S&P 500
6.918,31
PKT
-58,13
PKT
-0,83
%
Indikation*
6.917,81
PKT
-58,63
PKT
-0,84
%
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 |
1.319,52 51,60 |
180,34 185,61 |
176,24 186,20 |
-5,27 -2,84 |
23:20:00 03.02.2026 |
|
||
|
Broadcom US11135F1012 |
621,61 42,98 |
320,33 331,11 |
308,65 338,88 |
-10,78 -3,26 |
23:20:00 03.02.2026 |
|
||
|
Western Digital US9581021055 |
543,88 49,24 |
290,24 270,23 |
271,93 296,33 |
20,01 +7,40 |
23:20:00 03.02.2026 |
|
||
|
Quanta Services US74762E1029 |
529,84 41,03 |
488,60 477,77 |
474,62 490,04 |
10,83 +2,27 |
22:15:00 03.02.2026 |
|
||
|
Micron Technology US5951121038 |
450,65 49,29 |
419,44 437,80 |
407,57 442,30 |
-18,36 -4,19 |
23:20:00 03.02.2026 |
|
||
|
Eli Lilly US5324571083 |
438,33 33,23 |
1.003,46 1.044,13 |
993,60 1.048,75 |
-40,67 -3,90 |
22:15:00 03.02.2026 |
|
||
|
Palantir US69608A1088 |
422,71 65,99 |
157,88 147,76 |
153,14 165,03 |
10,12 +6,85 |
23:20:00 03.02.2026 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
414,73 50,47 |
326,29 334,05 |
325,33 339,68 |
-7,76 -2,32 |
22:15:00 03.02.2026 |
|
||
|
KLA-Tencor US4824801009 |
383,65 42,47 |
1.355,54 1.410,45 |
1.324,44 1.446,16 |
-54,91 -3,89 |
23:20:00 03.02.2026 |
|
||
|
Lam Research US5128073062 |
374,45 44,21 |
230,10 237,50 |
226,92 246,44 |
-7,40 -3,12 |
23:20:00 03.02.2026 |
|
||
|
Amphenol US0320951017 |
372,00 31,28 |
147,06 144,93 |
141,00 149,24 |
2,13 +1,47 |
22:15:00 03.02.2026 |
|
||
|
McKesson US58155Q1031 |
361,74 26,60 |
851,12 846,51 |
842,10 855,75 |
4,61 +0,54 |
22:15:00 03.02.2026 |
|
||
|
Marathon Oil US5658491064 |
359,33 43,83 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
Cardinal Health US14149Y1082 |
295,97 27,54 |
218,00 218,93 |
217,25 220,12 |
-0,93 -0,42 |
22:15:00 03.02.2026 |
|
||
|
Tapestry US8760301072 |
294,93 40,74 |
127,03 129,67 |
126,14 130,85 |
-2,64 -2,04 |
22:15:00 03.02.2026 |
|
||
|
Marathon Petroleum US56585A1025 |
279,69 36,85 |
187,58 176,91 |
172,44 187,64 |
10,67 +6,03 |
22:15:00 03.02.2026 |
|
||
|
Arista Networks US0404131064 |
268,23 32,76 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
Caterpillar US1491231015 |
267,92 31,50 |
702,89 690,91 |
691,40 710,00 |
11,98 +1,73 |
22:15:00 03.02.2026 |
|
||
|
Nucor US6703461052 |
264,01 43,06 |
186,50 180,96 |
182,94 188,90 |
5,54 +3,06 |
22:15:00 03.02.2026 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
263,12 31,54 |
339,71 343,69 |
337,49 349,00 |
-3,98 -1,16 |
23:20:00 03.02.2026 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
262,23 30,94 |
340,70 344,90 |
338,59 350,15 |
-4,20 -1,22 |
23:20:00 03.02.2026 |
|
||
|
Parker Hannifin US7010941042 |
258,14 29,81 |
964,33 952,00 |
952,30 971,79 |
12,33 +1,30 |
22:15:00 03.02.2026 |
|
||
|
Williams-Sonoma US9699041011 |
248,08 46,61 |
216,03 214,03 |
213,00 220,77 |
2,00 +0,93 |
22:15:00 03.02.2026 |
|
||
|
NRG Energy US6293775085 |
247,92 43,34 |
152,18 149,11 |
148,13 154,46 |
3,07 +2,06 |
22:15:00 03.02.2026 |
|
||
|
Diamondback Energy US25278X1090 |
243,01 33,93 |
162,88 158,64 |
157,00 162,95 |
4,24 +2,67 |
23:20:00 03.02.2026 |
|
||
|
Ralph Lauren A US7512121010 |
241,90 38,64 |
354,04 356,54 |
348,24 358,00 |
-2,50 -0,70 |
22:15:00 03.02.2026 |
|
||
|
O Reilly Automotive US67103H1077 |
241,58 24,01 |
97,10 98,01 |
96,82 99,20 |
-0,91 -0,93 |
23:20:00 03.02.2026 |
|
||
|
Cencora US03073E1055 |
238,31 25,38 |
361,75 363,56 |
361,75 365,90 |
-1,81 -0,50 |
22:15:00 03.02.2026 |
|
||
|
Goldman Sachs US38141G1040 |
238,19 28,73 |
938,99 946,33 |
919,26 964,47 |
-7,34 -0,78 |
22:15:00 03.02.2026 |
|
||
|
Applied Materials US0382221051 |
228,02 43,22 |
318,67 328,40 |
311,95 338,39 |
-9,73 -2,96 |
23:20:00 03.02.2026 |
|
||
|
AutoZone US0533321024 |
227,43 27,14 |
3.671,61 3.722,41 |
3.663,81 3.787,33 |
-50,80 -1,36 |
22:15:00 03.02.2026 |
|
||
|
Unum Group US91529Y1064 |
216,86 33,93 |
64,42 64,64 |
63,96 64,42 |
-0,22 -0,34 |
21:50:00 03.02.2026 |
|
||
|
Dell Technologies US24703L2025 |
213,07 45,18 |
117,15 119,16 |
116,21 121,20 |
-2,01 -1,69 |
22:15:00 03.02.2026 |
|
||
|
Corning US2193501051 |
209,69 31,71 |
112,79 110,36 |
109,60 116,66 |
2,43 +2,20 |
22:15:00 03.02.2026 |
|
||
|
Williams Companies US9694571004 |
209,67 28,43 |
68,50 66,34 |
66,92 68,70 |
2,16 +3,26 |
22:15:00 03.02.2026 |
|
||
|
Valero Energy US91913Y1001 |
209,41 39,78 |
192,27 180,22 |
180,97 193,04 |
12,05 +6,69 |
22:15:00 03.02.2026 |
|
||
|
Welltower US95040Q1040 |
208,83 24,57 |
187,50 187,43 |
181,56 187,61 |
0,07 +0,04 |
22:15:00 03.02.2026 |
|
||
|
ExxonMobil US30231G1022 |
208,69 29,10 |
143,73 138,40 |
138,82 145,00 |
5,33 +3,85 |
22:15:00 03.02.2026 |
|
||
|
United Rentals US9113631090 |
205,82 38,92 |
792,75 778,98 |
775,67 798,40 |
13,77 +1,77 |
22:15:00 03.02.2026 |
|
||
|
Wells Fargo US9497461015 |
201,68 32,42 |
92,31 92,27 |
91,90 94,78 |
0,04 +0,04 |
22:15:00 03.02.2026 |
|
||
|
Hilton Worldwide US43300A2033 |
195,91 29,74 |
304,60 302,93 |
300,98 305,91 |
1,67 +0,55 |
22:15:00 03.02.2026 |
|
||
|
HCA US40412C1018 |
195,32 29,77 |
499,21 496,85 |
496,53 505,00 |
2,36 +0,47 |
22:15:00 03.02.2026 |
|
||
|
CRH IE0001827041 |
194,32 30,36 |
|
|
- - |
|
|
||
|
American Express US0258161092 |
193,69 29,98 |
349,63 352,83 |
346,92 358,05 |
-3,20 -0,91 |
22:15:00 03.02.2026 |
|
||
|
Bank of New York Mellon US0640581007 |
193,26 26,15 |
119,32 121,61 |
117,84 122,59 |
-2,29 -1,88 |
22:15:00 03.02.2026 |
|
||
|
Raytheon Technologies US75513E1010 |
193,22 25,43 |
203,50 201,09 |
201,69 204,84 |
2,41 +1,20 |
22:15:00 03.02.2026 |
|
||
|
Grainger US3848021040 |
192,94 27,50 |
1.155,00 1.096,18 |
1.100,00 1.167,32 |
58,82 +5,37 |
22:15:00 03.02.2026 |
|
||
|
Iron Mountain US46284V1017 |
188,16 30,30 |
88,61 89,42 |
87,15 89,42 |
-0,81 -0,91 |
22:15:00 03.02.2026 |
|
||
|
Eaton IE00B8KQN827 |
184,75 32,01 |
362,53 359,44 |
345,01 375,87 |
3,09 +0,86 |
22:15:00 03.02.2026 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
184,72 53,09 |
242,11 246,27 |
237,10 252,64 |
-4,16 -1,69 |
23:20:00 03.02.2026 |
|
||
|
Baker Hughes US05722G1004 |
182,96 38,49 |
58,00 56,45 |
56,19 58,11 |
1,55 +2,75 |
23:20:00 03.02.2026 |
|
||
|
IBM US4592001014 |
181,04 25,31 |
294,31 314,73 |
283,99 312,78 |
-20,42 -6,49 |
22:15:00 03.02.2026 |
|
||
|
PulteGroup US7458671010 |
180,00 35,85 |
130,46 127,07 |
126,14 135,50 |
3,39 +2,67 |
22:15:00 03.02.2026 |
|
||
|
Hartford Financial Services Group US4165151048 |
179,70 25,09 |
138,44 137,17 |
137,19 139,56 |
1,27 +0,93 |
22:15:00 03.02.2026 |
|
||
|
CBOE US12503M1080 |
177,35 25,51 |
267,97 263,90 |
263,74 269,83 |
4,07 +1,54 |
22:15:00 03.02.2026 |
|
||
|
Costco Wholesale US22160K1051 |
176,19 24,47 |
977,92 968,36 |
965,65 990,56 |
9,56 +0,99 |
23:20:00 03.02.2026 |
|
||
|
Palo Alto Networks US6974351057 |
175,07 41,33 |
|
|
- - |
|
|
||
|
Oracle US68389X1054 |
170,74 39,22 |
154,67 160,06 |
151,92 159,30 |
-5,39 -3,37 |
22:15:00 03.02.2026 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
170,33 41,16 |
691,70 706,41 |
686,44 715,00 |
-14,71 -2,08 |
23:20:00 03.02.2026 |
|
||
|
Walmart US9311421039 |
168,92 21,58 |
127,71 124,06 |
123,78 128,16 |
3,65 +2,94 |
23:20:00 03.02.2026 |
|
||
|
CBRE Group A US12504L1098 |
168,57 30,25 |
163,35 169,36 |
163,06 170,35 |
-6,01 -3,55 |
22:15:00 03.02.2026 |
|
||
|
Huntington Ingalls Industries US4464131063 |
167,52 32,11 |
429,64 420,30 |
422,56 432,87 |
9,34 +2,22 |
22:15:00 03.02.2026 |
|
||
|
United Airlines US9100471096 |
166,97 50,66 |
110,86 107,35 |
108,89 113,00 |
3,51 +3,27 |
23:20:00 03.02.2026 |
|
||
|
Morgan Stanley US6174464486 |
166,16 30,18 |
182,91 185,10 |
178,45 188,52 |
-2,19 -1,18 |
22:15:00 03.02.2026 |
|
||
|
Marriott US5719032022 |
165,17 29,92 |
318,42 319,29 |
316,09 322,86 |
-0,87 -0,27 |
23:20:00 03.02.2026 |
|
||
|
Ameriprise Financial US03076C1062 |
163,76 26,22 |
530,05 532,18 |
519,84 532,82 |
-2,13 -0,40 |
22:15:00 03.02.2026 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
159,96 24,09 |
309,93 308,71 |
305,10 312,37 |
1,22 +0,40 |
22:15:00 03.02.2026 |
|
||
|
TransDigm Group US8936411003 |
155,95 29,95 |
1.301,93 1.435,52 |
1.260,02 1.378,00 |
-133,59 -9,31 |
22:15:00 03.02.2026 |
|
||
|
Boston Scientific US1011371077 |
152,24 27,19 |
91,62 91,87 |
90,85 93,09 |
-0,25 -0,27 |
22:15:00 03.02.2026 |
|
||
|
Howmet Aerospace US4432011082 |
150,10 23,42 |
213,49 207,21 |
210,37 213,71 |
6,28 +3,03 |
22:15:00 03.02.2026 |
|
||
|
Johnson Controls International IE00BY7QL619 |
148,05 30,99 |
124,01 122,98 |
122,40 124,80 |
1,03 +0,84 |
22:15:00 03.02.2026 |
|
||
|
Pioneer Natural Resources US7237871071 |
147,60 28,61 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
Cummins US2310211063 |
147,14 29,00 |
602,69 595,13 |
597,34 611,58 |
7,56 +1,27 |
22:15:00 03.02.2026 |
|
||
|
Aflac US0010551028 |
145,55 21,22 |
112,04 111,95 |
111,16 113,24 |
0,09 +0,08 |
22:15:00 03.02.2026 |
|
||
|
Progressive US7433151039 |
141,24 26,74 |
201,03 203,04 |
200,90 205,62 |
-2,01 -0,99 |
22:15:00 03.02.2026 |
|
||
|
Raymond James Financial US7547301090 |
141,04 29,74 |
166,20 167,34 |
163,65 169,50 |
-1,14 -0,68 |
22:15:00 03.02.2026 |
|
||
|
TJX Cos. US8725401090 |
140,57 24,71 |
152,07 150,17 |
149,69 152,59 |
1,90 +1,27 |
22:15:00 03.02.2026 |
|
||
|
Republic Services US7607591002 |
140,11 20,40 |
213,95 215,73 |
212,74 216,42 |
-1,78 -0,83 |
22:15:00 03.02.2026 |
|
||
|
ConocoPhillips US20825C1045 |
139,05 35,55 |
104,91 101,79 |
101,87 105,22 |
3,12 +3,07 |
22:15:00 03.02.2026 |
|
||
|
General Dynamics US3695501086 |
137,80 22,13 |
355,31 346,37 |
347,67 355,80 |
8,94 +2,58 |
22:15:00 03.02.2026 |
|
||
|
Motorola Solutions US6200763075 |
136,90 23,34 |
409,47 403,68 |
401,49 409,70 |
5,79 +1,43 |
22:15:00 03.02.2026 |
|
||
|
Fox US35137L1052 |
136,74 29,71 |
70,27 72,38 |
69,85 72,87 |
-2,11 -2,92 |
23:20:00 03.02.2026 |
|
||
|
Cintas US1729081059 |
135,93 23,26 |
190,73 190,91 |
186,14 191,14 |
-0,18 -0,09 |
23:20:00 03.02.2026 |
|
||
|
JPMorgan Chase US46625H1005 |
134,94 25,16 |
314,85 308,14 |
309,10 316,25 |
6,71 +2,18 |
22:15:00 03.02.2026 |
|
||
|
Devon Energy US25179M1036 |
133,31 47,41 |
41,11 40,14 |
39,51 41,53 |
0,97 +2,42 |
22:15:00 03.02.2026 |
|
||
|
Northrop Grumman US6668071029 |
131,59 25,96 |
704,98 685,02 |
688,43 707,65 |
19,96 +2,91 |
22:15:00 03.02.2026 |
|
||
|
Philip Morris US7181721090 |
131,47 22,63 |
177,00 179,94 |
176,84 181,76 |
-2,94 -1,63 |
22:15:00 03.02.2026 |
|
||
|
Ulta Beauty US90384S3031 |
130,76 34,87 |
673,39 665,57 |
664,51 676,79 |
7,82 +1,17 |
23:20:00 03.02.2026 |
|
||
|
Deckers Outdoor US2435371073 |
128,09 43,63 |
113,34 116,25 |
111,75 117,09 |
-2,91 -2,50 |
22:15:00 03.02.2026 |
|
||
|
Loews US5404241086 |
127,86 21,65 |
107,41 105,78 |
105,58 107,41 |
1,63 +1,54 |
22:15:00 03.02.2026 |
|
||
|
APA US03743Q1085 |
127,12 40,12 |
26,46 25,89 |
25,79 26,52 |
0,57 +2,20 |
23:20:00 03.02.2026 |
|
||
|
Fortinet US34959E1091 |
123,82 34,57 |
79,30 81,29 |
77,79 81,15 |
-1,99 -2,45 |
23:20:00 03.02.2026 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
123,61 34,26 |
199,71 198,50 |
198,94 202,80 |
1,21 +0,61 |
23:20:00 03.02.2026 |
|
||
|
AbbVie US00287Y1091 |
122,99 26,47 |
225,66 225,64 |
223,95 228,66 |
0,02 +0,01 |
22:15:00 03.02.2026 |
|
||
|
Freeport-McMoRan US35671D8570 |
122,93 45,98 |
64,67 60,76 |
62,60 64,95 |
3,91 +6,44 |
22:15:00 03.02.2026 |
|
||
|
Gilead Sciences US3755581036 |
122,24 25,11 |
143,28 142,89 |
142,10 145,92 |
0,39 +0,27 |
23:20:00 03.02.2026 |
|
||
|
Martin Marietta Materials US5732841060 |
122,13 27,22 |
663,02 654,33 |
658,53 676,50 |
8,69 +1,33 |
22:15:00 03.02.2026 |
|
||
|
Kinder Morgan US49456B1017 |
118,78 29,37 |
30,32 29,61 |
29,68 30,38 |
0,71 +2,40 |
22:15:00 03.02.2026 |
|
||
|
Cadence Design Systems US1273871087 |
117,75 37,14 |
268,50 289,19 |
262,83 285,20 |
-20,69 -7,15 |
23:20:00 03.02.2026 |
|
||
|
CF Industries US1252691001 |
116,69 38,11 |
92,50 89,84 |
89,96 92,66 |
2,66 +2,96 |
22:15:00 03.02.2026 |
|
||
|
Capital One Financial US14040H1059 |
116,09 36,69 |
223,34 223,68 |
219,00 227,21 |
-0,34 -0,15 |
22:15:00 03.02.2026 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
115,83 29,65 |
465,61 472,01 |
461,61 476,83 |
-6,40 -1,36 |
23:20:00 03.02.2026 |
|
||
|
Arthur J. Gallagher US3635761097 |
114,23 25,24 |
247,73 245,27 |
242,52 249,90 |
2,46 +1,00 |
22:15:00 03.02.2026 |
|
||
|
Schlumberger AN8068571086 |
113,90 39,94 |
49,76 48,05 |
48,10 49,79 |
1,71 +3,56 |
22:15:00 03.02.2026 |
|
||
|
Ingersoll Rand US45687V1061 |
113,30 22,57 |
93,72 88,94 |
89,13 94,02 |
4,78 +5,37 |
22:15:00 03.02.2026 |
|
||
|
Berkshire Hathaway US0846707026 |
113,29 18,99 |
493,74 487,29 |
482,33 496,00 |
6,45 +1,32 |
22:15:00 03.02.2026 |
|
||
|
Occidental Petroleum US6745991058 |
111,76 45,44 |
45,26 43,80 |
43,32 45,37 |
1,46 +3,33 |
22:15:00 03.02.2026 |
|
||
|
Phillips 66 US7185461040 |
111,71 34,31 |
148,09 142,24 |
141,59 148,10 |
5,85 +4,11 |
22:15:00 03.02.2026 |
|
||
|
Nasdaq US6311031081 |
111,12 25,64 |
87,71 96,81 |
86,21 96,31 |
-9,10 -9,40 |
23:20:00 03.02.2026 |
|
||
|
EOG Resources US26875P1012 |
110,16 37,86 |
110,43 108,41 |
107,01 110,84 |
2,02 +1,86 |
22:15:00 03.02.2026 |
|
||
|
Synchrony Financial US87165B1035 |
109,92 38,24 |
73,90 73,52 |
72,94 74,72 |
0,38 +0,52 |
22:15:00 03.02.2026 |
|
||
|
Paccar US6937181088 |
109,84 27,13 |
127,90 124,61 |
124,85 128,39 |
3,29 +2,64 |
23:20:00 03.02.2026 |
|
||
|
Simon Property Group US8288061091 |
109,55 28,75 |
189,42 191,22 |
186,31 191,36 |
-1,80 -0,94 |
22:15:00 03.02.2026 |
|
||
|
Travelers US89417E1091 |
107,28 23,36 |
288,23 285,63 |
283,81 290,44 |
2,60 +0,91 |
22:15:00 03.02.2026 |
|
||
|
Blackstone US09260D1072 |
105,56 38,44 |
133,88 141,28 |
130,00 140,09 |
-7,40 -5,24 |
22:15:00 03.02.2026 |
|
||
|
Chevron US1667641005 |
105,19 26,78 |
178,04 174,03 |
173,77 178,82 |
4,01 +2,30 |
22:15:00 03.02.2026 |
|
||
|
Analog Devices US0326541051 |
105,15 31,41 |
311,29 316,86 |
308,98 321,08 |
-5,57 -1,76 |
23:20:00 03.02.2026 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
105,14 21,27 |
435,36 425,09 |
423,30 436,10 |
10,27 +2,42 |
22:15:00 03.02.2026 |
|
||
|
Vulcan Materials US9291601097 |
104,76 29,09 |
311,01 305,92 |
307,72 318,32 |
5,09 +1,66 |
22:15:00 03.02.2026 |
|
||
|
W. R. Berkley US0844231029 |
104,62 17,80 |
69,19 67,77 |
67,47 69,38 |
1,42 +2,10 |
22:15:00 03.02.2026 |
|
||
|
Nisource US65473P1057 |
104,37 22,78 |
43,96 44,03 |
43,77 44,38 |
-0,07 -0,16 |
22:15:00 03.02.2026 |
|
||
|
American International Group (AIG) US0268747849 |
104,17 27,65 |
74,13 73,92 |
73,51 75,22 |
0,21 +0,28 |
22:15:00 03.02.2026 |
|
||
|
Apple US0378331005 |
103,82 27,83 |
269,48 270,01 |
267,61 271,87 |
-0,53 -0,20 |
23:20:00 03.02.2026 |
|
||
|
Entergy US29364G1031 |
102,55 25,77 |
97,35 95,49 |
95,95 97,51 |
1,86 +1,95 |
22:15:00 03.02.2026 |
|
||
|
Copart US2172041061 |
100,95 21,24 |
38,94 39,68 |
38,78 39,57 |
-0,74 -1,86 |
23:20:00 03.02.2026 |
|
||
|
Waste Management US94106L1098 |
99,83 19,22 |
225,09 223,16 |
221,23 227,00 |
1,93 +0,86 |
22:15:00 03.02.2026 |
|
||
|
Ametek US0311001004 |
99,68 23,76 |
228,92 227,72 |
223,52 233,01 |
1,20 +0,53 |
22:15:00 03.02.2026 |
|
||
|
Expedia US30212P3038 |
99,56 47,42 |
234,46 276,67 |
230,78 280,51 |
-42,21 -15,26 |
23:20:00 03.02.2026 |
|
||
|
Intuitive Surgical US46120E6023 |
99,43 35,29 |
478,88 496,73 |
476,87 498,75 |
-17,85 -3,59 |
23:20:00 03.02.2026 |
|
||
|
Snap-On US8330341012 |
98,64 24,58 |
378,40 371,52 |
372,11 379,77 |
6,88 +1,85 |
22:15:00 03.02.2026 |
|
||
|
D.R. Horton US23331A1097 |
98,34 36,60 |
153,83 149,77 |
149,01 159,61 |
4,06 +2,71 |
22:15:00 03.02.2026 |
|
||
|
Lockheed Martin US5398301094 |
97,65 24,39 |
628,26 636,00 |
619,54 646,49 |
-7,74 -1,22 |
22:15:00 03.02.2026 |
|
||
|
Pentair IE00BLS09M33 |
94,25 30,14 |
94,79 105,51 |
93,97 103,70 |
-10,72 -10,16 |
22:15:00 03.02.2026 |
|
||
|
Charles Schwab US8085131055 |
92,83 34,59 |
103,73 105,17 |
102,44 105,72 |
-1,44 -1,37 |
22:15:00 03.02.2026 |
|
||
|
Textron US8832031012 |
91,99 28,69 |
88,63 87,56 |
86,55 89,45 |
1,07 +1,22 |
22:15:00 03.02.2026 |
|
||
|
Citigroup US1729674242 |
91,08 29,69 |
117,71 116,23 |
115,40 118,90 |
1,48 +1,27 |
22:15:00 03.02.2026 |
|
||
|
Moodys US6153691059 |
90,83 27,24 |
471,05 517,05 |
469,67 498,90 |
-46,00 -8,90 |
22:15:00 03.02.2026 |
|
||
|
Newmont US6516391066 |
90,00 38,51 |
117,14 112,85 |
114,78 118,82 |
4,29 +3,80 |
22:15:00 03.02.2026 |
|
||
|
Principal Financial Group US74251V1026 |
89,86 29,24 |
95,29 96,00 |
94,79 97,41 |
-0,71 -0,74 |
23:20:00 03.02.2026 |
|
||
|
Fastenal US3119001044 |
88,58 23,84 |
46,34 44,80 |
44,73 46,50 |
1,54 +3,44 |
23:20:00 03.02.2026 |
|
||
|
ONEOK US6826801036 |
88,33 30,05 |
78,27 75,32 |
75,58 78,49 |
2,95 +3,92 |
22:15:00 03.02.2026 |
|
||
|
Kroger US5010441013 |
87,89 28,63 |
64,17 63,06 |
62,51 64,62 |
1,11 +1,76 |
22:15:00 03.02.2026 |
|
||
|
State Street US8574771031 |
87,19 30,46 |
130,09 132,58 |
128,88 133,95 |
-2,49 -1,88 |
22:15:00 03.02.2026 |
|
||
|
Wabtec US9297401088 |
86,56 20,61 |
236,27 233,69 |
233,56 238,99 |
2,58 +1,10 |
22:15:00 03.02.2026 |
|
||
|
CenterPoint Energy US15189T1079 |
86,44 22,79 |
40,19 39,38 |
39,25 40,22 |
0,81 +2,06 |
22:15:00 03.02.2026 |
|
||
|
Linde IE000S9YS762 |
85,93 20,00 |
|
|
- - |
|
|
||
|
Allstate US0200021014 |
84,33 27,58 |
201,77 200,76 |
199,51 203,98 |
1,01 +0,50 |
22:15:00 03.02.2026 |
|
||
|
Delta Air Lines US2473617023 |
84,23 41,29 |
70,44 69,08 |
69,54 71,48 |
1,36 +1,97 |
22:15:00 03.02.2026 |
|
||
|
Cincinnati Financial US1720621010 |
83,31 25,87 |
163,84 162,48 |
161,35 165,10 |
1,36 +0,84 |
23:20:00 03.02.2026 |
|
||
|
Monster Beverage US61174X1090 |
79,82 22,93 |
81,97 81,10 |
81,12 82,40 |
0,87 +1,07 |
23:20:00 03.02.2026 |
|
||
|
Molina Healthcare US60855R1005 |
79,56 22,21 |
181,40 181,18 |
179,13 185,40 |
0,22 +0,12 |
22:15:00 03.02.2026 |
|
||
|
Microsoft US5949181045 |
79,52 26,37 |
411,21 423,37 |
408,57 422,00 |
-12,16 -2,87 |
23:20:00 03.02.2026 |
|
||
|
Assurant US04621X1081 |
78,38 26,29 |
241,23 240,39 |
239,15 244,67 |
0,84 +0,35 |
22:15:00 03.02.2026 |
|
||
|
Cisco US17275R1023 |
78,34 24,03 |
83,11 80,64 |
81,02 83,25 |
2,47 +3,06 |
23:20:00 03.02.2026 |
|
||
|
Halliburton US4062161017 |
78,02 44,05 |
33,87 32,83 |
32,64 33,93 |
1,04 +3,17 |
22:15:00 03.02.2026 |
|
||
|
CDW US12514G1085 |
77,91 20,77 |
126,16 126,83 |
124,11 127,21 |
-0,67 -0,53 |
23:20:00 03.02.2026 |
|
||
|
Tractor Supply US8923561067 |
77,88 33,06 |
53,47 52,98 |
52,47 54,19 |
0,49 +0,92 |
23:20:00 03.02.2026 |
|
||
|
Expeditors International of Washington US3021301094 |
77,87 27,14 |
162,22 163,55 |
161,24 167,00 |
-1,33 -0,81 |
22:15:00 03.02.2026 |
|
||
|
Deere US2441991054 |
77,03 30,00 |
545,00 532,25 |
533,00 545,14 |
12,75 +2,40 |
22:15:00 03.02.2026 |
|
||
|
Synopsys US8716071076 |
77,00 41,66 |
419,14 457,89 |
413,32 456,00 |
-38,75 -8,46 |
23:20:00 03.02.2026 |
|
||
|
Emerson Electric US2910111044 |
76,39 26,42 |
152,10 148,63 |
149,86 154,00 |
3,47 +2,33 |
22:15:00 03.02.2026 |
|
||
|
Bank of America US0605051046 |
76,06 29,00 |
54,45 54,03 |
53,68 55,12 |
0,42 +0,78 |
22:15:00 03.02.2026 |
|
||
|
NVR US62944T1051 |
73,98 23,04 |
7.770,86 7.718,38 |
7.689,57 7.999,98 |
52,48 +0,68 |
22:15:00 03.02.2026 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
73,68 37,48 |
21,78 22,01 |
21,67 22,48 |
-0,23 -1,04 |
22:15:00 03.02.2026 |
|
||
|
Marsh McLennan Cos. US5717481023 |
73,42 21,50 |
188,49 188,25 |
186,64 190,10 |
0,24 +0,13 |
22:15:00 03.02.2026 |
|
||
|
Monolithic Power Systems US6098391054 |
73,26 40,03 |
1.164,83 1.173,22 |
1.142,71 1.199,00 |
-8,39 -0,72 |
23:20:00 03.02.2026 |
|
||
|
Booking US09857L1089 |
72,65 26,69 |
4.644,64 5.122,25 |
4.615,19 5.114,82 |
-477,61 -9,32 |
23:20:00 03.02.2026 |
|
||
|
Rockwell Automation US7739031091 |
70,80 31,58 |
430,31 429,15 |
425,29 433,40 |
1,16 +0,27 |
22:15:00 03.02.2026 |
|
||
|
S&P Global US78409V1044 |
69,84 24,28 |
468,21 527,66 |
464,81 504,02 |
-59,45 -11,27 |
22:15:00 03.02.2026 |
|
||
|
Dover US2600031080 |
69,75 25,33 |
211,66 207,32 |
207,56 211,74 |
4,34 +2,09 |
22:15:00 03.02.2026 |
|
||
|
Carnival PA1436583006 |
69,04 56,10 |
31,94 32,45 |
31,65 33,15 |
-0,51 -1,57 |
22:15:00 03.02.2026 |
|
||
|
Citizens Financial Group US1746101054 |
67,89 33,11 |
65,97 64,86 |
64,73 66,18 |
1,11 +1,71 |
22:15:00 03.02.2026 |
|
||
|
Packaging US6951561090 |
67,88 24,88 |
224,42 223,72 |
223,14 228,07 |
0,70 +0,31 |
22:15:00 03.02.2026 |
|
||
|
MasterCard US57636Q1040 |
66,97 25,34 |
550,72 555,37 |
549,47 560,09 |
-4,65 -0,84 |
22:15:00 03.02.2026 |
|
||
|
Darden Restaurants US2371941053 |
66,45 28,63 |
205,49 200,90 |
200,28 205,78 |
4,59 +2,28 |
22:15:00 03.02.2026 |
|
||
|
News B US65249B2088 |
66,23 31,04 |
28,84 30,88 |
28,70 30,81 |
-2,04 -6,61 |
23:20:00 03.02.2026 |
|
||
|
Visa US92826C8394 |
65,99 22,81 |
328,93 333,84 |
328,87 335,75 |
-4,91 -1,47 |
22:15:00 03.02.2026 |
|
||
|
MetLife US59156R1086 |
65,66 27,93 |
76,90 79,83 |
76,82 80,13 |
-2,93 -3,67 |
22:15:00 03.02.2026 |
|
||
|
M&T Bank US55261F1049 |
64,68 31,22 |
228,12 225,54 |
225,04 229,20 |
2,58 +1,14 |
22:15:00 03.02.2026 |
|
||
|
Northern Trust US6658591044 |
64,47 29,38 |
149,84 151,62 |
148,33 152,44 |
-1,78 -1,17 |
23:20:00 03.02.2026 |
|
||
|
Ventas US92276F1003 |
64,47 25,93 |
77,69 77,41 |
75,82 77,93 |
0,28 +0,36 |
22:15:00 03.02.2026 |
|
||
|
Lowes Companies US5486611073 |
64,01 26,79 |
274,85 269,06 |
267,61 280,50 |
5,79 +2,15 |
22:15:00 03.02.2026 |
|
||
|
Fifth Third Bancorp US3167731005 |
63,63 32,86 |
52,75 51,95 |
51,85 52,93 |
0,80 +1,54 |
23:20:00 03.02.2026 |
|
||
|
Ross Stores US7782961038 |
62,51 31,88 |
191,12 190,11 |
188,97 193,51 |
1,01 +0,53 |
23:20:00 03.02.2026 |
|
||
|
General Motors US37045V1008 |
61,52 37,14 |
85,71 84,27 |
84,93 86,63 |
1,44 +1,71 |
22:15:00 03.02.2026 |
|
||
|
Regions Financial US7591EP1005 |
61,38 32,76 |
29,83 29,12 |
29,17 29,88 |
0,71 +2,44 |
22:15:00 03.02.2026 |
|
||
|
Universal Health Services US9139031002 |
59,43 31,75 |
206,98 201,86 |
203,82 208,41 |
5,12 +2,54 |
22:15:00 03.02.2026 |
|
||
|
CME Group A US12572Q1058 |
58,81 22,83 |
293,07 290,77 |
288,05 296,15 |
2,30 +0,79 |
23:20:00 03.02.2026 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
58,23 27,31 |
329,83 331,76 |
329,74 336,62 |
-1,93 -0,58 |
22:15:00 03.02.2026 |
|
||
|
Stryker US8636671013 |
57,21 24,13 |
360,82 368,14 |
358,87 371,77 |
-7,32 -1,99 |
22:15:00 03.02.2026 |
|
||
|
eBay US2786421030 |
56,97 33,01 |
92,38 93,78 |
91,48 94,57 |
-1,40 -1,49 |
23:20:00 03.02.2026 |
|
||
|
BlackRock US09290D1019 |
56,83 25,32 |
1.070,08 1.119,66 |
1.048,54 1.117,12 |
-49,58 -4,43 |
22:15:00 03.02.2026 |
|
||
|
Aon IE00BLP1HW54 |
56,80 18,42 |
346,84 349,61 |
343,28 350,41 |
-2,77 -0,79 |
22:15:00 03.02.2026 |
|
||
|
Regency Centers US7588491032 |
56,41 23,24 |
72,49 71,98 |
71,86 72,77 |
0,51 +0,71 |
23:20:00 03.02.2026 |
|
||
|
Coca-Cola US1912161007 |
56,24 16,98 |
76,89 75,33 |
75,13 77,49 |
1,56 +2,07 |
22:15:00 03.02.2026 |
|
||
|
Comerica US2003401070 |
55,87 41,69 |
77,00 77,00 |
0,00 0,00 |
0,00 +0,00 |
08:13:00 30.01.2026 |
|
||
|
Coterra Energy US1270971039 |
55,27 40,80 |
28,94 27,81 |
27,45 29,13 |
1,13 +4,06 |
22:15:00 03.02.2026 |
|
||
|
NOV US62955J1034 |
55,12 36,48 |
15,36 14,25 |
15,36 15,36 |
1,11 +7,79 |
08:06:00 03.02.2026 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
54,74 21,97 |
163,07 173,18 |
158,96 170,58 |
-10,11 -5,84 |
22:15:00 03.02.2026 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
54,39 25,18 |
335,10 316,61 |
325,00 337,48 |
18,49 +5,84 |
23:20:00 03.02.2026 |
|
||
|
Consolidated Edison US2091151041 |
54,35 22,34 |
107,45 105,42 |
105,63 107,78 |
2,03 +1,93 |
22:15:00 03.02.2026 |
|
||
|
Netflix US64110L1061 |
54,09 42,90 |
79,94 82,76 |
79,62 82,45 |
-2,82 -3,41 |
23:20:00 03.02.2026 |
|
||
|
FirstEnergy US3379321074 |
53,91 22,02 |
46,89 46,99 |
46,60 47,83 |
-0,10 -0,21 |
22:15:00 03.02.2026 |
|
||
|
McDonalds US5801351017 |
53,89 18,31 |
319,48 318,53 |
315,51 322,89 |
0,95 +0,30 |
22:15:00 03.02.2026 |
|
||
|
T-Mobile US US8725901040 |
53,81 26,35 |
197,68 194,99 |
193,93 199,50 |
2,69 +1,38 |
23:20:00 03.02.2026 |
|
||
|
Southern US8425871071 |
53,77 19,17 |
90,13 88,19 |
88,17 90,22 |
1,94 +2,20 |
22:15:00 03.02.2026 |
|
||
|
Sherwin-Williams US8243481061 |
53,32 28,79 |
359,64 356,36 |
355,01 369,03 |
3,28 +0,92 |
22:15:00 03.02.2026 |
|
||
|
Genuine Parts US3724601055 |
53,16 26,64 |
142,84 141,26 |
140,96 145,00 |
1,58 +1,12 |
22:15:00 03.02.2026 |
|
||
|
PNC Financial Services Group US6934751057 |
52,42 28,78 |
233,82 227,63 |
229,28 234,29 |
6,19 +2,72 |
22:15:00 03.02.2026 |
|
||
|
Altria US02209S1033 |
52,11 23,13 |
64,16 62,23 |
62,21 64,52 |
1,93 +3,10 |
22:15:00 03.02.2026 |
|
||
|
Otis Worldwide US68902V1070 |
51,25 17,46 |
87,16 86,15 |
85,28 87,49 |
1,01 +1,17 |
22:15:00 03.02.2026 |
|
||
|
Automatic Data Processing US0530151036 |
50,52 22,75 |
235,08 247,56 |
234,83 244,15 |
-12,48 -5,04 |
23:20:00 03.02.2026 |
|
||
|
American Electric Power US0255371017 |
49,60 22,79 |
120,67 118,33 |
118,75 121,38 |
2,34 +1,98 |
23:20:00 03.02.2026 |
|
||
|
Merck US58933Y1055 |
49,22 26,04 |
115,84 113,37 |
111,93 118,46 |
2,47 +2,18 |
22:15:00 03.02.2026 |
|
||
|
Live Nation Entertainment US5380341090 |
48,93 30,34 |
141,34 143,94 |
138,75 143,21 |
-2,60 -1,81 |
22:15:00 03.02.2026 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
48,58 31,44 |
220,61 211,71 |
211,25 220,69 |
8,90 +4,20 |
23:20:00 03.02.2026 |
|
||
|
Carvana US1468691027 |
47,82 109,61 |
410,36 407,89 |
392,71 415,07 |
2,47 +0,61 |
22:15:00 03.02.2026 |
|
||
|
Tesla US88160R1014 |
47,66 59,21 |
421,96 421,81 |
413,71 428,55 |
0,15 +0,04 |
23:20:00 03.02.2026 |
|
||
|
Carrier Global US14448C1045 |
47,58 23,71 |
61,20 60,36 |
60,07 61,36 |
0,84 +1,39 |
22:15:00 03.02.2026 |
|
||
|
YUM! Brands US9884981013 |
46,81 21,02 |
158,74 156,17 |
155,11 159,27 |
2,57 +1,65 |
22:15:00 03.02.2026 |
|
||
|
Public Service Enterprise Group US7445731067 |
46,19 23,50 |
81,56 80,31 |
80,45 82,56 |
1,25 +1,56 |
22:15:00 03.02.2026 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
46,03 32,80 |
759,18 755,02 |
745,08 773,72 |
4,16 +0,55 |
23:20:00 03.02.2026 |
|
||
|
DuPont de Nemours US26614N1028 |
45,71 29,96 |
45,30 44,43 |
44,51 45,88 |
0,87 +1,96 |
22:15:00 03.02.2026 |
|
||
|
Amazon US0231351067 |
45,50 34,93 |
238,62 242,96 |
235,47 246,35 |
-4,34 -1,79 |
23:20:00 03.02.2026 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
45,37 22,64 |
70,62 71,20 |
0,00 0,00 |
-0,58 -0,81 |
08:00:00 11.12.2025 |
|
||
|
Ameren US0236081024 |
45,00 21,76 |
104,01 102,40 |
102,20 104,18 |
1,61 +1,57 |
22:15:00 03.02.2026 |
|
||
|
Exelon US30161N1019 |
44,06 22,62 |
44,01 43,91 |
43,87 45,06 |
0,10 +0,23 |
23:20:00 03.02.2026 |
|
||
|
NetApp US64110D1046 |
44,06 37,11 |
95,49 97,46 |
94,48 97,25 |
-1,97 -2,02 |
23:20:00 03.02.2026 |
|
||
|
F5 Networks US3156161024 |
44,00 34,78 |
274,63 280,72 |
272,52 285,00 |
-6,09 -2,17 |
23:20:00 03.02.2026 |
|
||
|
Johnson Johnson US4781601046 |
43,85 18,75 |
233,10 230,75 |
231,18 235,20 |
2,35 +1,02 |
22:15:00 03.02.2026 |
|
||
|
Prudential Financial US7443201022 |
43,24 25,99 |
107,18 111,72 |
106,86 112,25 |
-4,54 -4,06 |
22:15:00 03.02.2026 |
|
||
|
Xylem US98419M1009 |
42,79 28,15 |
138,57 139,88 |
137,47 140,72 |
-1,31 -0,94 |
22:15:00 03.02.2026 |
|
||
|
Gap US3647601083 |
42,78 57,64 |
24,12 24,15 |
24,12 24,12 |
-0,04 -0,14 |
08:18:00 03.02.2026 |
|
||
|
Amgen US0311621009 |
42,73 26,08 |
338,59 344,68 |
338,59 349,30 |
-6,09 -1,77 |
23:20:00 03.02.2026 |
|
||
|
Quest Diagnostics US74834L1008 |
41,86 23,61 |
185,17 185,00 |
184,72 188,55 |
0,17 +0,09 |
22:15:00 03.02.2026 |
|
||
|
News US65249B1098 |
41,61 29,46 |
25,01 26,77 |
24,85 26,60 |
-1,76 -6,57 |
23:20:00 03.02.2026 |
|
||
|
Home Depot US4370761029 |
40,78 24,15 |
381,10 378,12 |
377,02 391,67 |
2,98 +0,79 |
22:15:00 03.02.2026 |
|
||
|
Sempra Energy US8168511090 |
39,15 25,23 |
87,00 86,22 |
85,88 87,13 |
0,78 +0,90 |
22:15:00 03.02.2026 |
|
||
|
Electronic Arts US2855121099 |
38,84 27,58 |
201,39 203,60 |
201,31 203,85 |
-2,21 -1,09 |
23:20:00 03.02.2026 |
|
||
|
FedEx US31428X1063 |
38,57 33,18 |
353,43 335,30 |
344,67 355,15 |
18,13 +5,41 |
22:15:00 03.02.2026 |
|
||
|
DexCom US2521311074 |
38,51 35,12 |
71,63 72,53 |
70,74 75,30 |
-0,90 -1,24 |
23:20:00 03.02.2026 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
38,37 18,47 |
185,95 198,34 |
183,39 201,18 |
-12,39 -6,25 |
22:15:00 03.02.2026 |
|
||
|
Hershey US4278661081 |
37,98 24,96 |
201,47 198,01 |
196,19 204,29 |
3,46 +1,75 |
22:15:00 03.02.2026 |
|
||
|
Corteva US22052L1044 |
37,89 22,43 |
75,04 73,20 |
73,39 75,18 |
1,84 +2,51 |
22:15:00 03.02.2026 |
|
||
|
Waters US9418481035 |
37,79 33,32 |
378,95 379,31 |
375,73 385,89 |
-0,36 -0,09 |
22:15:00 03.02.2026 |
|
||
|
Alliant Energy US0188021085 |
36,70 22,24 |
66,53 65,11 |
65,12 66,57 |
1,42 +2,18 |
23:20:00 03.02.2026 |
|
||
|
Illinois Tool Works US4523081093 |
36,25 21,18 |
278,91 264,21 |
266,06 282,48 |
14,70 +5,56 |
22:15:00 03.02.2026 |
|
||
|
Ecolab US2788651006 |
35,80 23,78 |
282,42 283,65 |
281,36 286,01 |
-1,23 -0,43 |
22:15:00 03.02.2026 |
|
||
|
Gartner US3666511072 |
35,66 33,60 |
160,16 202,40 |
145,56 162,00 |
-42,24 -20,87 |
22:15:00 03.02.2026 |
|
||
|
Archer Daniels Midland US0394831020 |
35,52 30,41 |
67,39 68,08 |
63,00 68,22 |
-0,69 -1,01 |
22:15:00 03.02.2026 |
|
||
|
U.S. Bancorp US9029733048 |
35,17 31,06 |
58,69 57,36 |
57,50 58,85 |
1,33 +2,32 |
22:15:00 03.02.2026 |
|
||
|
Lamb Weston US5132721045 |
33,46 22,09 |
46,29 45,02 |
44,74 46,33 |
1,27 +2,82 |
22:15:00 03.02.2026 |
|
||
|
Atmos Energy US0495601058 |
32,81 16,10 |
168,81 166,52 |
166,13 169,99 |
2,29 +1,38 |
22:15:00 03.02.2026 |
|
||
|
Texas Instruments US8825081040 |
32,30 30,97 |
225,21 225,01 |
222,72 228,81 |
0,20 +0,09 |
23:20:00 03.02.2026 |
|
||
|
Lennar US5260571048 |
31,81 36,62 |
112,53 108,80 |
108,14 116,54 |
3,73 +3,43 |
22:15:00 03.02.2026 |
|
||
|
Dominos Pizza US25754A2015 |
31,79 23,82 |
401,11 409,22 |
395,78 413,77 |
-8,11 -1,98 |
23:20:00 03.02.2026 |
|
||
|
West Pharmaceutical Services US9553061055 |
31,53 26,83 |
230,95 237,50 |
228,11 238,65 |
-6,55 -2,76 |
22:15:00 03.02.2026 |
|
||
|
Duke Energy US26441C2044 |
31,21 19,79 |
121,67 119,49 |
119,48 121,90 |
2,18 +1,82 |
22:15:00 03.02.2026 |
|
||
|
Intuit US4612021034 |
31,08 35,54 |
434,09 487,12 |
427,37 469,68 |
-53,03 -10,89 |
23:20:00 03.02.2026 |
|
||
|
Huntington BancAkties US4461501045 |
30,96 32,03 |
18,39 17,88 |
17,86 18,49 |
0,51 +2,85 |
23:20:00 03.02.2026 |
|
||
|
Kimco Realty US49446R1095 |
30,36 26,38 |
20,90 20,83 |
20,72 21,04 |
0,07 +0,34 |
22:15:00 03.02.2026 |
|
||
|
CSX US1264081035 |
30,31 24,45 |
39,15 38,39 |
38,30 39,44 |
0,76 +1,98 |
23:20:00 03.02.2026 |
|
||
|
IDEXX Laboratories US45168D1046 |
29,88 35,71 |
632,56 639,60 |
629,27 650,72 |
-7,04 -1,10 |
23:20:00 03.02.2026 |
|
||
|
Host Hotels Resorts US44107P1049 |
29,66 31,67 |
18,87 18,67 |
18,61 19,02 |
0,20 +1,07 |
23:20:00 03.02.2026 |
|
||
|
NXP Semiconductors NL0009538784 |
29,65 38,27 |
220,66 231,08 |
207,25 221,51 |
-10,42 -4,51 |
23:20:00 03.02.2026 |
|
||
|
A.O. Smith US8318652091 |
29,42 26,69 |
76,34 74,71 |
74,83 77,20 |
1,63 +2,18 |
22:15:00 03.02.2026 |
|
||
|
PPL US69351T1060 |
29,28 20,99 |
35,50 35,82 |
35,33 36,55 |
-0,32 -0,89 |
22:15:00 03.02.2026 |
|
||
|
Datadog A US23804L1035 |
28,95 55,78 |
|
|
- - |
|
|
||
|
The Cigna Group Registered US1255231003 |
28,31 30,19 |
275,39 271,54 |
271,51 276,71 |
3,85 +1,42 |
22:15:00 03.02.2026 |
|
||
|
IQVIA US46266C1053 |
28,14 32,95 |
203,77 231,23 |
201,67 233,07 |
-27,46 -11,88 |
22:15:00 03.02.2026 |
|
||
|
MSCI US55354G1004 |
27,58 25,25 |
581,48 624,75 |
575,02 614,23 |
-43,27 -6,93 |
22:15:00 03.02.2026 |
|
||
|
Chipotle Mexican Grill US1696561059 |
27,52 35,21 |
39,17 38,51 |
37,84 39,20 |
0,66 +1,71 |
22:15:00 03.02.2026 |
|
||
|
WEC Energy Group US92939U1060 |
27,04 20,33 |
112,26 109,84 |
109,90 112,45 |
2,42 +2,20 |
22:15:00 03.02.2026 |
|
||
|
Ford Motor US3453708600 |
26,55 42,27 |
13,73 13,81 |
13,61 14,03 |
-0,08 -0,58 |
22:15:00 03.02.2026 |
|
||
|
Invesco BMG491BT1088 |
25,57 36,56 |
26,53 27,41 |
25,79 27,64 |
-0,88 -3,21 |
22:15:00 03.02.2026 |
|
||
|
CMS Energy US1258961002 |
25,53 21,49 |
71,80 70,55 |
70,55 71,97 |
1,25 +1,77 |
22:15:00 03.02.2026 |
|
||
|
ResMed US7611521078 |
24,97 34,10 |
251,41 254,74 |
250,54 257,43 |
-3,33 -1,31 |
22:15:00 03.02.2026 |
|
||
|
VeriSign US92343E1029 |
23,95 27,97 |
243,57 251,00 |
242,77 251,57 |
-7,43 -2,96 |
23:20:00 03.02.2026 |
|
||
|
Honeywell US4385161066 |
23,66 22,39 |
230,91 227,56 |
226,97 231,70 |
3,35 +1,47 |
23:20:00 03.02.2026 |
|
||
|
IDEX US45167R1041 |
23,56 17,41 |
201,61 198,22 |
198,00 203,15 |
3,39 +1,71 |
22:15:00 03.02.2026 |
|
||
|
Norfolk Southern US6558441084 |
23,48 25,13 |
298,32 291,45 |
289,59 298,70 |
6,87 +2,36 |
22:15:00 03.02.2026 |
|
||
|
Prologis US74340W1036 |
23,19 30,08 |
131,88 129,68 |
130,00 132,39 |
2,20 +1,70 |
22:15:00 03.02.2026 |
|
||
|
Rollins US7757111049 |
23,04 20,23 |
62,98 63,51 |
62,59 63,20 |
-0,53 -0,83 |
22:15:00 03.02.2026 |
|
||
|
Pinnacle West Capital US7234841010 |
23,02 23,44 |
93,63 91,70 |
91,52 93,96 |
1,93 +2,10 |
22:15:00 03.02.2026 |
|
||
|
KeyCorp US4932671088 |
21,93 41,15 |
22,34 22,00 |
22,03 22,46 |
0,34 +1,55 |
22:15:00 03.02.2026 |
|
||
|
Leidos US5253271028 |
21,83 19,86 |
189,79 188,04 |
185,83 190,43 |
1,75 +0,93 |
22:15:00 03.02.2026 |
|
||
|
Omnicom Group US6819191064 |
21,16 27,51 |
67,99 76,52 |
67,94 72,45 |
-8,53 -11,15 |
22:15:00 03.02.2026 |
|
||
|
Globe Life US37959E1029 |
20,55 17,61 |
143,65 143,44 |
142,51 145,60 |
0,21 +0,15 |
22:15:00 03.02.2026 |
|
||
|
Avery Dennison US0536111091 |
20,47 25,17 |
186,82 187,09 |
185,10 189,05 |
-0,27 -0,14 |
22:15:00 03.02.2026 |
|
||
|
Public Storage US74460D1090 |
20,26 25,59 |
279,54 271,81 |
272,23 281,61 |
7,73 +2,84 |
22:15:00 03.02.2026 |
|
||
|
Masco US5745991068 |
20,18 29,54 |
68,05 66,57 |
66,01 69,16 |
1,48 +2,22 |
22:15:00 03.02.2026 |
|
||
|
Procter Gamble US7427181091 |
20,02 18,26 |
155,32 153,19 |
152,39 156,52 |
2,13 +1,39 |
22:15:00 03.02.2026 |
|
||
|
Colgate-Palmolive US1941621039 |
18,81 18,92 |
93,15 91,89 |
90,98 93,33 |
1,26 +1,37 |
22:15:00 03.02.2026 |
|
||
|
Sysco US8718291078 |
18,74 23,61 |
84,62 82,86 |
82,20 84,91 |
1,76 +2,12 |
22:15:00 03.02.2026 |
|
||
|
Mettler-Toledo International US5926881054 |
18,71 32,46 |
1.369,90 1.385,61 |
1.362,63 1.415,87 |
-15,71 -1,13 |
22:15:00 03.02.2026 |
|
||
|
Xcel Energy US98389B1008 |
18,70 22,95 |
75,95 74,50 |
74,38 76,07 |
1,45 +1,95 |
23:20:00 03.02.2026 |
|
||
|
Extra Space Storage US30225T1025 |
18,39 27,21 |
138,12 135,20 |
135,42 139,60 |
2,92 +2,16 |
22:15:00 03.02.2026 |
|
||
|
Church Dwight US1713401024 |
18,21 23,35 |
98,77 97,34 |
96,18 99,30 |
1,43 +1,47 |
22:15:00 03.02.2026 |
|
||
|
Paychex US7043261079 |
17,98 24,45 |
97,15 102,47 |
97,09 101,20 |
-5,32 -5,19 |
23:20:00 03.02.2026 |
|
||
|
Evergy US30034W1062 |
17,78 12,70 |
77,80 75,96 |
76,00 78,17 |
1,84 +2,42 |
23:20:00 03.02.2026 |
|
||
|
Boeing US0970231058 |
17,58 37,20 |
233,15 233,02 |
228,98 238,80 |
0,13 +0,06 |
22:15:00 03.02.2026 |
|
||
|
AT&T US00206R1023 |
16,74 24,67 |
26,83 26,30 |
26,18 26,99 |
0,53 +2,02 |
22:15:00 03.02.2026 |
|
||
|
Elevance Health US0367521038 |
16,34 30,42 |
338,65 341,83 |
333,61 346,96 |
-3,18 -0,93 |
22:15:00 03.02.2026 |
|
||
|
Verisk Analytics A US92345Y1064 |
16,03 24,12 |
192,49 214,15 |
191,13 203,36 |
-21,66 -10,11 |
23:20:00 03.02.2026 |
|
||
|
Dollar Tree US2567461080 |
15,54 40,19 |
119,69 117,22 |
116,31 121,29 |
2,47 +2,11 |
23:20:00 03.02.2026 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 26,65 |
167,84 165,52 |
165,15 168,18 |
2,32 +1,40 |
22:15:00 03.02.2026 |
|
||
|
Activision Blizzard US00507V1098 |
15,22 22,21 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Invitation Homes US46187W1071 |
14,96 19,10 |
26,18 26,25 |
25,58 26,60 |
-0,07 -0,27 |
22:15:00 03.02.2026 |
|
||
|
PepsiCo US7134481081 |
14,77 19,64 |
162,85 155,20 |
155,86 163,43 |
7,65 +4,93 |
23:20:00 03.02.2026 |
|
||
|
Union Pacific US9078181081 |
14,40 23,75 |
241,49 235,23 |
234,00 242,20 |
6,26 +2,66 |
22:15:00 03.02.2026 |
|
||
|
Agilent Technologies US00846U1016 |
14,05 29,61 |
132,14 135,39 |
131,60 137,82 |
-3,25 -2,40 |
22:15:00 03.02.2026 |
|
||
|
Cooper Cos. US2166484020 |
13,98 20,19 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
DTE Energy US2333311072 |
13,71 20,89 |
135,67 132,93 |
133,19 136,71 |
2,74 +2,06 |
22:15:00 03.02.2026 |
|
||
|
Harris US5024311095 |
13,69 19,27 |
351,57 340,24 |
342,93 351,74 |
11,33 +3,33 |
22:15:00 03.02.2026 |
|
||
|
Thermo Fisher Scientific US8835561023 |
13,54 29,05 |
570,09 581,77 |
566,42 588,42 |
-11,68 -2,01 |
22:15:00 03.02.2026 |
|
||
|
STERIS IE00BFY8C754 |
12,96 21,54 |
261,67 264,24 |
260,99 267,82 |
-2,57 -0,97 |
22:15:00 03.02.2026 |
|
||
|
Microchip Technology US5950171042 |
12,90 42,33 |
76,66 78,08 |
75,27 79,11 |
-1,42 -1,82 |
23:20:00 03.02.2026 |
|
||
|
Jack Henry Associates US4262811015 |
12,57 19,26 |
166,16 179,18 |
165,47 175,90 |
-13,02 -7,27 |
23:20:00 03.02.2026 |
|
||
|
Equifax US2944291051 |
12,00 33,84 |
175,05 199,17 |
173,83 191,50 |
-24,12 -12,11 |
22:15:00 03.02.2026 |
|
||
|
Henry Schein US8064071025 |
11,72 25,88 |
73,14 75,31 |
73,09 76,22 |
-2,17 -2,88 |
23:20:00 03.02.2026 |
|
||
|
Digital Realty Trust US2538681030 |
11,64 29,61 |
164,45 165,11 |
162,37 166,48 |
-0,66 -0,40 |
22:15:00 03.02.2026 |
|
||
|
Take Two US8740541094 |
10,75 34,02 |
212,17 221,81 |
206,69 220,98 |
-9,64 -4,35 |
23:20:00 03.02.2026 |
|
||
|
Erie Indemnity US29530P1021 |
10,58 30,93 |
280,75 281,93 |
278,77 284,77 |
-1,18 -0,42 |
23:20:00 03.02.2026 |
|
||
|
Teledyne Technologies US8793601050 |
10,04 19,14 |
640,42 613,23 |
618,24 641,81 |
27,19 +4,43 |
22:15:00 03.02.2026 |
|
||
|
MGM Resorts International US5529531015 |
9,66 39,57 |
34,17 33,49 |
33,22 34,98 |
0,68 +2,03 |
22:15:00 03.02.2026 |
|
||
|
ABIOMED US0036541003 |
9,54 32,90 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
Incyte US45337C1027 |
9,26 31,19 |
100,92 102,67 |
100,72 104,40 |
-1,75 -1,70 |
23:20:00 03.02.2026 |
|
||
|
Accenture IE00B4BNMY34 |
8,82 27,00 |
241,21 266,79 |
238,14 251,28 |
-25,58 -9,59 |
22:15:00 03.02.2026 |
|
||
|
Keysight Technologies US49338L1035 |
8,71 22,67 |
227,16 223,26 |
222,70 228,00 |
3,90 +1,75 |
22:15:00 03.02.2026 |
|
||
|
AvalonBay Communities US0534841012 |
7,67 21,49 |
174,29 175,32 |
173,33 177,19 |
-1,03 -0,59 |
22:15:00 03.02.2026 |
|
||
|
Wynn Resorts US9831341071 |
7,21 41,83 |
109,27 109,18 |
107,80 110,27 |
0,09 +0,08 |
23:20:00 03.02.2026 |
|
||
|
Equinix US29444U7000 |
7,07 28,74 |
801,83 810,38 |
792,14 814,67 |
-8,55 -1,06 |
23:20:00 03.02.2026 |
|
||
|
CVS Health US1266501006 |
6,47 32,04 |
76,83 75,42 |
75,51 76,88 |
1,41 +1,87 |
22:15:00 03.02.2026 |
|
||
|
Mondelez US6092071058 |
6,02 21,61 |
59,47 58,69 |
58,00 59,93 |
0,78 +1,33 |
23:20:00 03.02.2026 |
|
||
|
Old Dominion Freight Line US6795801009 |
5,87 34,23 |
189,77 186,13 |
184,61 190,21 |
3,64 +1,96 |
23:20:00 03.02.2026 |
|
||
|
NextEra Energy US65339F1012 |
5,65 28,85 |
88,82 86,33 |
86,94 88,89 |
2,49 +2,88 |
22:15:00 03.02.2026 |
|
||
|
Edison International US2810201077 |
5,49 27,12 |
61,48 60,75 |
60,76 61,87 |
0,73 +1,20 |
22:15:00 03.02.2026 |
|
||
|
Norwegian Cruise Line BMG667211046 |
5,11 59,91 |
22,51 23,64 |
22,16 24,01 |
-1,13 -4,78 |
22:15:00 03.02.2026 |
|
||
|
Southwest Airlines US8447411088 |
5,11 37,20 |
51,19 49,64 |
49,93 51,21 |
1,55 +3,12 |
22:15:00 03.02.2026 |
|
||
|
Danaher US2358511028 |
4,71 28,03 |
216,60 223,42 |
216,18 225,69 |
-6,82 -3,05 |
22:15:00 03.02.2026 |
|
||
|
3M US88579Y1010 |
4,61 27,98 |
155,68 153,43 |
151,31 157,07 |
2,25 +1,47 |
22:15:00 03.02.2026 |
|
||
|
Realty US7561091049 |
4,51 19,85 |
61,46 60,53 |
60,53 61,63 |
0,93 +1,54 |
22:15:00 03.02.2026 |
|
||
|
Essex Property Trust US2971781057 |
4,36 23,96 |
247,59 248,46 |
245,90 251,10 |
-0,87 -0,35 |
22:15:00 03.02.2026 |
|
||
|
ServiceNow US81762P1021 |
4,06 40,82 |
109,77 118,00 |
108,11 114,74 |
-8,23 -6,97 |
22:15:00 03.02.2026 |
|
||
|
Air Products and Chemicals US0091581068 |
3,92 25,91 |
277,96 270,99 |
271,79 278,04 |
6,97 +2,57 |
22:15:00 03.02.2026 |
|
||
|
Fortive US34959J1088 |
3,74 24,65 |
54,35 53,70 |
53,13 54,71 |
0,65 +1,21 |
22:15:00 03.02.2026 |
|
||
|
Cognizant US1924461023 |
2,36 27,50 |
74,50 82,91 |
73,20 81,21 |
-8,41 -10,14 |
23:20:00 03.02.2026 |
|
||
|
Tyson Foods US9024941034 |
1,81 27,42 |
64,76 65,74 |
63,53 65,45 |
-0,98 -1,49 |
22:15:00 03.02.2026 |
|
||
|
The Mosaic US61945C1036 |
1,54 46,04 |
28,31 27,27 |
27,32 28,37 |
1,04 +3,81 |
22:15:00 03.02.2026 |
|
||
|
Las Vegas Sands US5178341070 |
1,42 34,24 |
56,94 55,64 |
55,21 56,94 |
1,30 +2,34 |
22:15:00 03.02.2026 |
|
||
|
NortonLifeLock US6687711084 |
0,91 24,97 |
22,45 23,79 |
22,33 23,56 |
-1,34 -5,63 |
23:20:00 03.02.2026 |
|
||
|
Alaska Air Group US0116591092 |
0,31 38,45 |
44,57 42,22 |
44,57 44,57 |
2,35 +5,57 |
08:01:00 03.02.2026 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
Albemarle US0126531013 |
-0,07 56,58 |
170,64 164,93 |
168,00 174,63 |
5,71 +3,46 |
22:15:00 03.02.2026 |
|
||
|
Edwards Lifesciences US28176E1082 |
-0,07 33,88 |
82,10 82,65 |
82,01 83,77 |
-0,55 -0,67 |
22:15:00 03.02.2026 |
|
||
|
DaVita US23918K1088 |
-0,56 34,94 |
134,73 111,19 |
125,73 139,84 |
23,54 +21,17 |
22:15:00 03.02.2026 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
-0,75 22,59 |
132,20 132,31 |
130,33 133,15 |
-0,11 -0,08 |
22:15:00 03.02.2026 |
|
||
|
Equity Residential US29476L1070 |
-0,96 23,27 |
61,79 61,61 |
61,32 62,39 |
0,18 +0,29 |
22:15:00 03.02.2026 |
|
||
|
Franklin Resources US3546131018 |
-1,02 32,08 |
27,00 27,07 |
26,28 27,46 |
-0,07 -0,26 |
22:15:00 03.02.2026 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
-2,56 28,62 |
49,32 48,43 |
48,20 50,28 |
0,89 +1,84 |
22:15:00 03.02.2026 |
|
||
|
Sealed Air US81211K1007 |
-2,78 33,48 |
35,20 35,20 |
35,20 35,20 |
0,00 +0,00 |
16:07:00 03.02.2026 |
|
||
|
Tyler Technologies US9022521051 |
-3,74 25,82 |
332,05 362,88 |
321,37 356,03 |
-30,83 -8,50 |
22:15:00 03.02.2026 |
|
||
|
UDR US9026531049 |
-3,77 22,85 |
36,63 36,75 |
36,23 37,06 |
-0,12 -0,33 |
22:15:00 03.02.2026 |
|
||
|
Fox US35137L2043 |
-3,82 21,85 |
63,18 65,28 |
63,03 65,50 |
-2,10 -3,22 |
23:20:00 03.02.2026 |
|
||
|
Charles River Laboratories International US1598641074 |
-3,94 29,29 |
201,41 213,22 |
200,17 217,45 |
-11,81 -5,54 |
22:15:00 03.02.2026 |
|
||
|
QUALCOMM US7475251036 |
-4,04 37,97 |
147,18 152,62 |
144,30 150,53 |
-5,44 -3,56 |
23:20:00 03.02.2026 |
|
||
|
Roper Technolgies US7766961061 |
-4,34 23,90 |
348,82 372,61 |
343,95 364,37 |
-23,79 -6,38 |
23:20:00 03.02.2026 |
|
||
|
Hasbro US4180561072 |
-6,53 33,04 |
94,66 93,84 |
93,84 95,88 |
0,82 +0,87 |
23:20:00 03.02.2026 |
|
||
|
Autodesk US0527691069 |
-7,53 35,94 |
240,79 255,57 |
238,95 251,06 |
-14,78 -5,78 |
23:20:00 03.02.2026 |
|
||
|
J. M. Smucker US8326964058 |
-7,55 26,43 |
105,86 104,79 |
104,15 106,63 |
1,07 +1,02 |
22:15:00 03.02.2026 |
|
||
|
Starbucks US8552441094 |
-7,77 30,68 |
93,04 91,69 |
91,42 94,40 |
1,35 +1,47 |
23:20:00 03.02.2026 |
|
||
|
Salesforce US79466L3024 |
-8,08 36,53 |
196,38 210,81 |
193,15 205,27 |
-14,43 -6,85 |
22:15:00 03.02.2026 |
|
||
|
Abbott Laboratories US0028241000 |
-8,47 23,96 |
109,02 109,41 |
106,55 109,12 |
-0,39 -0,36 |
22:15:00 03.02.2026 |
|
||
|
Medtronic IE00BTN1Y115 |
-9,01 21,92 |
103,18 102,71 |
102,56 105,02 |
0,47 +0,46 |
22:15:00 03.02.2026 |
|
||
|
Teradyne US8807701029 |
-9,43 33,78 |
282,98 249,53 |
246,80 285,92 |
33,45 +13,41 |
23:20:00 03.02.2026 |
|
||
|
Hologic US4364401012 |
-10,00 26,80 |
74,63 74,74 |
74,62 74,89 |
-0,11 -0,15 |
23:20:00 03.02.2026 |
|
||
|
Trimble Navigation US8962391004 |
-11,27 26,85 |
64,62 67,88 |
64,06 67,62 |
-3,26 -4,80 |
23:20:00 03.02.2026 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-12,86 26,27 |
55,99 55,89 |
55,49 56,53 |
0,10 +0,18 |
22:15:00 03.02.2026 |
|
||
|
Akamai US00971T1016 |
-12,91 29,79 |
91,79 96,63 |
91,18 97,79 |
-4,84 -5,01 |
23:20:00 03.02.2026 |
|
||
|
Intel US4581401001 |
-13,60 47,54 |
49,25 48,81 |
48,43 51,48 |
0,44 +0,90 |
23:20:00 03.02.2026 |
|
||
|
UnitedHealth US91324P1021 |
-14,74 32,49 |
284,18 285,59 |
278,63 288,09 |
-1,41 -0,49 |
22:15:00 03.02.2026 |
|
||
|
Amcor JE00BJ1F3079 |
-14,74 18,28 |
7,61 7,35 |
0,00 0,00 |
0,27 +3,61 |
15:42:00 14.01.2026 |
|
||
|
International Paper US4601461035 |
-15,44 31,84 |
42,06 40,69 |
40,73 42,97 |
1,37 +3,37 |
22:15:00 03.02.2026 |
|
||
|
PPG Industries US6935061076 |
-15,48 28,20 |
119,52 116,46 |
116,12 121,49 |
3,06 +2,63 |
22:15:00 03.02.2026 |
|
||
|
HP US40434L1052 |
-16,61 36,34 |
19,00 19,81 |
18,32 19,07 |
-0,81 -4,09 |
22:15:00 03.02.2026 |
|
||
|
Dominion Energy US25746U1097 |
-16,97 24,39 |
61,43 60,03 |
60,17 61,71 |
1,40 +2,33 |
22:15:00 03.02.2026 |
|
||
|
Verizon US92343V1044 |
-17,65 22,26 |
46,25 44,61 |
44,72 46,76 |
1,64 +3,68 |
22:15:00 03.02.2026 |
|
||
|
Weyerhaeuser US9621661043 |
-18,03 26,68 |
26,68 25,84 |
25,51 26,83 |
0,84 +3,25 |
22:15:00 03.02.2026 |
|
||
|
General Mills US3703341046 |
-20,22 22,39 |
46,50 45,62 |
45,12 46,79 |
0,88 +1,93 |
22:15:00 03.02.2026 |
|
||
|
American Water Works US0304201033 |
-20,73 25,71 |
125,89 126,57 |
125,53 129,91 |
-0,68 -0,54 |
22:15:00 03.02.2026 |
|
||
|
Becton, Dickinson US0758871091 |
-21,77 25,37 |
206,50 201,91 |
202,69 208,54 |
4,59 +2,27 |
22:15:00 03.02.2026 |
|
||
|
Eversource Energy US30040W1080 |
-21,92 27,15 |
68,54 67,91 |
67,84 69,38 |
0,63 +0,93 |
22:15:00 03.02.2026 |
|
||
|
Kimberly-Clark US4943681035 |
-22,37 21,17 |
100,77 99,50 |
98,80 101,54 |
1,27 +1,28 |
23:20:00 03.02.2026 |
|
||
|
Pfizer US7170811035 |
-22,73 26,60 |
25,77 26,66 |
25,30 26,10 |
-0,89 -3,34 |
22:15:00 03.02.2026 |
|
||
|
American Tower US03027X1000 |
-23,83 27,41 |
173,13 173,70 |
171,45 173,98 |
-0,57 -0,33 |
22:15:00 03.02.2026 |
|
||
|
Airbnb US0090661010 |
-24,26 44,31 |
|
|
- - |
|
|
||
|
Truist Financial US89832Q1094 |
-24,54 27,41 |
54,03 52,66 |
52,82 54,23 |
1,37 +2,60 |
22:15:00 03.02.2026 |
|
||
|
Zebra Technologies US9892071054 |
-26,82 31,59 |
233,16 242,01 |
230,94 243,47 |
-8,85 -3,66 |
23:20:00 03.02.2026 |
|
||
|
Bio-Techne US09073M1045 |
-27,00 27,42 |
64,63 65,25 |
62,86 66,38 |
-0,62 -0,95 |
23:20:00 03.02.2026 |
|
||
|
Dollar General US2566771059 |
-27,30 36,27 |
148,04 143,51 |
143,42 150,06 |
4,53 +3,16 |
22:15:00 03.02.2026 |
|
||
|
Centene US15135B1017 |
-27,31 37,80 |
42,51 42,80 |
41,97 43,40 |
-0,29 -0,68 |
22:15:00 03.02.2026 |
|
||
|
Boston Properties US1011211018 |
-27,76 94,55 |
62,76 63,06 |
62,44 63,88 |
-0,30 -0,48 |
22:15:00 03.02.2026 |
|
||
|
Constellation Brands A US21036P1084 |
-28,06 25,64 |
160,62 155,66 |
154,73 160,66 |
4,96 +3,19 |
22:15:00 03.02.2026 |
|
||
|
Kraft Heinz Company US5007541064 |
-28,72 24,64 |
23,87 23,50 |
23,27 24,08 |
0,37 +1,57 |
23:20:00 03.02.2026 |
|
||
|
Eastman Chemical Company US2774321002 |
-29,77 31,42 |
63,18 58,08 |
60,26 63,18 |
5,10 +8,78 |
16:46:00 03.02.2026 |
|
||
|
McCormick US5797802064 |
-30,39 25,11 |
63,29 61,10 |
60,18 63,34 |
2,19 +3,58 |
22:15:00 03.02.2026 |
|
||
|
United Parcel Service US9113121068 |
-30,63 29,25 |
111,85 110,27 |
110,72 114,29 |
1,58 +1,43 |
22:15:00 03.02.2026 |
|
||
|
PerkinElmer US7140461093 |
-30,90 35,00 |
101,13 107,09 |
100,62 109,29 |
-5,96 -5,57 |
22:15:00 03.02.2026 |
|
||
|
Pool US73278L1052 |
-31,02 35,66 |
252,95 253,60 |
251,83 262,20 |
-0,65 -0,26 |
23:20:00 03.02.2026 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-31,17 34,85 |
45,60 44,60 |
45,60 45,60 |
1,00 +2,24 |
08:01:00 03.02.2026 |
|
||
|
Viatris US92556V1061 |
-31,30 26,93 |
13,68 13,68 |
13,52 13,86 |
0,00 +0,00 |
23:20:00 03.02.2026 |
|
||
|
CoStar Group US22160N1090 |
-31,93 34,53 |
51,73 61,18 |
51,57 60,34 |
-9,45 -15,45 |
23:20:00 03.02.2026 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-32,64 27,09 |
179,65 181,14 |
177,80 182,18 |
-1,49 -0,82 |
23:20:00 03.02.2026 |
|
||
|
T. Rowe Price Group US74144T1088 |
-32,66 31,31 |
102,66 106,65 |
100,94 107,19 |
-3,99 -3,74 |
23:20:00 03.02.2026 |
|
||
|
Moderna US60770K1079 |
-34,66 53,06 |
42,20 42,55 |
41,29 44,17 |
-0,35 -0,82 |
23:20:00 03.02.2026 |
|
||
|
Ball US0584981064 |
-35,38 31,34 |
61,77 56,69 |
58,20 62,72 |
5,08 +8,96 |
22:15:00 03.02.2026 |
|
||
|
Biogen US09062X1037 |
-36,15 38,84 |
176,76 179,09 |
176,25 182,50 |
-2,33 -1,30 |
23:20:00 03.02.2026 |
|
||
|
Best Buy US0865161014 |
-37,17 36,63 |
65,57 65,90 |
64,55 67,40 |
-0,33 -0,50 |
22:15:00 03.02.2026 |
|
||
|
Zimmer Biomet US98956P1021 |
-37,18 26,94 |
86,18 86,22 |
85,76 87,69 |
-0,04 -0,05 |
22:15:00 03.02.2026 |
|
||
|
Comcast US20030N1019 |
-37,56 29,41 |
29,76 29,59 |
29,53 30,27 |
0,17 +0,57 |
23:20:00 03.02.2026 |
|
||
|
Adobe US00724F1012 |
-38,19 34,86 |
271,93 293,38 |
271,10 284,32 |
-21,45 -7,31 |
23:20:00 03.02.2026 |
|
||
|
Walt Disney US2546871060 |
-38,81 29,28 |
104,22 104,45 |
102,35 104,96 |
-0,23 -0,22 |
22:15:00 03.02.2026 |
|
||
|
Healthpeak Properties US42250P1030 |
-39,88 20,83 |
16,45 16,92 |
16,32 16,77 |
-0,47 -2,78 |
22:15:00 03.02.2026 |
|
||
|
Campbell Soup US1344291091 |
-41,16 26,00 |
26,90 27,53 |
26,85 27,69 |
-0,63 -2,29 |
23:20:00 03.02.2026 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-41,89 34,62 |
53,45 50,25 |
49,68 54,68 |
3,20 +6,37 |
22:15:00 03.02.2026 |
|
||
|
Fiserv US3377381088 |
-42,00 35,95 |
58,12 62,94 |
57,80 61,72 |
-4,82 -7,66 |
23:20:00 03.02.2026 |
|
||
|
AES US00130H1059 |
-42,08 37,87 |
16,09 14,73 |
15,45 16,19 |
1,36 +9,23 |
22:15:00 03.02.2026 |
|
||
|
DXC Technology US23355L1061 |
-42,88 44,66 |
12,93 11,90 |
12,85 12,96 |
1,03 +8,61 |
15:35:00 03.02.2026 |
|
||
|
Target US87612E1064 |
-43,20 37,30 |
111,30 109,53 |
109,65 112,94 |
1,77 +1,62 |
22:15:00 03.02.2026 |
|
||
|
ConAgra Foods US2058871029 |
-43,36 27,31 |
19,11 18,38 |
18,22 19,18 |
0,73 +3,97 |
22:15:00 03.02.2026 |
|
||
|
Clorox US1890541097 |
-45,43 27,32 |
114,98 113,29 |
111,76 115,45 |
1,69 +1,49 |
22:15:00 03.02.2026 |
|
||
|
International Flavors Fragrances US4595061015 |
-45,53 31,64 |
70,38 69,75 |
69,36 71,27 |
0,63 +0,90 |
22:15:00 03.02.2026 |
|
||
|
Hormel Foods US4404521001 |
-47,51 24,73 |
24,62 24,46 |
24,22 25,01 |
0,16 +0,65 |
22:15:00 03.02.2026 |
|
||
|
Crown Castle US22822V1017 |
-47,86 27,14 |
84,41 84,96 |
83,92 85,09 |
-0,55 -0,65 |
22:15:00 03.02.2026 |
|
||
|
Robert Half US7703231032 |
-48,32 34,25 |
28,60 29,20 |
28,60 28,60 |
-0,60 -2,05 |
08:01:00 03.02.2026 |
|
||
|
Estée Lauder Companies US5184391044 |
-49,30 40,98 |
116,27 118,76 |
114,98 121,60 |
-2,49 -2,10 |
22:15:00 03.02.2026 |
|
||
|
Dow US2605571031 |
-49,69 32,84 |
30,49 28,88 |
28,87 31,14 |
1,61 +5,57 |
22:15:00 03.02.2026 |
|
||
|
Humana US4448591028 |
-50,08 38,22 |
193,02 187,20 |
187,00 193,39 |
5,82 +3,11 |
22:15:00 03.02.2026 |
|
||
|
Generac US3687361044 |
-52,00 44,57 |
173,28 170,96 |
170,14 177,99 |
2,32 +1,36 |
22:15:00 03.02.2026 |
|
||
|
Paycom Software US70432V1026 |
-52,01 37,52 |
124,33 133,31 |
124,13 131,80 |
-8,98 -6,74 |
22:15:00 03.02.2026 |
|
||
|
Catalent US1488061029 |
-52,03 40,28 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-53,35 35,15 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
Nike US6541061031 |
-54,22 35,34 |
60,93 62,18 |
60,44 62,53 |
-1,25 -2,01 |
22:15:00 03.02.2026 |
|
||
|
Stanley Black Decker US8545021011 |
-55,05 35,96 |
80,96 79,15 |
79,45 82,80 |
1,81 +2,29 |
22:15:00 03.02.2026 |
|
||
|
Qorvo US74736K1016 |
-55,99 41,88 |
66,96 65,13 |
66,96 67,58 |
1,83 +2,81 |
16:07:00 03.02.2026 |
|
||
|
Fidelity National Information Services US31620M1062 |
-56,74 34,53 |
50,94 56,08 |
50,85 54,84 |
-5,14 -9,17 |
22:15:00 03.02.2026 |
|
||
|
Western Union Company US9598021098 |
-57,42 29,85 |
8,01 7,95 |
8,01 8,01 |
0,07 +0,83 |
08:01:00 03.02.2026 |
|
||
|
Under Armour US9043112062 |
-59,29 50,73 |
5,07 5,20 |
5,07 5,07 |
-0,13 -2,54 |
08:06:00 03.02.2026 |
|
||
|
CarMax US1431301027 |
-62,04 42,08 |
37,55 36,63 |
37,55 37,55 |
0,92 +2,51 |
08:01:00 03.02.2026 |
|
||
|
IPG Photonics US44980X1090 |
-62,23 32,09 |
79,74 77,80 |
79,74 79,74 |
1,94 +2,49 |
08:06:00 03.02.2026 |
|
||
|
Brown-Forman B US1156372096 |
-62,73 30,20 |
28,15 27,12 |
26,90 28,51 |
1,03 +3,80 |
22:15:00 03.02.2026 |
|
||
|
Global Payments US37940X1028 |
-62,89 35,75 |
67,21 71,99 |
66,85 70,43 |
-4,78 -6,64 |
22:15:00 03.02.2026 |
|
||
|
The Trade Desk A US88339J1051 |
-63,56 65,60 |
27,18 29,75 |
26,58 28,52 |
-2,57 -8,64 |
23:20:00 03.02.2026 |
|
||
|
Under Armour US9043111072 |
-64,81 52,90 |
5,47 5,24 |
5,20 5,47 |
0,24 +4,53 |
16:35:00 03.02.2026 |
|
||
|
Perrigo Company IE00BGH1M568 |
-65,82 37,41 |
11,99 12,03 |
11,99 11,99 |
-0,05 -0,37 |
08:06:00 03.02.2026 |
|
||
|
Charter A US16119P1084 |
-66,67 37,28 |
212,74 213,61 |
208,35 217,58 |
-0,87 -0,41 |
23:20:00 03.02.2026 |
|
||
|
Illumina US4523271090 |
-66,70 49,66 |
114,02 119,00 |
114,02 120,66 |
-4,98 -4,18 |
21:50:00 03.02.2026 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-67,88 31,85 |
53,82 54,15 |
53,14 54,52 |
-0,33 -0,61 |
22:15:00 03.02.2026 |
|
||
|
Advance Auto Parts US00751Y1064 |
-68,31 46,98 |
41,08 39,94 |
41,08 41,08 |
1,15 +2,87 |
08:01:00 03.02.2026 |
|
||
|
Skyworks Solutions US83088M1027 |
-69,45 40,07 |
55,93 56,83 |
54,66 56,91 |
-0,90 -1,58 |
23:20:00 03.02.2026 |
|
||
|
Align Technology US0162551016 |
-70,01 51,13 |
157,05 163,63 |
154,96 165,31 |
-6,58 -4,02 |
23:20:00 03.02.2026 |
|
||
|
Leggett Platt US5246601075 |
-72,02 42,99 |
10,20 9,61 |
10,20 10,20 |
0,58 +6,04 |
08:01:00 03.02.2026 |
|
||
|
Baxter International US0718131099 |
-74,05 33,16 |
19,91 19,87 |
19,55 20,26 |
0,04 +0,20 |
22:15:00 03.02.2026 |
|
||
|
V.F. US9182041080 |
-75,86 54,24 |
17,09 15,91 |
17,09 17,09 |
1,18 +7,42 |
08:13:00 03.02.2026 |
|
||
|
Paramount Global US92556H2067 |
-76,60 45,21 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-77,32 36,01 |
10,00 10,25 |
10,00 10,16 |
-0,25 -2,43 |
21:50:00 03.02.2026 |
|
||
|
SVB Financial Group US78486Q1013 |
-77,35 43,51 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
PayPal US70450Y1038 |
-78,64 40,90 |
41,70 52,33 |
41,43 43,69 |
-10,63 -20,31 |
23:20:00 03.02.2026 |
|
||
|
Lumen Technologies US5502411037 |
-87,86 48,60 |
7,35 7,79 |
7,20 7,63 |
-0,44 -5,62 |
17:10:00 03.02.2026 |
|
||
|
First Republic Bank US33616C1009 |
-97,69 60,61 |
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.