309,70 41,82 |
|
|
- - |
|
|
||
|
Dell Technologies US24703L2025 |
304,74 45,04 |
138,91 138,99 |
136,12 139,00 |
-0,08 -0,06 |
22:15:00 05.12.2025 |
|
||
|
Ralph Lauren A US7512121010 |
282,24 38,84 |
368,42 356,97 |
356,75 368,73 |
11,45 +3,21 |
22:15:00 05.12.2025 |
|
||
|
Oracle US68389X1054 |
281,80 38,30 |
217,58 214,33 |
213,65 219,47 |
3,25 +1,52 |
22:15:00 05.12.2025 |
|
||
|
Goldman Sachs US38141G1040 |
277,00 29,01 |
854,56 837,83 |
837,00 856,19 |
16,73 +2,00 |
22:15:00 05.12.2025 |
|
||
|
Cardinal Health US14149Y1082 |
276,33 28,02 |
198,83 199,19 |
198,10 199,76 |
-0,36 -0,18 |
22:15:00 05.12.2025 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
266,99 31,73 |
321,27 317,62 |
319,18 323,16 |
3,65 +1,15 |
02:00:00 06.12.2025 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
266,85 31,32 |
322,09 318,39 |
320,00 323,80 |
3,70 +1,16 |
02:00:00 06.12.2025 |
|
||
|
United Rentals US9113631090 |
255,41 39,12 |
796,91 807,74 |
794,52 813,32 |
-10,83 -1,34 |
22:15:00 05.12.2025 |
|
||
|
Caterpillar US1491231015 |
248,93 31,34 |
603,17 599,15 |
597,95 606,59 |
4,02 +0,67 |
22:15:00 05.12.2025 |
|
||
|
Cencora US03073E1055 |
247,58 25,83 |
339,66 337,63 |
336,57 341,18 |
2,03 +0,60 |
22:15:00 05.12.2025 |
|
||
|
O Reilly Automotive US67103H1077 |
245,92 24,29 |
98,89 99,51 |
97,99 99,85 |
-0,62 -0,62 |
02:00:00 06.12.2025 |
|
||
|
AutoZone US0533321024 |
245,70 27,19 |
3.822,66 3.840,50 |
3.784,21 3.837,66 |
-17,84 -0,46 |
22:15:00 05.12.2025 |
|
||
|
Parker Hannifin US7010941042 |
236,84 30,01 |
880,00 873,66 |
872,79 881,99 |
6,34 +0,73 |
22:15:00 05.12.2025 |
|
||
|
Micron Technology US5951121038 |
236,08 48,12 |
237,22 226,65 |
226,70 240,56 |
10,57 +4,66 |
02:00:00 06.12.2025 |
|
||
|
Lam Research US5128073062 |
234,63 43,79 |
158,70 157,09 |
157,91 161,01 |
1,61 +1,02 |
02:00:00 06.12.2025 |
|
||
|
HCA US40412C1018 |
234,50 29,77 |
486,70 487,66 |
483,82 490,86 |
-0,96 -0,20 |
22:15:00 05.12.2025 |
|
||
|
Unum Group US91529Y1064 |
231,88 34,59 |
63,72 62,36 |
62,18 63,72 |
1,36 +2,18 |
21:41:00 05.12.2025 |
|
||
|
Welltower US95040Q1040 |
231,84 24,81 |
204,31 203,87 |
203,05 205,00 |
0,44 +0,22 |
22:15:00 05.12.2025 |
|
||
|
Williams-Sonoma US9699041011 |
229,90 47,03 |
179,36 176,66 |
177,17 181,60 |
2,70 +1,53 |
22:15:00 05.12.2025 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
225,01 49,54 |
257,66 259,27 |
256,05 260,25 |
-1,61 -0,62 |
22:15:00 05.12.2025 |
|
||
|
Applied Materials US0382221051 |
224,45 43,08 |
268,00 269,44 |
267,37 273,53 |
-1,44 -0,53 |
02:00:00 06.12.2025 |
|
||
|
Wells Fargo US9497461015 |
220,19 32,87 |
89,83 90,21 |
89,55 91,11 |
-0,38 -0,42 |
22:15:00 05.12.2025 |
|
||
|
American Express US0258161092 |
214,05 30,12 |
370,35 371,15 |
369,06 374,86 |
-0,80 -0,22 |
22:15:00 05.12.2025 |
|
||
|
Nucor US6703461052 |
209,28 43,02 |
159,45 162,54 |
159,16 162,77 |
-3,09 -1,90 |
22:15:00 05.12.2025 |
|
||
|
PulteGroup US7458671010 |
208,93 36,05 |
126,99 127,89 |
126,82 129,33 |
-0,90 -0,70 |
22:15:00 05.12.2025 |
|
||
|
Iron Mountain US46284V1017 |
207,48 31,38 |
84,31 85,03 |
84,01 85,42 |
-0,72 -0,85 |
22:15:00 05.12.2025 |
|
||
|
Eaton IE00B8KQN827 |
203,07 32,10 |
337,66 338,93 |
336,00 340,01 |
-1,27 -0,37 |
22:15:00 05.12.2025 |
|
||
|
Cadence Design Systems US1273871087 |
202,44 37,34 |
337,53 337,30 |
336,28 340,96 |
0,23 +0,07 |
02:00:00 06.12.2025 |
|
||
|
ExxonMobil US30231G1022 |
198,69 29,40 |
116,54 117,14 |
116,42 118,77 |
-0,60 -0,51 |
22:15:00 05.12.2025 |
|
||
|
Valero Energy US91913Y1001 |
197,31 39,59 |
174,14 174,95 |
174,00 178,09 |
-0,81 -0,46 |
22:15:00 05.12.2025 |
|
||
|
Boston Scientific US1011371077 |
196,45 27,05 |
97,52 97,72 |
97,03 98,62 |
-0,20 -0,20 |
22:15:00 05.12.2025 |
|
||
|
Williams Companies US9694571004 |
195,54 28,69 |
62,81 63,66 |
62,78 63,84 |
-0,85 -1,34 |
22:15:00 05.12.2025 |
|
||
|
Hartford Financial Services Group US4165151048 |
194,74 25,19 |
129,43 131,86 |
129,13 131,50 |
-2,43 -1,84 |
22:15:00 05.12.2025 |
|
||
|
Bank of New York Mellon US0640581007 |
191,95 26,45 |
114,02 113,95 |
113,41 114,92 |
0,07 +0,06 |
22:15:00 05.12.2025 |
|
||
|
Morgan Stanley US6174464486 |
184,97 30,37 |
176,51 174,89 |
174,32 177,30 |
1,62 +0,93 |
22:15:00 05.12.2025 |
|
||
|
CBOE US12503M1080 |
184,31 25,88 |
252,94 254,69 |
251,94 254,03 |
-1,75 -0,69 |
22:15:00 05.12.2025 |
|
||
|
Pioneer Natural Resources US7237871071 |
182,18 29,56 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
Progressive US7433151039 |
170,29 26,68 |
222,89 227,09 |
222,60 226,50 |
-4,20 -1,85 |
22:15:00 05.12.2025 |
|
||
|
JPMorgan Chase US46625H1005 |
170,12 25,29 |
315,04 316,10 |
314,71 318,48 |
-1,06 -0,34 |
22:15:00 05.12.2025 |
|
||
|
Fortinet US34959E1091 |
169,37 35,10 |
86,92 85,18 |
85,20 86,94 |
1,74 +2,04 |
02:00:00 06.12.2025 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
168,56 24,81 |
283,94 291,86 |
282,16 293,10 |
-7,92 -2,71 |
22:15:00 05.12.2025 |
|
||
|
IBM US4592001014 |
167,54 25,41 |
307,94 307,99 |
307,20 311,81 |
-0,05 -0,02 |
22:15:00 05.12.2025 |
|
||
|
Raymond James Financial US7547301090 |
165,38 29,54 |
163,13 162,60 |
161,97 164,01 |
0,53 +0,33 |
22:15:00 05.12.2025 |
|
||
|
Johnson Controls International IE00BY7QL619 |
162,81 31,21 |
114,23 114,20 |
113,46 114,42 |
0,03 +0,03 |
22:15:00 05.12.2025 |
|
||
|
CBRE Group A US12504L1098 |
160,38 30,49 |
160,86 161,47 |
160,41 161,87 |
-0,61 -0,38 |
22:15:00 05.12.2025 |
|
||
|
Hilton Worldwide US43300A2033 |
159,33 30,05 |
272,25 273,45 |
271,27 274,62 |
-1,20 -0,44 |
22:15:00 05.12.2025 |
|
||
|
Blackstone US09260D1072 |
157,84 38,25 |
152,15 151,39 |
150,83 153,82 |
0,76 +0,50 |
22:15:00 05.12.2025 |
|
||
|
Howmet Aerospace US4432011082 |
157,29 24,32 |
190,98 196,27 |
189,01 197,00 |
-5,29 -2,70 |
22:15:00 05.12.2025 |
|
||
|
Capital One Financial US14040H1059 |
156,58 36,57 |
230,68 229,71 |
228,56 233,01 |
0,97 +0,42 |
22:15:00 05.12.2025 |
|
||
|
Synchrony Financial US87165B1035 |
155,63 38,22 |
80,36 80,40 |
79,36 80,64 |
-0,04 -0,05 |
22:15:00 05.12.2025 |
|
||
|
Ameriprise Financial US03076C1062 |
153,73 26,31 |
477,06 474,11 |
471,70 480,47 |
2,95 +0,62 |
22:15:00 05.12.2025 |
|
||
|
Baker Hughes US05722G1004 |
151,17 37,98 |
49,20 50,61 |
49,05 50,75 |
-1,41 -2,79 |
02:00:00 06.12.2025 |
|
||
|
Occidental Petroleum US6745991058 |
151,15 46,97 |
42,43 42,67 |
42,39 43,21 |
-0,24 -0,56 |
22:15:00 05.12.2025 |
|
||
|
Costco Wholesale US22160K1051 |
150,09 24,32 |
894,68 895,86 |
893,14 905,70 |
-1,18 -0,13 |
02:00:00 06.12.2025 |
|
||
|
Loews US5404241086 |
150,00 21,81 |
102,82 104,49 |
102,64 104,33 |
-1,67 -1,60 |
22:15:00 05.12.2025 |
|
||
|
Aflac US0010551028 |
149,86 21,62 |
109,28 109,24 |
108,51 109,45 |
0,04 +0,04 |
22:15:00 05.12.2025 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
148,93 41,23 |
673,42 661,53 |
662,42 674,68 |
11,89 +1,80 |
02:00:00 06.12.2025 |
|
||
|
Grainger US3848021040 |
146,71 27,65 |
975,54 968,91 |
965,53 975,59 |
6,63 +0,68 |
22:15:00 05.12.2025 |
|
||
|
Devon Energy US25179M1036 |
143,87 48,62 |
37,47 37,71 |
37,44 38,27 |
-0,24 -0,64 |
22:15:00 05.12.2025 |
|
||
|
Walmart US9311421039 |
143,73 21,47 |
115,11 114,84 |
114,70 116,26 |
0,27 +0,24 |
22:15:00 05.12.2025 |
|
||
|
Cummins US2310211063 |
142,62 29,13 |
510,65 510,74 |
507,09 514,23 |
-0,09 -0,02 |
22:15:00 05.12.2025 |
|
||
|
Raytheon Technologies US75513E1010 |
142,38 25,50 |
171,10 171,31 |
168,94 171,66 |
-0,21 -0,12 |
22:15:00 05.12.2025 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
142,28 52,84 |
217,97 215,98 |
216,27 223,64 |
1,99 +0,92 |
02:00:00 06.12.2025 |
|
||
|
Tesla US88160R1014 |
141,54 59,73 |
455,00 454,53 |
451,66 458,87 |
0,47 +0,10 |
02:00:00 06.12.2025 |
|
||
|
Apple US0378331005 |
138,88 28,25 |
278,78 280,70 |
278,05 281,13 |
-1,92 -0,68 |
02:00:00 06.12.2025 |
|
||
|
TJX Cos. US8725401090 |
138,00 25,08 |
153,28 150,30 |
149,98 153,32 |
2,98 +1,98 |
22:15:00 05.12.2025 |
|
||
|
Corning US2193501051 |
137,24 30,69 |
85,97 85,45 |
84,93 86,68 |
0,52 +0,61 |
22:15:00 05.12.2025 |
|
||
|
Republic Services US7607591002 |
135,13 20,66 |
216,53 215,12 |
213,75 217,17 |
1,41 +0,66 |
22:15:00 05.12.2025 |
|
||
|
Microsoft US5949181045 |
134,52 26,19 |
483,16 480,84 |
478,91 483,40 |
2,32 +0,48 |
02:00:00 06.12.2025 |
|
||
|
TransDigm Group US8936411003 |
133,97 30,68 |
1.346,86 1.360,10 |
1.341,09 1.357,82 |
-13,24 -0,97 |
22:15:00 05.12.2025 |
|
||
|
Fox US35137L1052 |
133,87 31,24 |
68,40 67,79 |
67,77 69,24 |
0,61 +0,90 |
02:00:00 06.12.2025 |
|
||
|
EOG Resources US26875P1012 |
133,68 38,68 |
112,17 112,16 |
111,81 114,24 |
0,01 +0,01 |
22:15:00 05.12.2025 |
|
||
|
APA US03743Q1085 |
132,81 41,77 |
27,10 26,71 |
26,79 27,72 |
0,39 +1,46 |
02:00:00 06.12.2025 |
|
||
|
D.R. Horton US23331A1097 |
132,71 36,52 |
158,62 160,73 |
158,52 162,09 |
-2,11 -1,31 |
22:15:00 05.12.2025 |
|
||
|
Intuitive Surgical US46120E6023 |
131,30 35,41 |
575,34 568,63 |
569,43 576,52 |
6,71 +1,18 |
02:00:00 06.12.2025 |
|
||
|
Martin Marietta Materials US5732841060 |
130,61 27,54 |
624,37 618,78 |
617,11 625,54 |
5,59 +0,90 |
22:15:00 05.12.2025 |
|
||
|
Marriott US5719032022 |
130,26 30,03 |
292,59 296,00 |
292,00 296,27 |
-3,41 -1,15 |
02:00:00 06.12.2025 |
|
||
|
General Dynamics US3695501086 |
129,85 22,13 |
337,31 341,70 |
333,99 341,50 |
-4,39 -1,28 |
22:15:00 05.12.2025 |
|
||
|
Berkshire Hathaway US0846707026 |
127,64 18,97 |
504,34 503,23 |
500,57 505,76 |
1,11 +0,22 |
22:15:00 05.12.2025 |
|
||
|
Motorola Solutions US6200763075 |
126,59 23,53 |
374,39 371,49 |
369,05 375,52 |
2,90 +0,78 |
22:15:00 05.12.2025 |
|
||
|
ConocoPhillips US20825C1045 |
122,71 35,73 |
93,69 93,12 |
92,27 95,03 |
0,57 +0,61 |
22:15:00 05.12.2025 |
|
||
|
Nasdaq US6311031081 |
122,23 25,96 |
90,22 90,29 |
89,89 90,54 |
-0,07 -0,08 |
02:00:00 06.12.2025 |
|
||
|
Arthur J. Gallagher US3635761097 |
122,11 25,09 |
239,71 245,41 |
238,71 244,96 |
-5,70 -2,32 |
22:15:00 05.12.2025 |
|
||
|
United Airlines US9100471096 |
121,92 50,94 |
104,95 104,73 |
103,15 105,62 |
0,22 +0,21 |
02:00:00 06.12.2025 |
|
||
|
AbbVie US00287Y1091 |
121,16 26,35 |
226,08 228,71 |
225,06 229,00 |
-2,63 -1,15 |
22:15:00 05.12.2025 |
|
||
|
Travelers US89417E1091 |
117,67 23,63 |
280,89 282,85 |
279,64 282,24 |
-1,96 -0,69 |
22:15:00 05.12.2025 |
|
||
|
Pentair IE00BLS09M33 |
116,72 30,67 |
104,25 104,89 |
103,99 105,29 |
-0,64 -0,61 |
22:15:00 05.12.2025 |
|
||
|
Deckers Outdoor US2435371073 |
116,45 41,35 |
99,70 96,25 |
96,18 99,74 |
3,45 +3,58 |
22:15:00 05.12.2025 |
|
||
|
Ulta Beauty US90384S3031 |
114,06 34,87 |
601,50 533,95 |
575,01 611,77 |
67,55 +12,65 |
02:00:00 06.12.2025 |
|
||
|
Cintas US1729081059 |
113,11 23,58 |
186,75 184,03 |
184,08 186,94 |
2,72 +1,48 |
02:00:00 06.12.2025 |
|
||
|
Vulcan Materials US9291601097 |
111,76 29,76 |
294,87 293,65 |
291,56 296,32 |
1,22 +0,42 |
22:15:00 05.12.2025 |
|
||
|
Phillips 66 US7185461040 |
111,54 34,36 |
139,36 139,42 |
139,23 142,50 |
-0,06 -0,04 |
22:15:00 05.12.2025 |
|
||
|
Netflix US64110L1061 |
111,49 43,61 |
100,24 103,22 |
97,74 104,79 |
-2,98 -2,89 |
02:00:00 06.12.2025 |
|
||
|
Expedia US30212P3038 |
111,07 47,84 |
263,43 258,38 |
258,51 265,88 |
5,05 +1,95 |
02:00:00 06.12.2025 |
|
||
|
Kroger US5010441013 |
110,43 29,56 |
62,71 63,14 |
62,71 63,93 |
-0,43 -0,68 |
22:15:00 05.12.2025 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
109,77 21,69 |
401,43 405,35 |
397,72 403,91 |
-3,92 -0,97 |
22:15:00 05.12.2025 |
|
||
|
Cincinnati Financial US1720621010 |
108,58 26,54 |
162,30 163,01 |
161,61 162,74 |
-0,71 -0,44 |
02:00:00 06.12.2025 |
|
||
|
Tractor Supply US8923561067 |
108,46 33,01 |
54,08 54,38 |
53,96 54,60 |
-0,30 -0,55 |
02:00:00 06.12.2025 |
|
||
|
Gilead Sciences US3755581036 |
108,16 25,11 |
121,22 122,62 |
120,39 122,53 |
-1,40 -1,14 |
02:00:00 06.12.2025 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
107,26 29,74 |
455,48 457,36 |
454,48 461,86 |
-1,88 -0,41 |
02:00:00 06.12.2025 |
|
||
|
Simon Property Group US8288061091 |
106,06 29,47 |
182,56 183,32 |
182,16 183,70 |
-0,76 -0,41 |
22:15:00 05.12.2025 |
|
||
|
Synopsys US8716071076 |
105,92 41,67 |
466,76 463,74 |
464,60 471,06 |
3,02 +0,65 |
02:00:00 06.12.2025 |
|
||
|
Analog Devices US0326541051 |
105,86 31,41 |
281,29 277,26 |
279,17 283,10 |
4,03 +1,45 |
02:00:00 06.12.2025 |
|
||
|
CF Industries US1252691001 |
105,15 38,26 |
77,88 80,23 |
77,82 80,59 |
-2,35 -2,93 |
22:15:00 05.12.2025 |
|
||
|
Ingersoll Rand US45687V1061 |
104,80 23,13 |
79,86 79,99 |
79,41 80,09 |
-0,13 -0,16 |
22:15:00 05.12.2025 |
|
||
|
Allstate US0200021014 |
104,65 27,50 |
202,27 206,37 |
201,85 205,99 |
-4,10 -1,99 |
22:15:00 05.12.2025 |
|
||
|
Copart US2172041061 |
104,30 21,66 |
38,72 38,80 |
38,63 38,98 |
-0,08 -0,21 |
02:00:00 06.12.2025 |
|
||
|
NetApp US64110D1046 |
103,35 36,86 |
117,27 115,99 |
115,96 117,70 |
1,28 +1,10 |
02:00:00 06.12.2025 |
|
||
|
Snap-On US8330341012 |
102,60 24,80 |
347,21 346,13 |
343,71 348,00 |
1,08 +0,31 |
22:15:00 05.12.2025 |
|
||
|
Monolithic Power Systems US6098391054 |
101,93 40,63 |
963,28 952,74 |
956,03 970,91 |
10,54 +1,11 |
02:00:00 06.12.2025 |
|
||
|
Paccar US6937181088 |
100,32 27,54 |
110,33 108,50 |
108,07 110,54 |
1,83 +1,69 |
02:00:00 06.12.2025 |
|
||
|
American International Group (AIG) US0268747849 |
98,92 27,56 |
77,03 77,28 |
76,45 77,28 |
-0,25 -0,32 |
22:15:00 05.12.2025 |
|
||
|
Philip Morris US7181721090 |
98,29 22,40 |
147,81 148,58 |
147,31 148,90 |
-0,77 -0,52 |
22:15:00 05.12.2025 |
|
||
|
NVR US62944T1051 |
96,25 23,37 |
7.538,08 7.519,67 |
7.473,42 7.578,67 |
18,41 +0,24 |
22:15:00 05.12.2025 |
|
||
|
ONEOK US6826801036 |
95,21 31,30 |
76,34 76,17 |
75,96 76,84 |
0,17 +0,22 |
22:15:00 05.12.2025 |
|
||
|
Kinder Morgan US49456B1017 |
95,01 29,39 |
27,77 27,84 |
27,69 27,99 |
-0,07 -0,25 |
22:15:00 05.12.2025 |
|
||
|
Deere US2441991054 |
94,01 30,22 |
475,11 483,03 |
473,84 485,24 |
-7,92 -1,64 |
22:15:00 05.12.2025 |
|
||
|
W. R. Berkley US0844231029 |
93,58 18,31 |
66,72 70,87 |
65,40 69,57 |
-4,15 -5,86 |
22:15:00 05.12.2025 |
|
||
|
Wabtec US9297401088 |
93,17 21,23 |
214,95 214,04 |
213,26 215,07 |
0,91 +0,43 |
22:15:00 05.12.2025 |
|
||
|
Citigroup US1729674242 |
92,21 29,94 |
108,88 107,79 |
107,57 109,36 |
1,09 +1,01 |
22:15:00 05.12.2025 |
|
||
|
Bank of America US0605051046 |
92,00 29,27 |
53,95 54,16 |
53,75 54,82 |
-0,21 -0,39 |
22:15:00 05.12.2025 |
|
||
|
Charles Schwab US8085131055 |
91,74 34,89 |
93,82 95,03 |
93,79 95,62 |
-1,21 -1,27 |
22:15:00 05.12.2025 |
|
||
|
Waste Management US94106L1098 |
89,95 19,33 |
213,58 214,19 |
212,91 215,28 |
-0,61 -0,28 |
22:15:00 05.12.2025 |
|
||
|
Freeport-McMoRan US35671D8570 |
89,30 46,27 |
45,20 44,61 |
45,13 45,96 |
0,59 +1,32 |
22:15:00 05.12.2025 |
|
||
|
Emerson Electric US2910111044 |
88,52 26,52 |
137,39 136,64 |
136,27 138,06 |
0,75 +0,55 |
22:15:00 05.12.2025 |
|
||
|
CDW US12514G1085 |
88,49 21,16 |
146,25 144,54 |
144,03 147,02 |
1,71 +1,18 |
02:00:00 06.12.2025 |
|
||
|
Intuit US4612021034 |
87,76 35,33 |
673,63 663,08 |
664,00 676,60 |
10,55 +1,59 |
02:00:00 06.12.2025 |
|
||
|
Northrop Grumman US6668071029 |
87,48 25,78 |
548,97 553,00 |
544,25 551,84 |
-4,03 -0,73 |
22:15:00 05.12.2025 |
|
||
|
Huntington Ingalls Industries US4464131063 |
87,05 31,73 |
304,58 315,88 |
300,30 314,71 |
-11,30 -3,58 |
22:15:00 05.12.2025 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
86,39 37,35 |
23,33 22,90 |
20,62 23,56 |
0,43 +1,88 |
22:15:00 05.12.2025 |
|
||
|
Coterra Energy US1270971039 |
86,30 41,84 |
27,39 27,34 |
27,35 27,99 |
0,05 +0,18 |
22:15:00 05.12.2025 |
|
||
|
Cisco US17275R1023 |
84,39 23,96 |
77,97 77,76 |
77,40 78,19 |
0,21 +0,27 |
02:00:00 06.12.2025 |
|
||
|
Ametek US0311001004 |
84,01 23,93 |
199,80 199,22 |
198,55 201,36 |
0,58 +0,29 |
22:15:00 05.12.2025 |
|
||
|
Fastenal US3119001044 |
83,42 23,95 |
41,50 41,75 |
41,38 41,98 |
-0,25 -0,60 |
02:00:00 06.12.2025 |
|
||
|
Entergy US29364G1031 |
82,86 25,93 |
94,22 94,46 |
93,82 94,80 |
-0,24 -0,25 |
22:15:00 05.12.2025 |
|
||
|
Textron US8832031012 |
82,77 28,68 |
83,47 83,14 |
82,25 83,53 |
0,33 +0,40 |
22:15:00 05.12.2025 |
|
||
|
Nisource US65473P1057 |
81,91 23,52 |
42,00 41,89 |
41,75 42,26 |
0,11 +0,26 |
22:15:00 05.12.2025 |
|
||
|
Universal Health Services US9139031002 |
80,73 31,85 |
231,08 230,59 |
229,73 232,86 |
0,49 +0,21 |
22:15:00 05.12.2025 |
|
||
|
Lennar US5260571048 |
80,33 36,18 |
123,91 126,75 |
123,88 128,18 |
-2,84 -2,24 |
22:15:00 05.12.2025 |
|
||
|
Moodys US6153691059 |
79,51 27,26 |
496,50 489,48 |
487,70 497,79 |
7,02 +1,43 |
22:15:00 05.12.2025 |
|
||
|
General Motors US37045V1008 |
78,67 37,74 |
76,05 75,29 |
75,00 77,00 |
0,76 +1,01 |
22:15:00 05.12.2025 |
|
||
|
Molina Healthcare US60855R1005 |
78,21 22,97 |
151,86 150,57 |
149,54 152,00 |
1,29 +0,86 |
22:15:00 05.12.2025 |
|
||
|
Assurant US04621X1081 |
77,78 26,57 |
222,87 224,27 |
220,97 223,56 |
-1,40 -0,62 |
22:15:00 05.12.2025 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
77,48 34,12 |
157,22 158,05 |
154,44 158,03 |
-0,83 -0,53 |
02:00:00 06.12.2025 |
|
||
|
Waters US9418481035 |
75,86 33,26 |
394,81 396,37 |
393,27 398,16 |
-1,56 -0,39 |
22:15:00 05.12.2025 |
|
||
|
Monster Beverage US61174X1090 |
75,72 23,03 |
73,74 73,26 |
73,20 73,99 |
0,48 +0,66 |
02:00:00 06.12.2025 |
|
||
|
Expeditors International of Washington US3021301094 |
73,97 27,15 |
151,47 150,50 |
149,78 151,67 |
0,97 +0,64 |
22:15:00 05.12.2025 |
|
||
|
Principal Financial Group US74251V1026 |
73,71 29,51 |
87,52 85,93 |
85,78 87,73 |
1,59 +1,85 |
02:00:00 06.12.2025 |
|
||
|
CenterPoint Energy US15189T1079 |
73,40 23,08 |
38,43 38,54 |
38,37 38,76 |
-0,11 -0,29 |
22:15:00 05.12.2025 |
|
||
|
Schlumberger AN8068571086 |
73,37 40,04 |
38,46 38,12 |
38,23 39,00 |
0,34 +0,89 |
22:15:00 05.12.2025 |
|
||
|
Chevron US1667641005 |
73,26 26,88 |
150,00 152,26 |
149,83 152,61 |
-2,26 -1,48 |
22:15:00 05.12.2025 |
|
||
|
Fifth Third Bancorp US3167731005 |
72,43 33,04 |
45,42 45,46 |
45,20 46,07 |
-0,04 -0,09 |
02:00:00 06.12.2025 |
|
||
|
Ventas US92276F1003 |
69,92 26,18 |
80,61 80,45 |
79,55 80,85 |
0,16 +0,20 |
22:15:00 05.12.2025 |
|
||
|
State Street US8574771031 |
69,89 30,82 |
123,61 121,87 |
121,40 124,19 |
1,74 +1,43 |
22:15:00 05.12.2025 |
|
||
|
ServiceNow US81762P1021 |
69,55 40,22 |
854,36 838,87 |
838,47 860,67 |
15,49 +1,85 |
22:15:00 05.12.2025 |
|
||
|
Rockwell Automation US7739031091 |
69,36 31,42 |
404,29 403,89 |
402,22 406,04 |
0,40 +0,10 |
22:15:00 05.12.2025 |
|
||
|
T-Mobile US US8725901040 |
69,06 26,15 |
209,63 208,01 |
207,79 211,63 |
1,62 +0,78 |
02:00:00 06.12.2025 |
|
||
|
Regions Financial US7591EP1005 |
68,66 32,98 |
26,28 26,41 |
26,25 26,56 |
-0,13 -0,49 |
22:15:00 05.12.2025 |
|
||
|
Lowes Companies US5486611073 |
68,59 26,80 |
248,47 246,17 |
245,88 248,68 |
2,30 +0,93 |
22:15:00 05.12.2025 |
|
||
|
FirstEnergy US3379321074 |
68,42 22,71 |
44,91 45,14 |
44,82 45,30 |
-0,23 -0,51 |
22:15:00 05.12.2025 |
|
||
|
eBay US2786421030 |
68,41 33,20 |
82,47 82,13 |
81,54 82,71 |
0,34 +0,41 |
02:00:00 06.12.2025 |
|
||
|
MetLife US59156R1086 |
68,20 28,05 |
78,66 78,03 |
78,03 78,71 |
0,63 +0,81 |
22:15:00 05.12.2025 |
|
||
|
Citizens Financial Group US1746101054 |
67,98 33,47 |
55,46 55,88 |
55,44 56,17 |
-0,42 -0,75 |
22:15:00 05.12.2025 |
|
||
|
Booking US09857L1089 |
67,81 27,42 |
5.197,04 5.027,20 |
5.019,35 5.199,43 |
169,84 +3,38 |
02:00:00 06.12.2025 |
|
||
|
MasterCard US57636Q1040 |
67,79 25,61 |
545,52 542,31 |
541,44 550,31 |
3,21 +0,59 |
22:15:00 05.12.2025 |
|
||
|
Linde IE000S9YS762 |
67,14 20,04 |
|
|
- - |
|
|
||
|
Visa US92826C8394 |
67,10 22,85 |
331,24 327,10 |
326,65 334,08 |
4,14 +1,27 |
22:15:00 05.12.2025 |
|
||
|
Comerica US2003401070 |
66,67 42,11 |
72,00 71,00 |
72,00 72,00 |
1,00 +1,41 |
08:10:00 05.12.2025 |
|
||
|
Electronic Arts US2855121099 |
65,98 27,86 |
203,92 203,44 |
203,32 204,00 |
0,48 +0,24 |
02:00:00 06.12.2025 |
|
||
|
Ross Stores US7782961038 |
63,48 32,19 |
177,87 177,09 |
176,06 177,93 |
0,78 +0,44 |
02:00:00 06.12.2025 |
|
||
|
Newmont US6516391066 |
63,41 38,16 |
89,76 90,72 |
89,67 92,63 |
-0,96 -1,06 |
22:15:00 05.12.2025 |
|
||
|
Delta Air Lines US2473617023 |
63,09 41,36 |
67,10 67,24 |
66,30 67,74 |
-0,14 -0,21 |
22:15:00 05.12.2025 |
|
||
|
Marsh McLennan Cos. US5717481023 |
62,97 21,41 |
181,82 183,20 |
180,34 183,38 |
-1,38 -0,75 |
22:15:00 05.12.2025 |
|
||
|
Dover US2600031080 |
62,95 25,40 |
191,09 190,64 |
189,73 191,17 |
0,45 +0,24 |
22:15:00 05.12.2025 |
|
||
|
News B US65249B2088 |
62,91 31,19 |
29,59 29,13 |
28,95 29,76 |
0,46 +1,58 |
02:00:00 06.12.2025 |
|
||
|
IDEXX Laboratories US45168D1046 |
61,81 35,81 |
714,10 717,47 |
710,71 721,03 |
-3,37 -0,47 |
02:00:00 06.12.2025 |
|
||
|
Darden Restaurants US2371941053 |
61,00 28,63 |
177,72 176,26 |
177,18 178,89 |
1,46 +0,83 |
22:15:00 05.12.2025 |
|
||
|
M&T Bank US55261F1049 |
60,87 31,78 |
195,11 195,57 |
194,40 196,29 |
-0,46 -0,24 |
22:15:00 05.12.2025 |
|
||
|
Stryker US8636671013 |
59,53 24,27 |
364,02 364,35 |
361,96 368,00 |
-0,33 -0,09 |
22:15:00 05.12.2025 |
|
||
|
Gartner US3666511072 |
58,40 33,35 |
229,77 232,10 |
228,62 233,57 |
-2,33 -1,00 |
22:15:00 05.12.2025 |
|
||
|
Automatic Data Processing US0530151036 |
58,30 22,76 |
261,63 259,40 |
259,36 262,75 |
2,23 +0,86 |
02:00:00 06.12.2025 |
|
||
|
DexCom US2521311074 |
57,06 35,68 |
65,49 65,25 |
65,23 66,75 |
0,24 +0,37 |
02:00:00 06.12.2025 |
|
||
|
S&P Global US78409V1044 |
56,63 24,26 |
498,52 496,99 |
494,56 501,66 |
1,53 +0,31 |
22:15:00 05.12.2025 |
|
||
|
Packaging US6951561090 |
55,92 24,90 |
198,48 196,63 |
196,35 200,10 |
1,85 +0,94 |
22:15:00 05.12.2025 |
|
||
|
Quest Diagnostics US74834L1008 |
55,89 23,71 |
182,51 184,18 |
182,19 184,10 |
-1,67 -0,91 |
22:15:00 05.12.2025 |
|
||
|
Datadog A US23804L1035 |
55,73 56,17 |
|
|
- - |
|
|
||
|
Aon IE00BLP1HW54 |
55,63 18,78 |
345,20 347,71 |
340,45 347,28 |
-2,51 -0,72 |
22:15:00 05.12.2025 |
|
||
|
F5 Networks US3156161024 |
55,15 34,28 |
248,12 243,33 |
243,03 249,03 |
4,79 +1,97 |
02:00:00 06.12.2025 |
|
||
|
CME Group A US12572Q1058 |
55,07 23,24 |
270,87 273,19 |
270,10 273,77 |
-2,32 -0,85 |
02:00:00 06.12.2025 |
|
||
|
DuPont de Nemours US26614N1028 |
54,96 30,70 |
40,51 39,82 |
39,81 40,76 |
0,69 +1,73 |
22:15:00 05.12.2025 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
54,55 25,23 |
320,70 320,00 |
317,88 321,53 |
0,70 +0,22 |
02:00:00 06.12.2025 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
53,28 32,88 |
718,36 722,80 |
717,38 736,00 |
-4,44 -0,61 |
02:00:00 06.12.2025 |
|
||
|
Halliburton US4062161017 |
53,06 44,28 |
28,45 27,83 |
27,88 28,65 |
0,62 +2,23 |
22:15:00 05.12.2025 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
53,04 21,98 |
157,82 159,11 |
157,35 158,92 |
-1,29 -0,81 |
22:15:00 05.12.2025 |
|
||
|
Amgen US0311621009 |
52,79 26,01 |
329,89 340,16 |
328,71 340,87 |
-10,27 -3,02 |
02:00:00 06.12.2025 |
|
||
|
McDonalds US5801351017 |
52,31 18,34 |
311,23 308,54 |
308,29 312,03 |
2,69 +0,87 |
22:15:00 05.12.2025 |
|
||
|
Amazon US0231351067 |
50,87 35,05 |
229,53 229,11 |
228,55 231,24 |
0,42 +0,18 |
02:00:00 06.12.2025 |
|
||
|
Exelon US30161N1019 |
50,62 22,82 |
43,81 43,91 |
43,78 44,22 |
-0,10 -0,23 |
02:00:00 06.12.2025 |
|
||
|
Carrier Global US14448C1045 |
50,56 24,29 |
54,29 54,50 |
54,00 54,79 |
-0,21 -0,39 |
22:15:00 05.12.2025 |
|
||
|
Otis Worldwide US68902V1070 |
50,12 17,91 |
86,45 86,91 |
86,04 87,09 |
-0,46 -0,53 |
22:15:00 05.12.2025 |
|
||
|
Live Nation Entertainment US5380341090 |
49,55 30,97 |
139,33 139,68 |
138,11 141,01 |
-0,35 -0,25 |
22:15:00 05.12.2025 |
|
||
|
NXP Semiconductors NL0009538784 |
48,12 38,56 |
227,95 226,16 |
227,86 230,98 |
1,79 +0,79 |
02:00:00 06.12.2025 |
|
||
|
Corteva US22052L1044 |
47,99 23,09 |
66,00 66,29 |
65,97 67,03 |
-0,29 -0,44 |
22:15:00 05.12.2025 |
|
||
|
Altria US02209S1033 |
47,97 22,96 |
57,99 58,34 |
57,92 58,45 |
-0,35 -0,60 |
22:15:00 05.12.2025 |
|
||
|
Xylem US98419M1009 |
47,95 28,20 |
139,01 140,87 |
138,59 140,90 |
-1,86 -1,32 |
22:15:00 05.12.2025 |
|
||
|
Invesco BMG491BT1088 |
47,84 36,60 |
26,24 25,21 |
25,20 26,38 |
1,03 +4,09 |
22:15:00 05.12.2025 |
|
||
|
Regency Centers US7588491032 |
47,50 23,42 |
68,70 69,07 |
68,66 69,25 |
-0,37 -0,54 |
02:00:00 06.12.2025 |
|
||
|
Sherwin-Williams US8243481061 |
46,95 28,70 |
333,11 335,37 |
332,47 335,86 |
-2,26 -0,67 |
22:15:00 05.12.2025 |
|
||
|
Southern US8425871071 |
46,86 19,34 |
86,28 87,33 |
86,15 88,09 |
-1,05 -1,20 |
22:15:00 05.12.2025 |
|
||
|
Public Service Enterprise Group US7445731067 |
46,19 23,76 |
79,57 80,77 |
79,56 80,63 |
-1,20 -1,49 |
22:15:00 05.12.2025 |
|
||
|
News US65249B1098 |
46,05 29,98 |
26,04 25,63 |
25,43 26,14 |
0,41 +1,60 |
02:00:00 06.12.2025 |
|
||
|
Northern Trust US6658591044 |
45,81 29,26 |
133,21 133,21 |
132,03 133,61 |
0,00 +0,00 |
02:00:00 06.12.2025 |
|
||
|
BlackRock US09247X1019 |
45,64 22,85 |
852,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
17:42:00 13.10.2024 |
|
||
|
YUM! Brands US9884981013 |
45,49 21,06 |
144,96 145,86 |
144,92 146,94 |
-0,90 -0,62 |
22:15:00 05.12.2025 |
|
||
|
Prudential Financial US7443201022 |
45,06 26,24 |
111,68 110,25 |
110,22 111,86 |
1,43 +1,30 |
22:15:00 05.12.2025 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
44,86 31,61 |
188,41 187,54 |
187,24 189,01 |
0,88 +0,47 |
02:00:00 06.12.2025 |
|
||
|
PNC Financial Services Group US6934751057 |
44,83 29,07 |
197,86 198,27 |
197,26 199,00 |
-0,41 -0,21 |
22:15:00 05.12.2025 |
|
||
|
American Electric Power US0255371017 |
44,71 23,05 |
117,54 118,04 |
116,85 118,11 |
-0,50 -0,42 |
02:00:00 06.12.2025 |
|
||
|
Ford Motor US3453708600 |
43,51 42,74 |
13,03 13,14 |
13,01 13,28 |
-0,11 -0,84 |
22:15:00 05.12.2025 |
|
||
|
West Pharmaceutical Services US9553061055 |
42,76 27,03 |
280,23 281,77 |
278,27 282,01 |
-1,54 -0,55 |
22:15:00 05.12.2025 |
|
||
|
Sempra Energy US8168511090 |
42,52 25,57 |
90,66 90,07 |
89,80 91,12 |
0,59 +0,66 |
22:15:00 05.12.2025 |
|
||
|
Johnson Johnson US4781601046 |
41,15 18,85 |
201,93 202,48 |
200,89 203,27 |
-0,55 -0,27 |
22:15:00 05.12.2025 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
41,00 27,51 |
309,97 313,71 |
309,67 314,36 |
-3,74 -1,19 |
22:15:00 05.12.2025 |
|
||
|
Erie Indemnity US29530P1021 |
40,78 30,96 |
296,46 299,78 |
295,82 300,22 |
-3,32 -1,11 |
02:00:00 06.12.2025 |
|
||
|
Take Two US8740541094 |
40,60 33,91 |
247,88 247,51 |
246,84 251,23 |
0,37 +0,15 |
02:00:00 06.12.2025 |
|
||
|
Genuine Parts US3724601055 |
40,09 26,68 |
130,24 130,33 |
128,67 130,41 |
-0,09 -0,07 |
22:15:00 05.12.2025 |
|
||
|
ABIOMED US0036541003 |
39,77 33,59 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
IQVIA US46266C1053 |
39,39 32,99 |
225,85 224,92 |
221,78 226,00 |
0,93 +0,41 |
22:15:00 05.12.2025 |
|
||
|
NOV US62955J1034 |
37,53 37,23 |
14,00 13,90 |
13,75 14,00 |
0,10 +0,72 |
21:32:00 05.12.2025 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
37,43 23,23 |
83,14 83,15 |
83,06 83,24 |
-0,01 -0,01 |
22:15:00 05.12.2025 |
|
||
|
Coca-Cola US1912161007 |
37,42 17,14 |
70,00 70,45 |
69,88 70,70 |
-0,45 -0,64 |
22:15:00 05.12.2025 |
|
||
|
Home Depot US4370761029 |
36,48 24,09 |
354,61 351,17 |
349,64 355,56 |
3,44 +0,98 |
22:15:00 05.12.2025 |
|
||
|
Prologis US74340W1036 |
36,15 30,21 |
127,98 128,18 |
127,87 128,77 |
-0,20 -0,16 |
22:15:00 05.12.2025 |
|
||
|
Kimco Realty US49446R1095 |
36,01 26,90 |
20,13 20,36 |
20,02 20,24 |
-0,23 -1,13 |
22:15:00 05.12.2025 |
|
||
|
Lamb Weston US5132721045 |
35,86 22,62 |
59,70 59,76 |
59,48 60,00 |
-0,06 -0,10 |
22:15:00 05.12.2025 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
35,75 18,95 |
232,02 230,88 |
229,75 232,95 |
1,14 +0,49 |
22:15:00 05.12.2025 |
|
||
|
Chipotle Mexican Grill US1696561059 |
35,50 35,31 |
33,94 34,15 |
33,66 34,15 |
-0,21 -0,61 |
22:15:00 05.12.2025 |
|
||
|
Activision Blizzard US00507V1098 |
35,32 22,49 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Huntington BancAkties US4461501045 |
35,31 32,36 |
16,90 17,10 |
16,86 17,05 |
-0,20 -1,17 |
02:00:00 06.12.2025 |
|
||
|
Duke Energy US26441C2044 |
34,94 19,88 |
116,52 117,97 |
116,40 118,15 |
-1,45 -1,23 |
22:15:00 05.12.2025 |
|
||
|
Agilent Technologies US00846U1016 |
33,45 29,58 |
145,49 148,32 |
144,77 148,79 |
-2,83 -1,91 |
22:15:00 05.12.2025 |
|
||
|
Ameren US0236081024 |
33,33 21,93 |
99,86 100,85 |
99,65 100,86 |
-0,99 -0,98 |
22:15:00 05.12.2025 |
|
||
|
Merck US58933Y1055 |
33,23 26,04 |
99,72 100,89 |
99,19 102,00 |
-1,17 -1,16 |
22:15:00 05.12.2025 |
|
||
|
Equifax US2944291051 |
33,09 33,79 |
211,51 211,28 |
210,50 213,03 |
0,23 +0,11 |
22:15:00 05.12.2025 |
|
||
|
Consolidated Edison US2091151041 |
32,98 22,73 |
96,60 96,22 |
96,00 96,90 |
0,38 +0,39 |
22:15:00 05.12.2025 |
|
||
|
The Cigna Group Registered US1255231003 |
31,72 30,20 |
265,44 268,42 |
263,91 268,93 |
-2,98 -1,11 |
22:15:00 05.12.2025 |
|
||
|
Gap US3647601083 |
30,50 57,86 |
22,56 22,82 |
22,56 22,56 |
-0,26 -1,12 |
08:16:00 05.12.2025 |
|
||
|
Mettler-Toledo International US5926881054 |
30,11 32,63 |
1.414,86 1.422,81 |
1.407,87 1.422,82 |
-7,95 -0,56 |
22:15:00 05.12.2025 |
|
||
|
Dominos Pizza US25754A2015 |
29,87 24,00 |
416,55 427,07 |
415,13 427,49 |
-10,52 -2,46 |
02:00:00 06.12.2025 |
|
||
|
Norfolk Southern US6558441084 |
29,23 25,27 |
294,19 295,13 |
293,33 295,56 |
-0,94 -0,32 |
22:15:00 05.12.2025 |
|
||
|
Masco US5745991068 |
28,97 29,58 |
63,20 64,40 |
62,65 65,06 |
-1,20 -1,86 |
22:15:00 05.12.2025 |
|
||
|
MSCI US55354G1004 |
28,65 25,80 |
538,26 540,85 |
531,49 540,49 |
-2,59 -0,48 |
22:15:00 05.12.2025 |
|
||
|
Alliant Energy US0188021085 |
28,44 22,39 |
65,50 65,71 |
65,25 65,88 |
-0,21 -0,32 |
02:00:00 06.12.2025 |
|
||
|
Lockheed Martin US5398301094 |
28,30 23,94 |
452,20 448,35 |
446,42 452,78 |
3,85 +0,86 |
22:15:00 05.12.2025 |
|
||
|
ResMed US7611521078 |
28,24 34,14 |
256,55 251,51 |
254,63 257,93 |
5,04 +2,00 |
22:15:00 05.12.2025 |
|
||
|
Illinois Tool Works US4523081093 |
27,64 21,31 |
249,70 249,38 |
248,31 250,85 |
0,32 +0,13 |
22:15:00 05.12.2025 |
|
||
|
Thermo Fisher Scientific US8835561023 |
27,58 28,93 |
572,77 575,24 |
569,65 578,05 |
-2,47 -0,43 |
22:15:00 05.12.2025 |
|
||
|
A.O. Smith US8318652091 |
27,26 26,88 |
68,03 67,20 |
67,41 68,38 |
0,83 +1,24 |
22:15:00 05.12.2025 |
|
||
|
Public Storage US74460D1090 |
26,68 25,55 |
272,06 276,63 |
271,40 276,58 |
-4,57 -1,65 |
22:15:00 05.12.2025 |
|
||
|
Digital Realty Trust US2538681030 |
25,91 29,72 |
164,73 161,02 |
160,51 166,00 |
3,71 +2,30 |
22:15:00 05.12.2025 |
|
||
|
VeriSign US92343E1029 |
25,43 27,95 |
249,54 248,64 |
248,04 250,87 |
0,90 +0,36 |
02:00:00 06.12.2025 |
|
||
|
Hershey US4278661081 |
25,37 24,76 |
182,30 182,46 |
180,57 183,04 |
-0,16 -0,09 |
22:15:00 05.12.2025 |
|
||
|
Ecolab US2788651006 |
25,36 24,12 |
259,69 264,42 |
259,13 264,76 |
-4,73 -1,79 |
22:15:00 05.12.2025 |
|
||
|
Incyte US45337C1027 |
25,30 31,47 |
102,52 100,46 |
98,54 103,63 |
2,06 +2,05 |
02:00:00 06.12.2025 |
|
||
|
PPL US69351T1060 |
24,95 21,27 |
33,86 34,16 |
33,81 34,29 |
-0,30 -0,88 |
22:15:00 05.12.2025 |
|
||
|
CSX US1264081035 |
24,86 24,68 |
36,30 36,18 |
36,13 36,55 |
0,12 +0,33 |
02:00:00 06.12.2025 |
|
||
|
Archer Daniels Midland US0394831020 |
24,78 30,31 |
59,01 59,36 |
58,97 59,56 |
-0,35 -0,59 |
22:15:00 05.12.2025 |
|
||
|
Keysight Technologies US49338L1035 |
24,75 23,10 |
210,49 209,07 |
209,00 211,35 |
1,42 +0,68 |
22:15:00 05.12.2025 |
|
||
|
Cooper Cos. US2166484020 |
24,64 20,75 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
IDEX US45167R1041 |
24,24 17,87 |
177,54 179,03 |
176,86 179,18 |
-1,49 -0,83 |
22:15:00 05.12.2025 |
|
||
|
Paychex US7043261079 |
23,94 24,45 |
112,06 111,77 |
111,58 113,60 |
0,30 +0,26 |
02:00:00 06.12.2025 |
|
||
|
Leidos US5253271028 |
22,99 20,09 |
186,82 192,42 |
184,18 191,62 |
-5,60 -2,91 |
22:15:00 05.12.2025 |
|
||
|
Rollins US7757111049 |
22,94 21,18 |
61,40 60,34 |
60,81 61,60 |
1,06 +1,76 |
22:15:00 05.12.2025 |
|
||
|
KeyCorp US4932671088 |
22,06 41,53 |
19,26 19,11 |
19,14 19,72 |
0,15 +0,78 |
22:15:00 05.12.2025 |
|
||
|
CMS Energy US1258961002 |
22,00 21,71 |
71,09 71,70 |
71,04 71,84 |
-0,61 -0,85 |
22:15:00 05.12.2025 |
|
||
|
Avery Dennison US0536111091 |
21,95 25,47 |
179,33 174,96 |
174,91 179,60 |
4,37 +2,50 |
22:15:00 05.12.2025 |
|
||
|
MGM Resorts International US5529531015 |
21,81 39,82 |
36,07 35,39 |
35,31 36,81 |
0,68 +1,92 |
22:15:00 05.12.2025 |
|
||
|
Xcel Energy US98389B1008 |
21,49 23,07 |
77,18 77,77 |
76,99 77,74 |
-0,59 -0,76 |
02:00:00 06.12.2025 |
|
||
|
3M US88579Y1010 |
21,46 27,94 |
167,48 169,27 |
165,72 169,27 |
-1,79 -1,06 |
22:15:00 05.12.2025 |
|
||
|
Atmos Energy US0495601058 |
21,04 16,61 |
171,29 170,95 |
170,28 172,09 |
0,34 +0,20 |
22:15:00 05.12.2025 |
|
||
|
Abbott Laboratories US0028241000 |
20,84 23,63 |
125,08 125,40 |
124,64 126,03 |
-0,32 -0,26 |
22:15:00 05.12.2025 |
|
||
|
NextEra Energy US65339F1012 |
20,66 29,24 |
83,13 83,39 |
83,06 84,18 |
-0,26 -0,31 |
22:15:00 05.12.2025 |
|
||
|
Danaher US2358511028 |
20,14 28,10 |
226,25 227,13 |
225,03 228,35 |
-0,88 -0,39 |
22:15:00 05.12.2025 |
|
||
|
Salesforce US79466L3024 |
20,05 36,31 |
260,57 247,46 |
250,31 261,84 |
13,11 +5,30 |
22:15:00 05.12.2025 |
|
||
|
Union Pacific US9078181081 |
19,79 23,93 |
235,31 237,29 |
235,01 237,01 |
-1,98 -0,83 |
22:15:00 05.12.2025 |
|
||
|
WEC Energy Group US92939U1060 |
18,59 20,51 |
105,71 106,28 |
105,63 106,78 |
-0,57 -0,54 |
22:15:00 05.12.2025 |
|
||
|
Wynn Resorts US9831341071 |
18,58 42,19 |
125,51 125,72 |
124,92 126,83 |
-0,21 -0,17 |
02:00:00 06.12.2025 |
|
||
|
The Mosaic US61945C1036 |
18,12 45,94 |
23,61 24,10 |
23,60 24,55 |
-0,49 -2,03 |
22:15:00 05.12.2025 |
|
||
|
Verisk Analytics A US92345Y1064 |
17,94 24,16 |
221,24 222,09 |
220,68 222,42 |
-0,85 -0,38 |
02:00:00 06.12.2025 |
|
||
|
Extra Space Storage US30225T1025 |
17,66 27,15 |
129,56 131,09 |
129,29 130,79 |
-1,53 -1,17 |
22:15:00 05.12.2025 |
|
||
|
QUALCOMM US7475251036 |
16,90 38,12 |
174,81 174,35 |
174,55 177,25 |
0,46 +0,26 |
02:00:00 06.12.2025 |
|
||
|
U.S. Bancorp US9029733048 |
16,73 31,54 |
51,26 51,37 |
51,13 51,78 |
-0,11 -0,21 |
22:15:00 05.12.2025 |
|
||
|
Carnival PA1436583006 |
16,17 56,09 |
25,87 25,82 |
25,66 26,04 |
0,05 +0,19 |
22:15:00 05.12.2025 |
|
||
|
Host Hotels Resorts US44107P1049 |
16,13 31,92 |
17,26 17,16 |
17,11 17,42 |
0,10 +0,58 |
02:00:00 06.12.2025 |
|
||
|
DaVita US23918K1088 |
15,99 35,02 |
117,39 117,28 |
117,29 118,59 |
0,11 +0,09 |
22:15:00 05.12.2025 |
|
||
|
Globe Life US37959E1029 |
15,73 18,11 |
131,37 130,82 |
130,45 131,38 |
0,55 +0,42 |
22:15:00 05.12.2025 |
|
||
|
Evergy US30034W1062 |
15,59 13,24 |
73,28 73,81 |
73,23 74,32 |
-0,53 -0,72 |
02:00:00 06.12.2025 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 26,42 |
159,08 160,85 |
158,82 163,00 |
-1,77 -1,10 |
22:15:00 05.12.2025 |
|
||
|
Invitation Homes US46187W1071 |
14,98 19,52 |
27,14 27,38 |
27,12 27,37 |
-0,24 -0,88 |
22:15:00 05.12.2025 |
|
||
|
NortonLifeLock US6687711084 |
14,48 25,20 |
27,09 27,06 |
26,97 27,36 |
0,03 +0,11 |
02:00:00 06.12.2025 |
|
||
|
Autodesk US0527691069 |
14,04 35,87 |
306,74 305,85 |
304,30 307,74 |
0,89 +0,29 |
02:00:00 06.12.2025 |
|
||
|
Omnicom Group US6819191064 |
14,02 27,67 |
73,44 70,17 |
70,31 74,64 |
3,27 +4,66 |
22:15:00 05.12.2025 |
|
||
|
HP US40434L1052 |
13,89 36,24 |
25,91 25,90 |
25,65 26,04 |
0,01 +0,04 |
22:15:00 05.12.2025 |
|
||
|
Texas Instruments US8825081040 |
13,42 30,65 |
182,54 180,12 |
180,71 184,76 |
2,42 +1,34 |
02:00:00 06.12.2025 |
|
||
|
Henry Schein US8064071025 |
12,97 25,99 |
73,62 73,34 |
72,91 73,86 |
0,28 +0,38 |
02:00:00 06.12.2025 |
|
||
|
Pinnacle West Capital US7234841010 |
11,94 23,65 |
88,17 88,08 |
87,61 88,41 |
0,09 +0,10 |
22:15:00 05.12.2025 |
|
||
|
STERIS IE00BFY8C754 |
11,75 21,96 |
263,28 261,02 |
262,13 263,62 |
2,26 +0,87 |
22:15:00 05.12.2025 |
|
||
|
Roper Technolgies US7766961061 |
11,61 23,69 |
447,56 444,78 |
443,97 449,47 |
2,78 +0,63 |
02:00:00 06.12.2025 |
|
||
|
AT&T US00206R1023 |
10,72 24,56 |
25,28 25,39 |
25,25 25,64 |
-0,11 -0,43 |
22:15:00 05.12.2025 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
10,64 22,50 |
131,67 132,86 |
131,50 132,81 |
-1,19 -0,90 |
22:15:00 05.12.2025 |
|
||
|
Accenture IE00B4BNMY34 |
10,56 26,86 |
266,59 269,34 |
266,26 270,50 |
-2,75 -1,02 |
22:15:00 05.12.2025 |
|
||
|
Charles River Laboratories International US1598641074 |
10,31 29,67 |
184,31 184,04 |
183,38 185,79 |
0,27 +0,15 |
22:15:00 05.12.2025 |
|
||
|
Procter Gamble US7427181091 |
10,21 18,08 |
143,45 145,36 |
143,26 145,61 |
-1,91 -1,31 |
22:15:00 05.12.2025 |
|
||
|
Equinix US29444U7000 |
10,12 28,80 |
741,58 726,09 |
724,71 747,77 |
15,49 +2,13 |
02:00:00 06.12.2025 |
|
||
|
Hologic US4364401012 |
8,47 28,17 |
74,97 74,86 |
74,82 75,10 |
0,11 +0,15 |
02:00:00 06.12.2025 |
|
||
|
CVS Health US1266501006 |
8,38 31,77 |
75,63 76,75 |
74,98 76,89 |
-1,12 -1,46 |
22:15:00 05.12.2025 |
|
||
|
AvalonBay Communities US0534841012 |
7,80 21,65 |
178,02 179,42 |
177,58 180,10 |
-1,40 -0,78 |
22:15:00 05.12.2025 |
|
||
|
Dollar Tree US2567461080 |
7,77 39,88 |
122,44 115,87 |
115,80 125,75 |
6,57 +5,67 |
02:00:00 06.12.2025 |
|
||
|
DTE Energy US2333311072 |
7,69 21,06 |
131,23 132,16 |
131,16 132,38 |
-0,93 -0,70 |
22:15:00 05.12.2025 |
|
||
|
Edwards Lifesciences US28176E1082 |
7,67 34,12 |
86,19 85,78 |
86,08 87,88 |
0,41 +0,48 |
22:15:00 05.12.2025 |
|
||
|
Teledyne Technologies US8793601050 |
7,59 20,11 |
522,30 518,00 |
517,32 522,80 |
4,30 +0,83 |
22:15:00 05.12.2025 |
|
||
|
Elevance Health US0367521038 |
7,52 30,17 |
330,75 333,49 |
328,17 333,71 |
-2,74 -0,82 |
22:15:00 05.12.2025 |
|
||
|
Jack Henry Associates US4262811015 |
7,45 19,73 |
181,71 180,34 |
179,84 181,97 |
1,37 +0,76 |
02:00:00 06.12.2025 |
|
||
|
Cognizant US1924461023 |
7,19 27,56 |
80,72 80,20 |
79,48 81,14 |
0,52 +0,65 |
02:00:00 06.12.2025 |
|
||
|
Fortive US34959J1088 |
5,60 24,55 |
53,75 53,38 |
53,24 54,09 |
0,37 +0,69 |
22:15:00 05.12.2025 |
|
||
|
Essex Property Trust US2971781057 |
5,29 23,99 |
255,37 257,57 |
255,06 258,77 |
-2,20 -0,85 |
22:15:00 05.12.2025 |
|
||
|
Harris US5024311095 |
5,25 19,70 |
278,50 280,51 |
275,40 279,67 |
-2,01 -0,72 |
22:15:00 05.12.2025 |
|
||
|
PepsiCo US7134481081 |
4,39 19,56 |
145,02 146,91 |
144,53 145,78 |
-1,89 -1,29 |
02:00:00 06.12.2025 |
|
||
|
Old Dominion Freight Line US6795801009 |
3,50 34,63 |
155,15 153,51 |
153,03 156,73 |
1,64 +1,07 |
02:00:00 06.12.2025 |
|
||
|
Realty US7561091049 |
3,18 20,14 |
58,48 58,21 |
58,17 58,86 |
0,27 +0,46 |
22:15:00 05.12.2025 |
|
||
|
Sysco US8718291078 |
3,09 23,69 |
73,10 73,44 |
73,07 73,94 |
-0,34 -0,46 |
22:15:00 05.12.2025 |
|
||
|
Equity Residential US29476L1070 |
1,94 23,55 |
61,06 61,61 |
60,98 61,83 |
-0,55 -0,89 |
22:15:00 05.12.2025 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
1,83 28,77 |
45,13 45,57 |
45,01 45,61 |
-0,44 -0,97 |
22:15:00 05.12.2025 |
|
||
|
Air Products and Chemicals US0091581068 |
1,73 25,46 |
260,69 261,62 |
260,33 265,39 |
-0,93 -0,36 |
22:15:00 05.12.2025 |
|
||
|
Franklin Resources US3546131018 |
1,38 32,30 |
23,40 23,14 |
23,05 23,49 |
0,26 +1,12 |
22:15:00 05.12.2025 |
|
||
|
Church Dwight US1713401024 |
1,34 23,18 |
84,52 83,95 |
83,56 84,88 |
0,57 +0,68 |
22:15:00 05.12.2025 |
|
||
|
Edison International US2810201077 |
0,08 27,19 |
58,09 57,55 |
57,50 58,28 |
0,54 +0,94 |
22:15:00 05.12.2025 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
Trimble Navigation US8962391004 |
-0,30 27,27 |
83,52 82,30 |
82,88 84,41 |
1,22 +1,48 |
02:00:00 06.12.2025 |
|
||
|
UnitedHealth US91324P1021 |
-1,24 31,06 |
330,91 333,49 |
328,55 335,38 |
-2,58 -0,77 |
22:15:00 05.12.2025 |
|
||
|
Tyler Technologies US9022521051 |
-1,61 26,03 |
469,33 466,63 |
465,64 469,85 |
2,70 +0,58 |
22:15:00 05.12.2025 |
|
||
|
Mondelez US6092071058 |
-1,94 21,46 |
54,91 55,80 |
54,75 56,33 |
-0,90 -1,60 |
02:00:00 06.12.2025 |
|
||
|
Sealed Air US81211K1007 |
-2,19 33,87 |
35,80 36,20 |
35,80 35,80 |
-0,40 -1,10 |
15:48:00 05.12.2025 |
|
||
|
Microchip Technology US5950171042 |
-2,58 41,98 |
65,81 64,72 |
65,60 66,94 |
1,09 +1,68 |
02:00:00 06.12.2025 |
|
||
|
FedEx US31428X1063 |
-2,77 33,26 |
274,29 274,05 |
273,79 276,49 |
0,24 +0,09 |
22:15:00 05.12.2025 |
|
||
|
Fox US35137L2043 |
-2,85 23,31 |
60,89 60,19 |
60,07 61,26 |
0,70 +1,16 |
02:00:00 06.12.2025 |
|
||
|
Albemarle US0126531013 |
-3,70 56,56 |
125,19 119,14 |
123,10 129,76 |
6,05 +5,08 |
22:15:00 05.12.2025 |
|
||
|
Honeywell US4385161066 |
-3,80 22,21 |
191,33 192,23 |
190,66 193,26 |
-0,90 -0,47 |
02:00:00 06.12.2025 |
|
||
|
Teradyne US8807701029 |
-5,08 34,48 |
200,77 198,63 |
199,24 203,12 |
2,14 +1,08 |
02:00:00 06.12.2025 |
|
||
|
Colgate-Palmolive US1941621039 |
-5,81 18,63 |
78,07 77,60 |
77,25 78,20 |
0,47 +0,61 |
22:15:00 05.12.2025 |
|
||
|
Medtronic IE00BTN1Y115 |
-6,09 21,99 |
101,36 101,99 |
101,31 102,43 |
-0,63 -0,62 |
22:15:00 05.12.2025 |
|
||
|
Hasbro US4180561072 |
-8,67 33,00 |
81,10 81,85 |
80,93 82,42 |
-0,75 -0,92 |
02:00:00 06.12.2025 |
|
||
|
Alaska Air Group US0116591092 |
-8,79 38,76 |
40,54 39,04 |
40,54 40,54 |
1,50 +3,84 |
08:02:00 05.12.2025 |
|
||
|
Boeing US0970231058 |
-9,45 37,40 |
201,89 201,87 |
200,56 202,94 |
0,02 +0,01 |
22:15:00 05.12.2025 |
|
||
|
UDR US9026531049 |
-9,61 23,00 |
35,20 35,22 |
34,91 35,37 |
-0,02 -0,06 |
22:15:00 05.12.2025 |
|
||
|
American Water Works US0304201033 |
-10,05 25,84 |
129,50 128,93 |
128,38 130,27 |
0,57 +0,44 |
22:15:00 05.12.2025 |
|
||
|
Bio-Techne US09073M1045 |
-10,29 28,33 |
61,68 63,54 |
61,47 63,50 |
-1,86 -2,93 |
02:00:00 06.12.2025 |
|
||
|
Mohawk Industries US6081901042 |
-11,22 38,62 |
110,69 111,96 |
110,27 113,02 |
-1,27 -1,13 |
22:15:00 05.12.2025 |
|
||
|
Starbucks US8552441094 |
-11,39 30,51 |
85,12 85,00 |
84,84 86,51 |
0,12 +0,14 |
02:00:00 06.12.2025 |
|
||
|
Las Vegas Sands US5178341070 |
-11,99 34,69 |
66,25 66,40 |
66,13 66,82 |
-0,15 -0,23 |
22:15:00 05.12.2025 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-12,16 26,33 |
52,15 51,95 |
51,70 52,51 |
0,20 +0,38 |
22:15:00 05.12.2025 |
|
||
|
J. M. Smucker US8326964058 |
-12,24 26,41 |
100,11 99,61 |
99,00 100,38 |
0,50 +0,50 |
22:15:00 05.12.2025 |
|
||
|
International Paper US4601461035 |
-12,44 31,42 |
39,06 39,13 |
38,69 39,65 |
-0,07 -0,18 |
22:15:00 05.12.2025 |
|
||
|
Tyson Foods US9024941034 |
-15,14 27,52 |
56,92 56,14 |
55,87 56,97 |
0,78 +1,39 |
22:15:00 05.12.2025 |
|
||
|
Akamai US00971T1016 |
-16,28 29,72 |
83,49 86,60 |
82,72 86,63 |
-3,11 -3,59 |
02:00:00 06.12.2025 |
|
||
|
Becton, Dickinson US0758871091 |
-16,44 25,31 |
193,96 193,76 |
193,69 196,03 |
0,20 +0,10 |
22:15:00 05.12.2025 |
|
||
|
Intel US4581401001 |
-16,50 45,92 |
41,41 40,50 |
41,21 42,83 |
0,91 +2,25 |
02:00:00 06.12.2025 |
|
||
|
LKQ US5018892084 |
-16,78 30,01 |
29,45 28,87 |
28,85 29,54 |
0,58 +2,01 |
02:00:00 06.12.2025 |
|
||
|
American Tower US03027X1000 |
-18,83 27,50 |
178,86 178,83 |
178,21 180,36 |
0,03 +0,02 |
22:15:00 05.12.2025 |
|
||
|
Eversource Energy US30040W1080 |
-18,88 27,18 |
66,74 67,06 |
66,38 67,47 |
-0,32 -0,48 |
22:15:00 05.12.2025 |
|
||
|
Amcor JE00BJ1F3079 |
-19,29 18,68 |
8,30 8,32 |
8,26 8,32 |
-0,02 -0,24 |
22:15:00 05.12.2025 |
|
||
|
Dominion Energy US25746U1097 |
-19,66 24,28 |
58,49 59,84 |
58,46 59,13 |
-1,35 -2,26 |
22:15:00 05.12.2025 |
|
||
|
CoStar Group US22160N1090 |
-19,89 33,72 |
68,01 68,19 |
67,62 68,75 |
-0,18 -0,26 |
02:00:00 06.12.2025 |
|
||
|
Kimberly-Clark US4943681035 |
-20,65 21,48 |
102,96 104,94 |
102,91 104,63 |
-1,98 -1,89 |
02:00:00 06.12.2025 |
|
||
|
General Mills US3703341046 |
-20,94 22,64 |
45,93 45,98 |
45,69 46,34 |
-0,05 -0,11 |
22:15:00 05.12.2025 |
|
||
|
Truist Financial US89832Q1094 |
-21,49 27,84 |
47,53 47,54 |
47,30 47,87 |
-0,01 -0,02 |
22:15:00 05.12.2025 |
|
||
|
Zebra Technologies US9892071054 |
-21,66 31,75 |
264,81 263,05 |
261,39 267,76 |
1,76 +0,67 |
02:00:00 06.12.2025 |
|
||
|
Southwest Airlines US8447411088 |
-22,16 36,76 |
37,85 35,81 |
35,31 38,16 |
2,04 +5,70 |
22:15:00 05.12.2025 |
|
||
|
Biogen US09062X1037 |
-23,43 39,10 |
181,30 181,98 |
181,26 183,04 |
-0,68 -0,37 |
02:00:00 06.12.2025 |
|
||
|
Pool US73278L1052 |
-23,74 35,87 |
239,52 241,92 |
238,64 243,36 |
-2,40 -0,99 |
02:00:00 06.12.2025 |
|
||
|
Norwegian Cruise Line BMG667211046 |
-23,87 59,77 |
18,92 18,80 |
18,67 19,23 |
0,12 +0,64 |
22:15:00 05.12.2025 |
|
||
|
PerkinElmer US7140461093 |
-24,16 35,42 |
100,79 102,55 |
100,73 103,13 |
-1,76 -1,72 |
22:15:00 05.12.2025 |
|
||
|
Kraft Heinz Company US5007541064 |
-24,52 24,48 |
24,34 24,59 |
24,32 24,77 |
-0,25 -1,02 |
02:00:00 06.12.2025 |
|
||
|
Adobe US00724F1012 |
-25,43 34,82 |
346,26 328,73 |
329,71 348,59 |
17,53 +5,33 |
02:00:00 06.12.2025 |
|
||
|
Weyerhaeuser US9621661043 |
-25,69 26,20 |
21,69 21,40 |
21,46 22,05 |
0,29 +1,36 |
22:15:00 05.12.2025 |
|
||
|
T. Rowe Price Group US74144T1088 |
-26,40 31,26 |
106,58 105,79 |
105,38 107,10 |
0,79 +0,75 |
02:00:00 06.12.2025 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-26,70 34,62 |
43,00 43,80 |
43,00 43,00 |
-0,80 -1,83 |
08:04:00 05.12.2025 |
|
||
|
Best Buy US0865161014 |
-26,84 36,95 |
74,17 74,06 |
73,26 74,44 |
0,11 +0,15 |
22:15:00 05.12.2025 |
|
||
|
Zimmer Biomet US98956P1021 |
-27,03 27,16 |
94,28 93,16 |
93,34 94,70 |
1,12 +1,20 |
22:15:00 05.12.2025 |
|
||
|
PPG Industries US6935061076 |
-28,30 28,09 |
101,03 100,67 |
101,03 102,07 |
0,36 +0,36 |
22:15:00 05.12.2025 |
|
||
|
McCormick US5797802064 |
-28,50 24,92 |
63,30 63,44 |
63,13 63,87 |
-0,14 -0,22 |
22:15:00 05.12.2025 |
|
||
|
Walt Disney US2546871060 |
-28,75 30,31 |
105,30 105,47 |
104,63 106,17 |
-0,17 -0,16 |
22:15:00 05.12.2025 |
|
||
|
Verizon US92343V1044 |
-28,88 21,75 |
41,69 41,26 |
41,24 42,05 |
0,43 +1,04 |
22:15:00 05.12.2025 |
|
||
|
Constellation Brands A US21036P1084 |
-29,98 25,38 |
142,37 138,03 |
137,71 142,57 |
4,34 +3,14 |
22:15:00 05.12.2025 |
|
||
|
AES US00130H1059 |
-30,43 38,36 |
13,92 13,93 |
13,90 14,16 |
-0,01 -0,07 |
22:15:00 05.12.2025 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-31,32 27,08 |
189,58 190,00 |
189,15 190,60 |
-0,42 -0,22 |
02:00:00 06.12.2025 |
|
||
|
Boston Properties US1011211018 |
-31,38 94,71 |
69,28 70,56 |
68,71 70,58 |
-1,28 -1,81 |
22:15:00 05.12.2025 |
|
||
|
Moderna US60770K1079 |
-32,07 54,89 |
27,70 25,49 |
25,39 27,75 |
2,21 +8,67 |
02:00:00 06.12.2025 |
|
||
|
Viatris US92556V1061 |
-32,16 27,32 |
10,93 10,76 |
10,81 11,02 |
0,17 +1,58 |
02:00:00 06.12.2025 |
|
||
|
Pfizer US7170811035 |
-32,34 26,69 |
26,03 25,70 |
25,65 26,12 |
0,33 +1,28 |
22:15:00 05.12.2025 |
|
||
|
Humana US4448591028 |
-33,31 37,30 |
257,85 253,02 |
256,27 262,35 |
4,83 +1,91 |
22:15:00 05.12.2025 |
|
||
|
Eastman Chemical Company US2774321002 |
-34,58 31,26 |
52,70 52,60 |
51,90 52,70 |
0,10 +0,19 |
15:37:00 05.12.2025 |
|
||
|
Dollar General US2566771059 |
-36,15 35,88 |
132,37 125,29 |
124,42 135,08 |
7,08 +5,65 |
22:15:00 05.12.2025 |
|
||
|
Campbell Soup US1344291091 |
-36,48 26,58 |
29,60 29,36 |
29,19 29,62 |
0,24 +0,82 |
02:00:00 06.12.2025 |
|
||
|
Centene US15135B1017 |
-36,53 37,78 |
38,34 38,85 |
37,76 38,88 |
-0,51 -1,31 |
22:15:00 05.12.2025 |
|
||
|
Generac US3687361044 |
-37,57 45,29 |
162,33 163,24 |
162,28 165,33 |
-0,91 -0,56 |
22:15:00 05.12.2025 |
|
||
|
International Flavors Fragrances US4595061015 |
-38,15 32,69 |
67,18 66,49 |
66,47 67,92 |
0,69 +1,04 |
22:15:00 05.12.2025 |
|
||
|
Healthpeak Properties US42250P1030 |
-40,39 21,39 |
17,02 17,18 |
17,01 17,23 |
-0,16 -0,93 |
22:15:00 05.12.2025 |
|
||
|
United Parcel Service US9113121068 |
-40,55 29,28 |
94,87 94,76 |
94,59 95,84 |
0,11 +0,12 |
22:15:00 05.12.2025 |
|
||
|
Catalent US1488061029 |
-40,83 40,55 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
Fiserv US3377381088 |
-41,21 36,12 |
66,28 66,06 |
66,08 67,44 |
0,22 +0,33 |
02:00:00 06.12.2025 |
|
||
|
DXC Technology US23355L1061 |
-41,68 45,79 |
11,90 11,71 |
11,90 11,90 |
0,20 +1,67 |
08:16:00 05.12.2025 |
|
||
|
Qorvo US74736K1016 |
-42,29 42,29 |
76,18 76,13 |
76,18 76,19 |
0,05 +0,07 |
15:48:00 05.12.2025 |
|
||
|
Comcast US20030N1019 |
-44,05 29,21 |
27,31 27,20 |
27,21 28,08 |
0,11 +0,40 |
02:00:00 06.12.2025 |
|
||
|
Crown Castle US22822V1017 |
-44,30 27,31 |
89,28 88,61 |
88,35 89,49 |
0,67 +0,76 |
22:15:00 05.12.2025 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-44,45 35,91 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
Ball US0584981064 |
-44,56 31,39 |
49,03 48,85 |
48,46 49,46 |
0,18 +0,37 |
22:15:00 05.12.2025 |
|
||
|
Target US87612E1064 |
-44,99 37,44 |
92,19 91,59 |
90,85 92,68 |
0,60 +0,66 |
22:15:00 05.12.2025 |
|
||
|
Clorox US1890541097 |
-45,04 27,18 |
104,90 105,10 |
104,62 106,02 |
-0,20 -0,19 |
22:15:00 05.12.2025 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-46,14 33,82 |
43,35 43,16 |
43,16 44,79 |
0,19 +0,44 |
22:15:00 05.12.2025 |
|
||
|
Hormel Foods US4404521001 |
-46,20 24,98 |
24,34 24,16 |
24,01 24,58 |
0,18 +0,75 |
22:15:00 05.12.2025 |
|
||
|
ConAgra Foods US2058871029 |
-49,40 27,01 |
17,05 16,95 |
16,87 17,14 |
0,10 +0,59 |
22:15:00 05.12.2025 |
|
||
|
Nike US6541061031 |
-49,78 34,86 |
65,86 65,69 |
64,89 66,06 |
0,17 +0,26 |
22:15:00 05.12.2025 |
|
||
|
Skyworks Solutions US83088M1027 |
-50,95 40,39 |
69,32 69,01 |
68,60 70,10 |
0,31 +0,45 |
02:00:00 06.12.2025 |
|
||
|
Hanesbrands US4103451021 |
-52,81 55,43 |
5,52 5,66 |
0,00 0,00 |
-0,14 -2,52 |
07:43:00 01.12.2025 |
|
||
|
The Trade Desk A US88339J1051 |
-53,77 65,96 |
40,05 39,35 |
39,58 41,00 |
0,70 +1,78 |
02:00:00 06.12.2025 |
|
||
|
Paycom Software US70432V1026 |
-54,81 38,11 |
165,72 166,14 |
164,55 168,99 |
-0,42 -0,25 |
22:15:00 05.12.2025 |
|
||
|
Fidelity National Information Services US31620M1062 |
-54,90 34,67 |
66,66 65,56 |
65,43 66,93 |
1,10 +1,68 |
22:15:00 05.12.2025 |
|
||
|
Dow US2605571031 |
-55,94 32,54 |
22,96 22,87 |
22,94 23,68 |
0,09 +0,39 |
22:15:00 05.12.2025 |
|
||
|
Estée Lauder Companies US5184391044 |
-56,32 40,64 |
105,13 103,82 |
103,22 105,75 |
1,31 +1,26 |
22:15:00 05.12.2025 |
|
||
|
Western Union Company US9598021098 |
-57,03 29,88 |
7,72 7,81 |
7,71 7,74 |
-0,10 -1,25 |
13:29:00 05.12.2025 |
|
||
|
Robert Half US7703231032 |
-57,36 32,60 |
22,60 23,40 |
22,60 22,60 |
-0,80 -3,42 |
08:02:00 05.12.2025 |
|
||
|
Global Payments US37940X1028 |
-57,58 35,98 |
78,85 79,74 |
78,75 81,04 |
-0,89 -1,12 |
22:15:00 05.12.2025 |
|
||
|
Stanley Black Decker US8545021011 |
-57,71 35,99 |
72,47 72,21 |
71,93 73,35 |
0,26 +0,36 |
22:15:00 05.12.2025 |
|
||
|
CarMax US1431301027 |
-58,10 41,86 |
33,10 33,22 |
33,10 33,10 |
-0,12 -0,36 |
08:04:00 05.12.2025 |
|
||
|
IPG Photonics US44980X1090 |
-58,40 32,58 |
70,54 70,12 |
70,54 70,54 |
0,42 +0,60 |
08:10:00 05.12.2025 |
|
||
|
Illumina US4523271090 |
-60,28 49,57 |
110,00 108,92 |
108,82 110,00 |
1,08 +0,99 |
21:41:00 05.12.2025 |
|
||
|
Brown-Forman B US1156372096 |
-62,11 29,55 |
30,40 29,70 |
29,05 30,64 |
0,70 +2,36 |
22:15:00 05.12.2025 |
|
||
|
Advance Auto Parts US00751Y1064 |
-63,55 46,47 |
44,83 45,76 |
44,83 44,83 |
-0,93 -2,03 |
08:02:00 05.12.2025 |
|
||
|
Paramount Global US92556H2067 |
-68,17 46,35 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
Align Technology US0162551016 |
-68,34 51,37 |
157,21 156,84 |
155,70 159,46 |
0,37 +0,24 |
02:00:00 06.12.2025 |
|
||
|
Charter A US16119P1084 |
-68,73 37,23 |
205,10 199,98 |
199,82 207,62 |
5,12 +2,56 |
02:00:00 06.12.2025 |
|
||
|
Under Armour US9043112062 |
-69,68 50,25 |
3,68 3,75 |
3,68 3,68 |
-0,06 -1,63 |
08:16:00 05.12.2025 |
|
||
|
PayPal US70450Y1038 |
-70,15 41,29 |
62,28 61,73 |
61,50 62,93 |
0,55 +0,89 |
02:00:00 06.12.2025 |
|
||
|
SVB Financial Group US78486Q1013 |
-70,41 44,22 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
Perrigo Company IE00BGH1M568 |
-71,00 37,14 |
11,43 11,84 |
11,43 11,43 |
-0,42 -3,51 |
08:10:00 05.12.2025 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-71,01 31,47 |
45,48 46,59 |
45,48 47,46 |
-1,11 -2,38 |
22:15:00 05.12.2025 |
|
||
|
Under Armour US9043111072 |
-71,74 52,43 |
3,91 3,89 |
3,85 3,94 |
0,02 +0,63 |
16:35:00 05.12.2025 |
|
||
|
Leggett Platt US5246601075 |
-73,44 42,98 |
9,65 9,64 |
9,65 9,65 |
0,01 +0,15 |
08:02:00 05.12.2025 |
|
||
|
Baxter International US0718131099 |
-74,99 32,95 |
18,54 18,48 |
18,47 18,81 |
0,06 +0,32 |
22:15:00 05.12.2025 |
|
||
|
V.F. US9182041080 |
-77,33 53,66 |
16,22 16,17 |
15,66 16,45 |
0,05 +0,30 |
20:23:00 05.12.2025 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-77,69 35,98 |
9,57 9,51 |
9,45 9,57 |
0,06 +0,61 |
21:41:00 05.12.2025 |
|
||
|
Lumen Technologies US5502411037 |
-86,80 51,55 |
7,20 7,63 |
7,20 7,49 |
-0,43 -5,68 |
21:01:00 05.12.2025 |
|
||
|
First Republic Bank US33616C1009 |
-97,29 60,92 |
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.