S&P 500
6.977,33
PKT
-1,28
PKT
-0,02
%
Indikation*
6.978,03
PKT
-0,57
PKT
-0,01
%
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 |
1.358,79 51,62 |
191,52 188,52 |
189,84 192,35 |
3,00 +1,59 |
02:00:00 29.01.2026 |
|
||
|
Broadcom US11135F1012 |
635,50 43,05 |
333,24 332,79 |
326,71 339,98 |
0,45 +0,14 |
02:00:00 29.01.2026 |
|
||
|
Quanta Services US74762E1029 |
573,33 41,06 |
481,28 479,27 |
472,60 486,46 |
2,01 +0,42 |
22:15:00 28.01.2026 |
|
||
|
Western Digital US9581021055 |
559,04 48,92 |
279,70 252,66 |
261,00 284,00 |
27,04 +10,70 |
02:00:00 29.01.2026 |
|
||
|
KLA-Tencor US4824801009 |
440,65 42,33 |
1.627,20 1.616,33 |
1.602,09 1.650,00 |
10,87 +0,67 |
02:00:00 29.01.2026 |
|
||
|
Micron Technology US5951121038 |
434,26 49,09 |
435,28 410,24 |
417,00 438,90 |
25,04 +6,10 |
02:00:00 29.01.2026 |
|
||
|
Amphenol US0320951017 |
416,08 30,86 |
145,96 166,25 |
140,11 153,31 |
-20,29 -12,20 |
22:15:00 28.01.2026 |
|
||
|
Eli Lilly US5324571083 |
398,20 33,28 |
1.023,80 1.039,51 |
1.004,24 1.028,18 |
-15,71 -1,51 |
22:15:00 28.01.2026 |
|
||
|
Lam Research US5128073062 |
367,99 44,21 |
239,58 238,46 |
237,14 243,99 |
1,12 +0,47 |
02:00:00 29.01.2026 |
|
||
|
McKesson US58155Q1031 |
355,53 26,63 |
826,62 834,18 |
816,00 833,13 |
-7,56 -0,91 |
22:15:00 28.01.2026 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
341,09 49,59 |
291,60 290,58 |
291,13 302,80 |
1,02 +0,35 |
22:15:00 28.01.2026 |
|
||
|
Marathon Oil US5658491064 |
323,99 43,83 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
Palantir US69608A1088 |
319,09 66,11 |
157,35 165,70 |
157,27 165,04 |
-8,35 -5,04 |
02:00:00 29.01.2026 |
|
||
|
Tapestry US8760301072 |
296,78 40,77 |
126,00 127,54 |
124,88 128,97 |
-1,54 -1,21 |
22:15:00 28.01.2026 |
|
||
|
Cardinal Health US14149Y1082 |
291,42 27,54 |
210,39 214,04 |
208,72 212,62 |
-3,65 -1,71 |
22:15:00 28.01.2026 |
|
||
|
Marathon Petroleum US56585A1025 |
289,08 36,97 |
172,01 171,79 |
170,30 173,60 |
0,22 +0,13 |
22:15:00 28.01.2026 |
|
||
|
Arista Networks US0404131064 |
281,43 32,70 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
United Rentals US9113631090 |
268,87 38,81 |
903,19 907,45 |
900,02 914,00 |
-4,26 -0,47 |
22:15:00 28.01.2026 |
|
||
|
Parker Hannifin US7010941042 |
268,60 29,81 |
916,27 925,97 |
911,97 924,96 |
-9,70 -1,05 |
22:15:00 28.01.2026 |
|
||
|
NRG Energy US6293775085 |
268,01 43,38 |
155,11 156,04 |
153,08 157,00 |
-0,93 -0,60 |
22:15:00 28.01.2026 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
265,66 31,64 |
336,01 334,55 |
331,94 337,53 |
1,46 +0,44 |
02:00:00 29.01.2026 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
265,06 31,00 |
336,28 335,00 |
332,15 337,63 |
1,28 +0,38 |
02:00:00 29.01.2026 |
|
||
|
Diamondback Energy US25278X1090 |
254,07 34,09 |
160,27 159,12 |
158,51 161,43 |
1,15 +0,72 |
02:00:00 29.01.2026 |
|
||
|
Caterpillar US1491231015 |
252,78 31,49 |
643,28 638,91 |
629,40 647,08 |
4,37 +0,68 |
22:15:00 28.01.2026 |
|
||
|
Ralph Lauren A US7512121010 |
243,47 38,83 |
352,99 357,79 |
350,29 357,25 |
-4,80 -1,34 |
22:15:00 28.01.2026 |
|
||
|
Goldman Sachs US38141G1040 |
241,81 28,79 |
936,81 929,72 |
922,96 937,08 |
7,09 +0,76 |
22:15:00 28.01.2026 |
|
||
|
Applied Materials US0382221051 |
239,76 43,32 |
336,75 332,71 |
332,98 343,87 |
4,04 +1,21 |
02:00:00 29.01.2026 |
|
||
|
Nucor US6703461052 |
239,48 43,09 |
173,18 173,58 |
170,89 174,41 |
-0,40 -0,23 |
22:15:00 28.01.2026 |
|
||
|
AutoZone US0533321024 |
237,43 27,19 |
3.782,14 3.799,99 |
3.730,54 3.804,37 |
-17,85 -0,47 |
22:15:00 28.01.2026 |
|
||
|
O Reilly Automotive US67103H1077 |
235,74 24,16 |
101,37 100,62 |
100,01 101,67 |
0,75 +0,75 |
02:00:00 29.01.2026 |
|
||
|
Cencora US03073E1055 |
229,56 25,37 |
350,54 356,14 |
347,04 354,43 |
-5,60 -1,57 |
22:15:00 28.01.2026 |
|
||
|
Palo Alto Networks US6974351057 |
228,84 41,48 |
|
|
- - |
|
|
||
|
Valero Energy US91913Y1001 |
223,03 39,78 |
184,02 182,91 |
182,59 186,50 |
1,11 +0,61 |
22:15:00 28.01.2026 |
|
||
|
American Express US0258161092 |
221,99 30,14 |
356,99 359,45 |
356,59 361,29 |
-2,46 -0,68 |
22:15:00 28.01.2026 |
|
||
|
Williams Companies US9694571004 |
214,57 28,42 |
66,92 65,48 |
65,64 67,00 |
1,44 +2,20 |
22:15:00 28.01.2026 |
|
||
|
Corning US2193501051 |
209,13 31,55 |
104,28 109,74 |
103,81 112,89 |
-5,46 -4,98 |
22:15:00 28.01.2026 |
|
||
|
Dell Technologies US24703L2025 |
207,07 45,14 |
117,32 114,66 |
114,41 118,50 |
2,66 +2,32 |
22:15:00 28.01.2026 |
|
||
|
Welltower US95040Q1040 |
206,46 24,56 |
183,94 183,49 |
182,67 185,84 |
0,45 +0,25 |
22:15:00 28.01.2026 |
|
||
|
Unum Group US91529Y1064 |
201,73 34,10 |
63,46 62,76 |
62,44 63,46 |
0,70 +1,12 |
21:50:00 28.01.2026 |
|
||
|
Raytheon Technologies US75513E1010 |
200,36 25,51 |
199,46 201,28 |
198,66 205,05 |
-1,82 -0,90 |
22:15:00 28.01.2026 |
|
||
|
ExxonMobil US30231G1022 |
199,75 29,15 |
137,58 136,83 |
136,67 138,00 |
0,75 +0,55 |
22:15:00 28.01.2026 |
|
||
|
Hilton Worldwide US43300A2033 |
198,80 29,73 |
296,31 296,17 |
294,99 298,97 |
0,14 +0,05 |
22:15:00 28.01.2026 |
|
||
|
Bank of New York Mellon US0640581007 |
196,65 26,16 |
118,90 118,87 |
118,00 119,09 |
0,03 +0,03 |
22:15:00 28.01.2026 |
|
||
|
HCA US40412C1018 |
196,64 29,76 |
491,23 505,84 |
480,47 500,38 |
-14,61 -2,89 |
22:15:00 28.01.2026 |
|
||
|
Wells Fargo US9497461015 |
195,56 32,47 |
88,03 88,71 |
86,84 89,06 |
-0,68 -0,77 |
22:15:00 28.01.2026 |
|
||
|
CRH IE0001827041 |
194,00 30,40 |
|
|
- - |
|
|
||
|
Grainger US3848021040 |
190,85 27,50 |
1.070,01 1.057,56 |
1.056,97 1.071,59 |
12,45 +1,18 |
22:15:00 28.01.2026 |
|
||
|
Williams-Sonoma US9699041011 |
185,00 46,81 |
205,72 208,25 |
202,82 209,58 |
-2,53 -1,21 |
22:15:00 28.01.2026 |
|
||
|
Baker Hughes US05722G1004 |
183,13 38,45 |
56,63 56,50 |
56,10 57,50 |
0,13 +0,23 |
02:00:00 29.01.2026 |
|
||
|
Eaton IE00B8KQN827 |
182,04 32,12 |
347,32 341,19 |
340,19 349,02 |
6,13 +1,80 |
22:15:00 28.01.2026 |
|
||
|
CBOE US12503M1080 |
181,81 25,73 |
264,92 267,80 |
264,92 268,47 |
-2,88 -1,08 |
22:15:00 28.01.2026 |
|
||
|
Oracle US68389X1054 |
180,09 39,19 |
172,80 174,90 |
171,86 181,63 |
-2,10 -1,20 |
22:15:00 28.01.2026 |
|
||
|
CBRE Group A US12504L1098 |
177,67 30,35 |
169,50 169,39 |
169,00 171,13 |
0,11 +0,06 |
22:15:00 28.01.2026 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
177,02 53,05 |
252,74 252,03 |
250,24 257,37 |
0,71 +0,28 |
02:00:00 29.01.2026 |
|
||
|
Howmet Aerospace US4432011082 |
176,71 23,54 |
210,84 215,53 |
208,39 214,32 |
-4,69 -2,18 |
22:15:00 28.01.2026 |
|
||
|
TransDigm Group US8936411003 |
174,54 30,24 |
1.412,13 1.427,18 |
1.401,32 1.421,41 |
-15,05 -1,05 |
22:15:00 28.01.2026 |
|
||
|
Costco Wholesale US22160K1051 |
174,16 24,44 |
960,78 970,28 |
955,61 970,00 |
-9,50 -0,98 |
02:00:00 29.01.2026 |
|
||
|
PulteGroup US7458671010 |
170,98 35,96 |
123,27 123,88 |
123,20 127,08 |
-0,61 -0,49 |
22:15:00 28.01.2026 |
|
||
|
Morgan Stanley US6174464486 |
167,17 30,23 |
182,34 182,66 |
180,40 183,00 |
-0,32 -0,18 |
22:15:00 28.01.2026 |
|
||
|
Hartford Financial Services Group US4165151048 |
167,16 25,08 |
130,67 130,31 |
129,01 131,22 |
0,36 +0,28 |
22:15:00 28.01.2026 |
|
||
|
United Airlines US9100471096 |
165,38 50,70 |
104,91 104,04 |
104,40 106,64 |
0,87 +0,84 |
02:00:00 29.01.2026 |
|
||
|
Marriott US5719032022 |
164,75 29,94 |
312,07 313,95 |
311,61 316,00 |
-1,88 -0,60 |
02:00:00 29.01.2026 |
|
||
|
Raymond James Financial US7547301090 |
164,15 29,81 |
168,31 169,02 |
167,38 171,17 |
-0,71 -0,42 |
22:15:00 28.01.2026 |
|
||
|
Boston Scientific US1011371077 |
160,65 27,25 |
93,79 93,61 |
92,96 94,44 |
0,18 +0,19 |
22:15:00 28.01.2026 |
|
||
|
Huntington Ingalls Industries US4464131063 |
159,70 32,12 |
425,39 422,79 |
416,68 428,13 |
2,60 +0,61 |
22:15:00 28.01.2026 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
158,58 24,27 |
292,48 297,47 |
291,15 298,27 |
-4,99 -1,68 |
22:15:00 28.01.2026 |
|
||
|
Iron Mountain US46284V1017 |
152,38 30,58 |
92,24 91,72 |
91,64 92,97 |
0,52 +0,57 |
22:15:00 28.01.2026 |
|
||
|
Pioneer Natural Resources US7237871071 |
150,05 28,68 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
IBM US4592001014 |
146,95 25,18 |
294,16 293,86 |
291,28 295,94 |
0,30 +0,10 |
22:15:00 28.01.2026 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
146,07 41,13 |
668,73 672,97 |
666,10 677,66 |
-4,24 -0,63 |
02:00:00 29.01.2026 |
|
||
|
Cintas US1729081059 |
143,88 23,29 |
189,16 191,21 |
188,80 190,84 |
-2,05 -1,07 |
02:00:00 29.01.2026 |
|
||
|
Freeport-McMoRan US35671D8570 |
143,05 45,97 |
63,63 62,87 |
62,02 64,67 |
0,76 +1,21 |
22:15:00 28.01.2026 |
|
||
|
Ameriprise Financial US03076C1062 |
142,94 26,28 |
499,67 498,33 |
497,03 503,61 |
1,34 +0,27 |
22:15:00 28.01.2026 |
|
||
|
Cadence Design Systems US1273871087 |
142,52 37,08 |
320,49 318,37 |
316,51 325,00 |
2,12 +0,67 |
02:00:00 29.01.2026 |
|
||
|
Republic Services US7607591002 |
142,09 20,42 |
217,60 217,19 |
215,99 218,94 |
0,41 +0,19 |
22:15:00 28.01.2026 |
|
||
|
APA US03743Q1085 |
142,05 40,18 |
26,01 25,83 |
25,51 26,23 |
0,18 +0,70 |
02:00:00 29.01.2026 |
|
||
|
Walmart US9311421039 |
141,56 21,49 |
116,57 116,94 |
115,87 117,45 |
-0,37 -0,32 |
02:00:00 29.01.2026 |
|
||
|
ConocoPhillips US20825C1045 |
139,00 35,57 |
101,39 99,87 |
100,26 101,51 |
1,52 +1,52 |
22:15:00 28.01.2026 |
|
||
|
Devon Energy US25179M1036 |
138,42 47,58 |
39,83 39,45 |
39,17 39,99 |
0,38 +0,96 |
22:15:00 28.01.2026 |
|
||
|
Johnson Controls International IE00BY7QL619 |
136,71 30,98 |
116,74 116,96 |
115,55 117,64 |
-0,22 -0,19 |
22:15:00 28.01.2026 |
|
||
|
Aflac US0010551028 |
136,66 21,25 |
108,92 108,38 |
108,00 109,10 |
0,54 +0,50 |
22:15:00 28.01.2026 |
|
||
|
Fortinet US34959E1091 |
136,08 34,56 |
82,08 81,71 |
81,66 82,55 |
0,37 +0,45 |
02:00:00 29.01.2026 |
|
||
|
General Dynamics US3695501086 |
135,83 22,15 |
356,68 366,62 |
344,13 359,44 |
-9,94 -2,71 |
22:15:00 28.01.2026 |
|
||
|
Motorola Solutions US6200763075 |
135,57 23,35 |
405,08 406,08 |
401,29 409,96 |
-1,00 -0,25 |
22:15:00 28.01.2026 |
|
||
|
TJX Cos. US8725401090 |
135,28 24,75 |
147,79 148,01 |
146,77 148,22 |
-0,22 -0,15 |
22:15:00 28.01.2026 |
|
||
|
Cummins US2310211063 |
135,15 29,00 |
577,86 576,23 |
571,00 582,77 |
1,63 +0,28 |
22:15:00 28.01.2026 |
|
||
|
JPMorgan Chase US46625H1005 |
134,49 25,25 |
300,77 300,31 |
298,11 301,90 |
0,46 +0,15 |
22:15:00 28.01.2026 |
|
||
|
Northrop Grumman US6668071029 |
133,50 26,09 |
689,13 678,74 |
665,01 690,74 |
10,39 +1,53 |
22:15:00 28.01.2026 |
|
||
|
Progressive US7433151039 |
132,97 26,79 |
212,74 208,08 |
204,02 215,24 |
4,66 +2,24 |
22:15:00 28.01.2026 |
|
||
|
Schlumberger AN8068571086 |
129,89 39,93 |
48,87 50,66 |
48,48 50,73 |
-1,79 -3,53 |
22:15:00 28.01.2026 |
|
||
|
Ulta Beauty US90384S3031 |
129,30 34,87 |
638,21 651,30 |
634,09 651,86 |
-13,09 -2,01 |
02:00:00 29.01.2026 |
|
||
|
Martin Marietta Materials US5732841060 |
128,92 27,26 |
650,23 649,25 |
641,41 651,00 |
0,98 +0,15 |
22:15:00 28.01.2026 |
|
||
|
Blackstone US09260D1072 |
128,52 38,52 |
146,79 148,41 |
145,37 149,25 |
-1,62 -1,09 |
22:15:00 28.01.2026 |
|
||
|
Ingersoll Rand US45687V1061 |
126,73 22,64 |
85,25 86,27 |
84,93 86,43 |
-1,02 -1,18 |
22:15:00 28.01.2026 |
|
||
|
Loews US5404241086 |
126,32 21,65 |
102,81 102,30 |
101,84 103,01 |
0,51 +0,50 |
22:15:00 28.01.2026 |
|
||
|
CF Industries US1252691001 |
123,68 38,13 |
93,17 91,74 |
92,23 93,77 |
1,43 +1,56 |
22:15:00 28.01.2026 |
|
||
|
Synchrony Financial US87165B1035 |
121,33 38,27 |
73,42 73,00 |
73,26 74,92 |
0,42 +0,58 |
22:15:00 28.01.2026 |
|
||
|
AbbVie US00287Y1091 |
117,59 26,41 |
218,67 223,93 |
216,74 223,10 |
-5,26 -2,35 |
22:15:00 28.01.2026 |
|
||
|
Fox US35137L1052 |
117,01 29,96 |
71,14 71,97 |
71,10 72,45 |
-0,83 -1,15 |
02:00:00 29.01.2026 |
|
||
|
Philip Morris US7181721090 |
116,88 22,62 |
178,59 178,88 |
177,49 181,00 |
-0,29 -0,16 |
22:15:00 28.01.2026 |
|
||
|
Gilead Sciences US3755581036 |
115,92 25,09 |
139,72 140,97 |
138,70 140,87 |
-1,25 -0,89 |
02:00:00 29.01.2026 |
|
||
|
Deckers Outdoor US2435371073 |
114,66 43,16 |
97,62 100,16 |
97,15 101,15 |
-2,54 -2,54 |
22:15:00 28.01.2026 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
114,26 21,27 |
394,20 392,30 |
387,46 402,71 |
1,90 +0,48 |
22:15:00 28.01.2026 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
114,03 29,71 |
477,91 474,17 |
469,72 479,41 |
3,74 +0,79 |
02:00:00 29.01.2026 |
|
||
|
Nasdaq US6311031081 |
112,67 25,72 |
98,71 98,50 |
97,91 99,30 |
0,21 +0,21 |
02:00:00 29.01.2026 |
|
||
|
W. R. Berkley US0844231029 |
112,66 17,84 |
67,67 67,23 |
66,87 68,00 |
0,44 +0,65 |
22:15:00 28.01.2026 |
|
||
|
Expedia US30212P3038 |
112,55 47,45 |
265,76 266,74 |
265,54 271,86 |
-0,98 -0,37 |
02:00:00 29.01.2026 |
|
||
|
Copart US2172041061 |
111,55 21,24 |
40,62 40,37 |
40,30 40,97 |
0,25 +0,62 |
02:00:00 29.01.2026 |
|
||
|
Nisource US65473P1057 |
111,49 22,84 |
44,33 44,39 |
44,22 44,67 |
-0,06 -0,14 |
22:15:00 28.01.2026 |
|
||
|
Snap-On US8330341012 |
111,09 24,70 |
370,07 367,82 |
366,49 373,56 |
2,25 +0,61 |
22:15:00 28.01.2026 |
|
||
|
Arthur J. Gallagher US3635761097 |
110,52 25,25 |
242,37 242,33 |
241,60 246,00 |
0,04 +0,02 |
22:15:00 28.01.2026 |
|
||
|
Occidental Petroleum US6745991058 |
110,51 45,68 |
44,83 44,55 |
44,39 45,17 |
0,28 +0,63 |
22:15:00 28.01.2026 |
|
||
|
Capital One Financial US14040H1059 |
109,36 36,67 |
218,41 217,11 |
217,03 223,29 |
1,30 +0,60 |
22:15:00 28.01.2026 |
|
||
|
Newmont US6516391066 |
109,26 38,14 |
131,95 127,00 |
128,15 132,40 |
4,95 +3,90 |
22:15:00 28.01.2026 |
|
||
|
Waste Management US94106L1098 |
109,04 19,17 |
231,60 231,34 |
229,18 232,65 |
0,26 +0,11 |
22:15:00 28.01.2026 |
|
||
|
Berkshire Hathaway US0846707026 |
108,78 19,01 |
473,49 474,67 |
471,91 476,84 |
-1,18 -0,25 |
22:15:00 28.01.2026 |
|
||
|
Intuitive Surgical US46120E6023 |
108,74 35,31 |
522,04 525,04 |
520,24 529,36 |
-3,00 -0,57 |
02:00:00 29.01.2026 |
|
||
|
Analog Devices US0326541051 |
106,14 31,45 |
317,63 303,83 |
309,40 318,16 |
13,80 +4,54 |
02:00:00 29.01.2026 |
|
||
|
EOG Resources US26875P1012 |
106,10 37,93 |
111,02 108,59 |
109,09 111,11 |
2,43 +2,24 |
22:15:00 28.01.2026 |
|
||
|
Carvana US1468691027 |
105,84 109,52 |
410,04 477,72 |
374,75 475,95 |
-67,68 -14,17 |
22:15:00 28.01.2026 |
|
||
|
Microsoft US5949181045 |
105,06 26,11 |
481,63 480,58 |
478,00 483,43 |
1,05 +0,22 |
02:00:00 29.01.2026 |
|
||
|
Vulcan Materials US9291601097 |
105,00 29,10 |
299,73 298,67 |
297,00 300,35 |
1,06 +0,35 |
22:15:00 28.01.2026 |
|
||
|
Ametek US0311001004 |
104,66 23,79 |
222,49 220,56 |
219,49 223,93 |
1,93 +0,88 |
22:15:00 28.01.2026 |
|
||
|
Entergy US29364G1031 |
103,87 25,78 |
96,48 96,58 |
96,03 97,65 |
-0,10 -0,10 |
22:15:00 28.01.2026 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
101,35 34,06 |
184,28 180,43 |
180,19 184,87 |
3,86 +2,14 |
02:00:00 29.01.2026 |
|
||
|
Textron US8832031012 |
100,80 28,53 |
86,79 94,23 |
84,53 90,54 |
-7,44 -7,90 |
22:15:00 28.01.2026 |
|
||
|
Moodys US6153691059 |
100,68 27,25 |
516,62 518,87 |
514,58 520,67 |
-2,25 -0,43 |
22:15:00 28.01.2026 |
|
||
|
Travelers US89417E1091 |
100,51 23,39 |
282,04 281,27 |
278,52 282,74 |
0,77 +0,27 |
22:15:00 28.01.2026 |
|
||
|
Kinder Morgan US49456B1017 |
97,25 29,40 |
30,07 29,59 |
29,57 30,31 |
0,48 +1,62 |
22:15:00 28.01.2026 |
|
||
|
Tractor Supply US8923561067 |
96,57 33,01 |
55,14 55,73 |
55,08 56,05 |
-0,59 -1,06 |
02:00:00 29.01.2026 |
|
||
|
Phillips 66 US7185461040 |
95,88 34,41 |
142,08 140,01 |
140,42 142,35 |
2,07 +1,48 |
22:15:00 28.01.2026 |
|
||
|
Wabtec US9297401088 |
95,58 20,63 |
228,89 231,72 |
227,35 230,91 |
-2,83 -1,22 |
22:15:00 28.01.2026 |
|
||
|
Citigroup US1729674242 |
95,19 29,84 |
114,20 114,79 |
113,16 115,71 |
-0,59 -0,51 |
22:15:00 28.01.2026 |
|
||
|
American International Group (AIG) US0268747849 |
95,15 27,65 |
73,39 73,87 |
73,29 74,17 |
-0,48 -0,65 |
22:15:00 28.01.2026 |
|
||
|
Chevron US1667641005 |
94,37 26,77 |
169,93 169,05 |
168,25 170,42 |
0,88 +0,52 |
22:15:00 28.01.2026 |
|
||
|
Halliburton US4062161017 |
93,82 44,07 |
33,36 34,26 |
32,83 34,55 |
-0,90 -2,63 |
22:15:00 28.01.2026 |
|
||
|
D.R. Horton US23331A1097 |
93,35 36,66 |
150,17 148,59 |
148,54 153,35 |
1,58 +1,06 |
22:15:00 28.01.2026 |
|
||
|
Emerson Electric US2910111044 |
93,05 26,46 |
148,42 147,67 |
146,48 149,51 |
0,75 +0,51 |
22:15:00 28.01.2026 |
|
||
|
Pentair IE00BLS09M33 |
92,17 30,32 |
105,17 107,60 |
104,11 107,49 |
-2,43 -2,26 |
22:15:00 28.01.2026 |
|
||
|
Monster Beverage US61174X1090 |
91,85 23,03 |
80,92 81,41 |
80,29 81,62 |
-0,49 -0,60 |
02:00:00 29.01.2026 |
|
||
|
Charles Schwab US8085131055 |
90,45 34,69 |
103,47 103,72 |
102,75 103,76 |
-0,25 -0,24 |
22:15:00 28.01.2026 |
|
||
|
Synopsys US8716071076 |
89,70 41,67 |
511,35 502,70 |
504,84 515,20 |
8,65 +1,72 |
02:00:00 29.01.2026 |
|
||
|
CDW US12514G1085 |
89,17 20,88 |
124,72 125,40 |
123,10 125,76 |
-0,68 -0,54 |
02:00:00 29.01.2026 |
|
||
|
Booking US09857L1089 |
89,07 26,99 |
5.085,22 5.153,41 |
5.069,27 5.212,36 |
-68,19 -1,32 |
02:00:00 29.01.2026 |
|
||
|
Simon Property Group US8288061091 |
88,50 28,85 |
183,76 184,56 |
183,36 185,68 |
-0,80 -0,43 |
22:15:00 28.01.2026 |
|
||
|
Fastenal US3119001044 |
88,25 23,89 |
43,62 43,95 |
43,43 44,08 |
-0,33 -0,75 |
02:00:00 29.01.2026 |
|
||
|
ONEOK US6826801036 |
87,74 30,15 |
79,26 77,74 |
77,50 79,88 |
1,52 +1,96 |
22:15:00 28.01.2026 |
|
||
|
Cincinnati Financial US1720621010 |
87,04 25,91 |
158,40 157,86 |
157,00 159,01 |
0,54 +0,34 |
02:00:00 29.01.2026 |
|
||
|
Linde IE000S9YS762 |
86,59 20,05 |
|
|
- - |
|
|
||
|
State Street US8574771031 |
85,31 30,45 |
128,02 127,62 |
127,28 128,59 |
0,40 +0,31 |
22:15:00 28.01.2026 |
|
||
|
Monolithic Power Systems US6098391054 |
84,50 40,05 |
1.161,78 1.095,49 |
1.110,48 1.170,20 |
66,29 +6,05 |
02:00:00 29.01.2026 |
|
||
|
Principal Financial Group US74251V1026 |
83,65 29,33 |
94,05 92,23 |
92,19 94,33 |
1,82 +1,97 |
02:00:00 29.01.2026 |
|
||
|
CenterPoint Energy US15189T1079 |
83,24 22,85 |
39,79 39,83 |
39,56 39,88 |
-0,04 -0,10 |
22:15:00 28.01.2026 |
|
||
|
Assurant US04621X1081 |
83,18 26,35 |
237,29 237,05 |
235,38 237,44 |
0,24 +0,10 |
22:15:00 28.01.2026 |
|
||
|
Apple US0378331005 |
82,81 27,94 |
256,44 258,27 |
254,52 258,84 |
-1,83 -0,71 |
02:00:00 29.01.2026 |
|
||
|
Deere US2441991054 |
82,71 30,07 |
525,01 519,19 |
519,58 528,27 |
5,82 +1,12 |
22:15:00 28.01.2026 |
|
||
|
Paccar US6937181088 |
81,67 27,19 |
123,06 120,81 |
122,17 125,30 |
2,25 +1,86 |
02:00:00 29.01.2026 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
80,64 37,64 |
21,71 21,60 |
21,54 21,92 |
0,11 +0,51 |
22:15:00 28.01.2026 |
|
||
|
Lockheed Martin US5398301094 |
79,60 24,35 |
597,27 594,95 |
583,49 599,29 |
2,32 +0,39 |
22:15:00 28.01.2026 |
|
||
|
Fifth Third Bancorp US3167731005 |
78,62 32,88 |
49,69 50,84 |
49,08 50,84 |
-1,15 -2,26 |
02:00:00 29.01.2026 |
|
||
|
Delta Air Lines US2473617023 |
77,77 41,26 |
65,83 66,14 |
65,68 67,20 |
-0,31 -0,47 |
22:15:00 28.01.2026 |
|
||
|
Allstate US0200021014 |
76,61 27,59 |
197,33 194,77 |
193,02 197,60 |
2,56 +1,31 |
22:15:00 28.01.2026 |
|
||
|
General Motors US37045V1008 |
76,22 37,18 |
84,90 86,38 |
84,44 86,01 |
-1,48 -1,71 |
22:15:00 28.01.2026 |
|
||
|
Molina Healthcare US60855R1005 |
75,97 22,19 |
187,00 184,12 |
179,99 187,70 |
2,88 +1,56 |
22:15:00 28.01.2026 |
|
||
|
Darden Restaurants US2371941053 |
75,53 28,65 |
196,50 196,90 |
196,04 201,09 |
-0,40 -0,20 |
22:15:00 28.01.2026 |
|
||
|
Bank of America US0605051046 |
74,78 29,06 |
51,81 52,17 |
51,31 52,13 |
-0,36 -0,69 |
22:15:00 28.01.2026 |
|
||
|
Dover US2600031080 |
73,27 25,38 |
206,00 207,26 |
204,41 208,56 |
-1,26 -0,61 |
22:15:00 28.01.2026 |
|
||
|
Citizens Financial Group US1746101054 |
73,13 33,25 |
62,92 63,42 |
62,54 63,60 |
-0,50 -0,79 |
22:15:00 28.01.2026 |
|
||
|
NVR US62944T1051 |
73,09 23,01 |
7.626,08 7.499,76 |
7.603,34 7.780,00 |
126,32 +1,68 |
22:15:00 28.01.2026 |
|
||
|
Ross Stores US7782961038 |
72,97 31,99 |
186,04 186,00 |
184,70 186,80 |
0,04 +0,02 |
02:00:00 29.01.2026 |
|
||
|
Cisco US17275R1023 |
71,76 24,03 |
78,96 78,68 |
78,02 79,04 |
0,28 +0,36 |
02:00:00 29.01.2026 |
|
||
|
Rockwell Automation US7739031091 |
71,61 31,57 |
414,90 419,75 |
413,76 419,98 |
-4,85 -1,16 |
22:15:00 28.01.2026 |
|
||
|
Expeditors International of Washington US3021301094 |
70,52 27,17 |
160,07 158,38 |
157,37 161,12 |
1,69 +1,07 |
22:15:00 28.01.2026 |
|
||
|
News B US65249B2088 |
69,74 31,04 |
30,61 30,84 |
30,55 31,08 |
-0,23 -0,75 |
02:00:00 29.01.2026 |
|
||
|
Comerica US2003401070 |
68,09 41,71 |
78,50 79,00 |
78,50 78,50 |
-0,50 -0,63 |
08:12:00 28.01.2026 |
|
||
|
S&P Global US78409V1044 |
66,02 24,29 |
528,12 526,67 |
523,54 531,94 |
1,45 +0,28 |
22:15:00 28.01.2026 |
|
||
|
Kroger US5010441013 |
65,90 28,81 |
61,82 62,11 |
61,39 62,35 |
-0,29 -0,47 |
22:15:00 28.01.2026 |
|
||
|
Northern Trust US6658591044 |
65,79 29,40 |
150,25 149,96 |
149,26 150,80 |
0,29 +0,19 |
02:00:00 29.01.2026 |
|
||
|
Universal Health Services US9139031002 |
65,71 31,77 |
203,02 202,64 |
198,12 203,86 |
0,38 +0,19 |
22:15:00 28.01.2026 |
|
||
|
MasterCard US57636Q1040 |
65,57 25,45 |
521,37 520,41 |
518,44 523,74 |
0,96 +0,18 |
22:15:00 28.01.2026 |
|
||
|
Visa US92826C8394 |
65,16 22,85 |
326,98 325,26 |
324,94 328,35 |
1,72 +0,53 |
22:15:00 28.01.2026 |
|
||
|
Ventas US92276F1003 |
65,07 25,96 |
75,92 75,95 |
75,71 76,69 |
-0,03 -0,04 |
22:15:00 28.01.2026 |
|
||
|
Packaging US6951561090 |
63,98 24,91 |
217,61 223,62 |
215,47 231,12 |
-6,01 -2,69 |
22:15:00 28.01.2026 |
|
||
|
NOV US62955J1034 |
63,88 36,45 |
15,62 15,46 |
15,62 15,62 |
0,16 +1,03 |
08:12:00 28.01.2026 |
|
||
|
M&T Bank US55261F1049 |
63,68 31,23 |
216,89 217,49 |
215,45 217,90 |
-0,60 -0,28 |
22:15:00 28.01.2026 |
|
||
|
Regions Financial US7591EP1005 |
63,64 32,81 |
27,86 27,87 |
27,60 27,99 |
-0,01 -0,04 |
22:15:00 28.01.2026 |
|
||
|
Marsh McLennan Cos. US5717481023 |
63,63 21,42 |
178,18 179,18 |
177,08 179,70 |
-1,00 -0,56 |
22:15:00 28.01.2026 |
|
||
|
eBay US2786421030 |
63,34 33,02 |
95,17 95,20 |
94,87 95,95 |
-0,03 -0,03 |
02:00:00 29.01.2026 |
|
||
|
Lowes Companies US5486611073 |
61,42 26,87 |
269,42 273,94 |
268,06 273,90 |
-4,52 -1,65 |
22:15:00 28.01.2026 |
|
||
|
Netflix US64110L1061 |
59,46 42,98 |
84,64 85,58 |
84,30 86,47 |
-0,94 -1,10 |
02:00:00 29.01.2026 |
|
||
|
Aon IE00BLP1HW54 |
59,38 18,42 |
333,00 330,75 |
328,67 335,13 |
2,25 +0,68 |
22:15:00 28.01.2026 |
|
||
|
BlackRock US09290D1019 |
58,79 25,40 |
1.121,67 1.106,69 |
1.098,98 1.122,86 |
14,98 +1,35 |
22:15:00 28.01.2026 |
|
||
|
PNC Financial Services Group US6934751057 |
58,62 28,88 |
221,39 223,70 |
219,51 223,93 |
-2,31 -1,03 |
22:15:00 28.01.2026 |
|
||
|
Automatic Data Processing US0530151036 |
58,36 22,74 |
250,69 254,51 |
248,41 255,73 |
-3,82 -1,50 |
02:00:00 29.01.2026 |
|
||
|
CME Group A US12572Q1058 |
58,29 22,88 |
286,05 284,48 |
283,61 286,36 |
1,57 +0,55 |
02:00:00 29.01.2026 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
57,89 25,14 |
314,33 314,32 |
312,11 315,65 |
0,01 +0,00 |
02:00:00 29.01.2026 |
|
||
|
Otis Worldwide US68902V1070 |
57,09 17,46 |
88,60 90,55 |
84,40 88,84 |
-1,95 -2,15 |
22:15:00 28.01.2026 |
|
||
|
Carrier Global US14448C1045 |
56,75 23,78 |
57,91 57,07 |
55,93 58,62 |
0,84 +1,47 |
22:15:00 28.01.2026 |
|
||
|
DexCom US2521311074 |
56,33 35,15 |
73,36 73,67 |
72,67 73,92 |
-0,31 -0,42 |
02:00:00 29.01.2026 |
|
||
|
Stryker US8636671013 |
56,00 24,23 |
357,83 354,57 |
352,48 359,28 |
3,26 +0,92 |
22:15:00 28.01.2026 |
|
||
|
Coterra Energy US1270971039 |
55,37 40,91 |
27,79 27,52 |
27,40 27,99 |
0,27 +0,98 |
22:15:00 28.01.2026 |
|
||
|
MetLife US59156R1086 |
55,15 27,93 |
76,26 76,69 |
76,04 77,30 |
-0,43 -0,56 |
22:15:00 28.01.2026 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
55,05 22,03 |
172,44 173,28 |
171,46 173,73 |
-0,84 -0,48 |
22:15:00 28.01.2026 |
|
||
|
Gartner US3666511072 |
54,22 33,46 |
225,98 232,00 |
224,63 233,98 |
-6,02 -2,59 |
22:15:00 28.01.2026 |
|
||
|
Live Nation Entertainment US5380341090 |
52,91 30,40 |
147,53 146,80 |
146,80 148,32 |
0,73 +0,50 |
22:15:00 28.01.2026 |
|
||
|
Coca-Cola US1912161007 |
52,20 17,01 |
73,06 73,55 |
72,57 73,62 |
-0,49 -0,67 |
22:15:00 28.01.2026 |
|
||
|
Regency Centers US7588491032 |
52,06 23,23 |
70,45 71,29 |
70,19 71,61 |
-0,84 -1,18 |
02:00:00 29.01.2026 |
|
||
|
Intuit US4612021034 |
51,93 35,46 |
538,70 545,40 |
537,67 552,86 |
-6,70 -1,23 |
02:00:00 29.01.2026 |
|
||
|
Altria US02209S1033 |
51,21 22,98 |
63,13 63,62 |
63,11 64,21 |
-0,49 -0,77 |
22:15:00 28.01.2026 |
|
||
|
NetApp US64110D1046 |
51,08 37,19 |
99,33 99,89 |
98,90 100,46 |
-0,56 -0,56 |
02:00:00 29.01.2026 |
|
||
|
Southern US8425871071 |
50,83 19,18 |
88,33 88,84 |
88,18 89,22 |
-0,51 -0,57 |
22:15:00 28.01.2026 |
|
||
|
McDonalds US5801351017 |
50,64 18,29 |
312,80 314,13 |
311,65 316,27 |
-1,33 -0,42 |
22:15:00 28.01.2026 |
|
||
|
Amazon US0231351067 |
50,42 35,01 |
243,01 244,68 |
241,54 247,77 |
-1,67 -0,68 |
02:00:00 29.01.2026 |
|
||
|
Carnival PA1436583006 |
50,13 55,97 |
28,72 28,69 |
28,63 29,31 |
0,03 +0,10 |
22:15:00 28.01.2026 |
|
||
|
FirstEnergy US3379321074 |
50,00 22,07 |
47,41 47,52 |
47,15 47,67 |
-0,11 -0,23 |
22:15:00 28.01.2026 |
|
||
|
American Electric Power US0255371017 |
48,91 22,85 |
119,12 119,43 |
118,55 120,02 |
-0,31 -0,26 |
02:00:00 29.01.2026 |
|
||
|
Quest Diagnostics US74834L1008 |
48,69 23,71 |
182,74 184,24 |
181,90 183,27 |
-1,50 -0,81 |
22:15:00 28.01.2026 |
|
||
|
IDEXX Laboratories US45168D1046 |
48,34 35,69 |
687,74 694,75 |
680,61 692,43 |
-7,01 -1,01 |
02:00:00 29.01.2026 |
|
||
|
Xylem US98419M1009 |
48,27 28,10 |
135,52 140,41 |
132,44 139,24 |
-4,89 -3,48 |
22:15:00 28.01.2026 |
|
||
|
Sempra Energy US8168511090 |
48,10 25,27 |
86,78 87,11 |
86,32 87,67 |
-0,33 -0,38 |
22:15:00 28.01.2026 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
48,09 32,83 |
751,13 771,25 |
748,01 765,99 |
-20,12 -2,61 |
02:00:00 29.01.2026 |
|
||
|
Waters US9418481035 |
47,88 33,29 |
385,03 390,09 |
380,15 387,85 |
-5,06 -1,30 |
22:15:00 28.01.2026 |
|
||
|
Corteva US22052L1044 |
47,69 22,48 |
73,05 73,00 |
72,44 73,36 |
0,05 +0,07 |
22:15:00 28.01.2026 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
47,53 27,35 |
324,91 323,94 |
323,08 328,06 |
0,97 +0,30 |
22:15:00 28.01.2026 |
|
||
|
Tesla US88160R1014 |
47,45 59,34 |
431,46 430,90 |
430,10 438,26 |
0,56 +0,13 |
02:00:00 29.01.2026 |
|
||
|
Sherwin-Williams US8243481061 |
47,24 28,83 |
349,60 346,08 |
345,43 350,56 |
3,52 +1,02 |
22:15:00 28.01.2026 |
|
||
|
Consolidated Edison US2091151041 |
47,19 22,44 |
105,18 105,35 |
104,91 106,40 |
-0,17 -0,16 |
22:15:00 28.01.2026 |
|
||
|
YUM! Brands US9884981013 |
47,17 21,16 |
153,88 154,01 |
153,39 154,99 |
-0,13 -0,08 |
22:15:00 28.01.2026 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
45,87 31,52 |
205,06 202,88 |
202,96 206,90 |
2,18 +1,07 |
02:00:00 29.01.2026 |
|
||
|
T-Mobile US US8725901040 |
45,61 26,29 |
186,25 184,49 |
184,49 188,00 |
1,76 +0,95 |
02:00:00 29.01.2026 |
|
||
|
NXP Semiconductors NL0009538784 |
44,87 38,29 |
240,03 229,42 |
233,01 242,93 |
10,61 +4,62 |
02:00:00 29.01.2026 |
|
||
|
Merck US58933Y1055 |
44,67 26,05 |
106,90 107,92 |
106,04 107,91 |
-1,02 -0,95 |
22:15:00 28.01.2026 |
|
||
|
Exelon US30161N1019 |
43,99 22,63 |
44,76 44,83 |
44,48 45,05 |
-0,07 -0,16 |
02:00:00 29.01.2026 |
|
||
|
Datadog A US23804L1035 |
41,88 55,72 |
|
|
- - |
|
|
||
|
DuPont de Nemours US26614N1028 |
41,60 30,25 |
44,63 44,61 |
44,18 45,00 |
0,02 +0,04 |
22:15:00 28.01.2026 |
|
||
|
Lamb Weston US5132721045 |
41,16 22,21 |
45,47 45,05 |
44,32 45,47 |
0,42 +0,93 |
22:15:00 28.01.2026 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
40,97 18,52 |
204,89 206,42 |
204,40 207,52 |
-1,53 -0,74 |
22:15:00 28.01.2026 |
|
||
|
Electronic Arts US2855121099 |
40,38 27,62 |
203,94 204,37 |
203,82 204,43 |
-0,43 -0,21 |
02:00:00 29.01.2026 |
|
||
|
Ecolab US2788651006 |
39,57 23,77 |
281,46 284,09 |
279,06 283,56 |
-2,63 -0,93 |
22:15:00 28.01.2026 |
|
||
|
Home Depot US4370761029 |
39,55 24,16 |
375,30 380,36 |
373,70 380,82 |
-5,06 -1,33 |
22:15:00 28.01.2026 |
|
||
|
Ameren US0236081024 |
39,52 21,77 |
103,58 103,96 |
103,38 104,50 |
-0,38 -0,37 |
22:15:00 28.01.2026 |
|
||
|
Host Hotels Resorts US44107P1049 |
39,09 31,85 |
18,44 18,58 |
18,37 18,82 |
-0,14 -0,75 |
02:00:00 29.01.2026 |
|
||
|
Genuine Parts US3724601055 |
38,85 26,68 |
140,02 139,38 |
138,30 140,66 |
0,64 +0,46 |
22:15:00 28.01.2026 |
|
||
|
IQVIA US46266C1053 |
38,78 32,97 |
239,76 241,04 |
237,63 241,11 |
-1,28 -0,53 |
22:15:00 28.01.2026 |
|
||
|
Public Service Enterprise Group US7445731067 |
38,66 23,53 |
81,45 80,42 |
80,13 81,87 |
1,03 +1,28 |
22:15:00 28.01.2026 |
|
||
|
Amgen US0311621009 |
38,39 26,22 |
342,22 351,32 |
340,00 351,70 |
-9,10 -2,59 |
02:00:00 29.01.2026 |
|
||
|
Invesco BMG491BT1088 |
38,12 36,54 |
27,56 27,16 |
26,86 27,92 |
0,40 +1,47 |
22:15:00 28.01.2026 |
|
||
|
Chipotle Mexican Grill US1696561059 |
38,12 35,27 |
39,16 39,65 |
38,97 40,25 |
-0,49 -1,24 |
22:15:00 28.01.2026 |
|
||
|
MSCI US55354G1004 |
37,85 25,31 |
614,87 581,75 |
576,13 620,00 |
33,12 +5,69 |
22:15:00 28.01.2026 |
|
||
|
News US65249B1098 |
37,50 29,46 |
26,59 26,65 |
26,52 26,99 |
-0,06 -0,23 |
02:00:00 29.01.2026 |
|
||
|
Alliant Energy US0188021085 |
37,25 22,24 |
66,26 67,19 |
66,18 67,44 |
-0,93 -1,38 |
02:00:00 29.01.2026 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
36,44 22,77 |
70,62 71,20 |
0,00 0,00 |
-0,58 -0,81 |
08:00:00 11.12.2025 |
|
||
|
F5 Networks US3156161024 |
35,94 34,39 |
292,30 270,43 |
285,17 303,98 |
21,87 +8,09 |
02:00:00 29.01.2026 |
|
||
|
Archer Daniels Midland US0394831020 |
34,88 30,41 |
67,40 68,23 |
67,05 69,75 |
-0,83 -1,22 |
22:15:00 28.01.2026 |
|
||
|
Johnson Johnson US4781601046 |
34,76 18,87 |
227,72 224,44 |
226,22 228,52 |
3,28 +1,46 |
22:15:00 28.01.2026 |
|
||
|
A.O. Smith US8318652091 |
34,49 26,73 |
69,49 70,64 |
69,37 70,67 |
-1,15 -1,63 |
22:15:00 28.01.2026 |
|
||
|
The Cigna Group Registered US1255231003 |
33,88 29,97 |
272,38 270,09 |
267,01 273,55 |
2,29 +0,85 |
22:15:00 28.01.2026 |
|
||
|
Prudential Financial US7443201022 |
33,50 26,01 |
107,69 107,42 |
106,88 108,21 |
0,27 +0,25 |
22:15:00 28.01.2026 |
|
||
|
Lennar US5260571048 |
33,33 36,63 |
110,79 110,07 |
109,97 113,61 |
0,72 +0,65 |
22:15:00 28.01.2026 |
|
||
|
Illinois Tool Works US4523081093 |
32,61 21,14 |
258,25 258,69 |
257,66 260,46 |
-0,44 -0,17 |
22:15:00 28.01.2026 |
|
||
|
CSX US1264081035 |
32,45 24,52 |
37,38 37,67 |
37,33 37,80 |
-0,29 -0,77 |
02:00:00 29.01.2026 |
|
||
|
West Pharmaceutical Services US9553061055 |
32,30 26,78 |
235,89 240,53 |
235,02 238,56 |
-4,64 -1,93 |
22:15:00 28.01.2026 |
|
||
|
Dominos Pizza US25754A2015 |
31,86 23,78 |
405,37 413,87 |
401,50 414,58 |
-8,50 -2,05 |
02:00:00 29.01.2026 |
|
||
|
PPL US69351T1060 |
31,70 21,04 |
36,70 36,72 |
36,65 37,01 |
-0,02 -0,05 |
22:15:00 28.01.2026 |
|
||
|
VeriSign US92343E1029 |
30,88 27,93 |
253,50 249,63 |
249,19 254,09 |
3,87 +1,55 |
02:00:00 29.01.2026 |
|
||
|
Duke Energy US26441C2044 |
30,86 19,80 |
120,24 120,29 |
119,60 121,10 |
-0,05 -0,04 |
22:15:00 28.01.2026 |
|
||
|
Hershey US4278661081 |
30,51 24,94 |
192,00 191,63 |
189,36 192,88 |
0,37 +0,19 |
22:15:00 28.01.2026 |
|
||
|
Rollins US7757111049 |
30,09 20,24 |
62,83 63,49 |
62,53 63,14 |
-0,66 -1,04 |
22:15:00 28.01.2026 |
|
||
|
Atmos Energy US0495601058 |
29,80 16,09 |
166,00 169,03 |
165,98 169,02 |
-3,03 -1,79 |
22:15:00 28.01.2026 |
|
||
|
Huntington BancAkties US4461501045 |
29,68 32,06 |
17,06 17,43 |
16,82 17,46 |
-0,37 -2,12 |
02:00:00 29.01.2026 |
|
||
|
Thermo Fisher Scientific US8835561023 |
29,59 28,97 |
608,02 623,91 |
606,73 620,31 |
-15,89 -2,55 |
22:15:00 28.01.2026 |
|
||
|
Masco US5745991068 |
29,24 29,50 |
66,48 67,17 |
66,08 67,58 |
-0,69 -1,03 |
22:15:00 28.01.2026 |
|
||
|
FedEx US31428X1063 |
28,08 33,13 |
314,65 312,42 |
311,73 317,24 |
2,23 +0,71 |
22:15:00 28.01.2026 |
|
||
|
Ford Motor US3453708600 |
27,50 42,27 |
13,82 13,93 |
13,77 13,88 |
-0,11 -0,79 |
22:15:00 28.01.2026 |
|
||
|
ServiceNow US81762P1021 |
27,45 40,64 |
129,62 131,80 |
129,15 133,66 |
-2,18 -1,65 |
22:15:00 28.01.2026 |
|
||
|
IDEX US45167R1041 |
27,35 17,42 |
196,40 194,85 |
193,89 198,60 |
1,55 +0,80 |
22:15:00 28.01.2026 |
|
||
|
KeyCorp US4932671088 |
26,31 41,21 |
21,31 21,46 |
21,10 21,47 |
-0,15 -0,70 |
22:15:00 28.01.2026 |
|
||
|
WEC Energy Group US92939U1060 |
25,51 20,35 |
110,04 110,35 |
109,75 110,87 |
-0,31 -0,28 |
22:15:00 28.01.2026 |
|
||
|
U.S. Bancorp US9029733048 |
25,22 31,14 |
55,74 56,53 |
55,32 56,44 |
-0,79 -1,40 |
22:15:00 28.01.2026 |
|
||
|
Avery Dennison US0536111091 |
25,20 25,28 |
184,87 186,94 |
184,05 186,82 |
-2,07 -1,11 |
22:15:00 28.01.2026 |
|
||
|
Gap US3647601083 |
24,78 57,76 |
22,26 22,59 |
22,26 22,26 |
-0,33 -1,46 |
09:04:00 28.01.2026 |
|
||
|
MGM Resorts International US5529531015 |
24,72 39,69 |
32,75 33,48 |
32,72 33,88 |
-0,73 -2,18 |
22:15:00 28.01.2026 |
|
||
|
Public Storage US74460D1090 |
24,68 25,61 |
273,86 277,70 |
272,57 280,10 |
-3,84 -1,38 |
22:15:00 28.01.2026 |
|
||
|
CMS Energy US1258961002 |
24,48 21,52 |
71,80 72,04 |
71,61 72,48 |
-0,24 -0,33 |
22:15:00 28.01.2026 |
|
||
|
Boeing US0970231058 |
24,08 37,23 |
241,59 244,56 |
237,15 245,80 |
-2,97 -1,21 |
22:15:00 28.01.2026 |
|
||
|
Globe Life US37959E1029 |
23,76 17,66 |
138,55 137,39 |
136,91 138,61 |
1,16 +0,84 |
22:15:00 28.01.2026 |
|
||
|
Take Two US8740541094 |
23,49 33,75 |
243,18 245,52 |
242,33 248,34 |
-2,34 -0,95 |
02:00:00 29.01.2026 |
|
||
|
Norfolk Southern US6558441084 |
23,29 25,10 |
284,47 288,97 |
284,37 290,54 |
-4,50 -1,56 |
22:15:00 28.01.2026 |
|
||
|
Pinnacle West Capital US7234841010 |
22,83 23,44 |
93,68 94,76 |
93,57 95,00 |
-1,08 -1,14 |
22:15:00 28.01.2026 |
|
||
|
Kimco Realty US49446R1095 |
22,63 26,53 |
20,48 20,94 |
20,35 21,07 |
-0,46 -2,20 |
22:15:00 28.01.2026 |
|
||
|
Extra Space Storage US30225T1025 |
22,49 27,25 |
137,16 139,79 |
136,69 141,00 |
-2,63 -1,88 |
22:15:00 28.01.2026 |
|
||
|
Paychex US7043261079 |
21,73 24,49 |
102,45 104,94 |
102,09 103,57 |
-2,49 -2,37 |
02:00:00 29.01.2026 |
|
||
|
Equifax US2944291051 |
21,62 33,80 |
205,33 208,03 |
204,09 208,17 |
-2,70 -1,30 |
22:15:00 28.01.2026 |
|
||
|
Mettler-Toledo International US5926881054 |
21,27 32,51 |
1.401,64 1.425,18 |
1.399,07 1.416,50 |
-23,54 -1,65 |
22:15:00 28.01.2026 |
|
||
|
Invitation Homes US46187W1071 |
21,23 19,13 |
26,21 26,77 |
26,13 26,80 |
-0,56 -2,09 |
22:15:00 28.01.2026 |
|
||
|
ResMed US7611521078 |
21,08 34,09 |
257,72 255,50 |
255,83 258,46 |
2,22 +0,87 |
22:15:00 28.01.2026 |
|
||
|
Prologis US74340W1036 |
20,95 30,16 |
127,13 128,70 |
126,67 129,11 |
-1,57 -1,22 |
22:15:00 28.01.2026 |
|
||
|
Activision Blizzard US00507V1098 |
20,95 22,29 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Texas Instruments US8825081040 |
20,90 30,64 |
216,17 196,63 |
203,99 216,58 |
19,54 +9,94 |
02:00:00 29.01.2026 |
|
||
|
Omnicom Group US6819191064 |
20,79 27,51 |
76,54 78,03 |
76,26 78,54 |
-1,49 -1,91 |
22:15:00 28.01.2026 |
|
||
|
Verisk Analytics A US92345Y1064 |
20,37 24,11 |
219,03 216,28 |
215,00 220,03 |
2,75 +1,27 |
02:00:00 29.01.2026 |
|
||
|
Evergy US30034W1062 |
20,32 12,74 |
76,65 77,09 |
76,41 77,44 |
-0,44 -0,57 |
02:00:00 29.01.2026 |
|
||
|
Dollar Tree US2567461080 |
19,99 40,20 |
119,10 121,84 |
118,18 121,50 |
-2,74 -2,25 |
02:00:00 29.01.2026 |
|
||
|
Erie Indemnity US29530P1021 |
19,59 30,95 |
273,53 272,50 |
270,07 274,60 |
1,03 +0,38 |
02:00:00 29.01.2026 |
|
||
|
Danaher US2358511028 |
19,38 27,99 |
224,54 235,75 |
223,19 234,93 |
-11,21 -4,76 |
22:15:00 28.01.2026 |
|
||
|
Union Pacific US9078181081 |
18,47 23,82 |
227,71 232,55 |
227,63 234,00 |
-4,84 -2,08 |
22:15:00 28.01.2026 |
|
||
|
Xcel Energy US98389B1008 |
18,39 23,02 |
76,01 76,33 |
75,94 76,75 |
-0,32 -0,42 |
02:00:00 29.01.2026 |
|
||
|
Honeywell US4385161066 |
17,93 22,42 |
216,64 220,91 |
216,21 221,22 |
-4,27 -1,93 |
02:00:00 29.01.2026 |
|
||
|
Albemarle US0126531013 |
17,15 56,50 |
184,33 194,18 |
179,25 195,21 |
-9,85 -5,07 |
22:15:00 28.01.2026 |
|
||
|
ABIOMED US0036541003 |
15,95 33,16 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
Elevance Health US0367521038 |
15,82 30,14 |
341,85 322,92 |
320,43 347,46 |
18,93 +5,86 |
22:15:00 28.01.2026 |
|
||
|
Procter Gamble US7427181091 |
15,81 18,22 |
147,34 148,34 |
146,79 148,71 |
-1,00 -0,67 |
22:15:00 28.01.2026 |
|
||
|
Leidos US5253271028 |
15,70 19,88 |
187,77 187,15 |
184,82 188,13 |
0,62 +0,33 |
22:15:00 28.01.2026 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 26,62 |
164,90 166,89 |
164,08 167,17 |
-1,99 -1,19 |
22:15:00 28.01.2026 |
|
||
|
Henry Schein US8064071025 |
15,14 25,86 |
75,08 76,87 |
75,06 76,66 |
-1,79 -2,33 |
02:00:00 29.01.2026 |
|
||
|
Harris US5024311095 |
14,51 19,36 |
360,30 360,54 |
355,76 361,81 |
-0,24 -0,07 |
22:15:00 28.01.2026 |
|
||
|
Jack Henry Associates US4262811015 |
13,79 19,31 |
179,81 178,96 |
179,32 184,55 |
0,85 +0,47 |
02:00:00 29.01.2026 |
|
||
|
Cognizant US1924461023 |
13,13 27,50 |
83,30 84,65 |
83,16 85,11 |
-1,35 -1,59 |
02:00:00 29.01.2026 |
|
||
|
Wynn Resorts US9831341071 |
12,79 41,80 |
112,88 113,77 |
112,83 116,07 |
-0,89 -0,78 |
02:00:00 29.01.2026 |
|
||
|
STERIS IE00BFY8C754 |
12,41 21,54 |
260,86 263,07 |
259,97 262,00 |
-2,21 -0,84 |
22:15:00 28.01.2026 |
|
||
|
Digital Realty Trust US2538681030 |
12,30 29,63 |
163,21 163,16 |
162,50 164,87 |
0,05 +0,03 |
22:15:00 28.01.2026 |
|
||
|
Agilent Technologies US00846U1016 |
12,08 29,58 |
133,87 135,95 |
133,41 135,38 |
-2,08 -1,53 |
22:15:00 28.01.2026 |
|
||
|
Equinix US29444U7000 |
12,03 28,81 |
816,15 809,55 |
806,41 831,68 |
6,60 +0,82 |
02:00:00 29.01.2026 |
|
||
|
Microchip Technology US5950171042 |
12,01 42,26 |
80,28 75,16 |
78,73 81,42 |
5,12 +6,81 |
02:00:00 29.01.2026 |
|
||
|
DTE Energy US2333311072 |
11,88 20,92 |
136,56 136,68 |
135,99 137,91 |
-0,12 -0,09 |
22:15:00 28.01.2026 |
|
||
|
Old Dominion Freight Line US6795801009 |
11,44 34,22 |
172,72 174,44 |
172,56 175,70 |
-1,72 -0,99 |
02:00:00 29.01.2026 |
|
||
|
Accenture IE00B4BNMY34 |
11,36 26,88 |
270,43 275,80 |
268,15 278,50 |
-5,37 -1,95 |
22:15:00 28.01.2026 |
|
||
|
Cooper Cos. US2166484020 |
11,29 20,17 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
Colgate-Palmolive US1941621039 |
10,86 18,67 |
85,00 85,76 |
84,73 86,05 |
-0,76 -0,89 |
22:15:00 28.01.2026 |
|
||
|
Fortive US34959J1088 |
9,61 24,59 |
52,80 53,15 |
52,79 53,52 |
-0,35 -0,66 |
22:15:00 28.01.2026 |
|
||
|
Edison International US2810201077 |
9,58 27,19 |
62,25 62,63 |
62,09 63,07 |
-0,38 -0,61 |
22:15:00 28.01.2026 |
|
||
|
Teledyne Technologies US8793601050 |
9,12 19,42 |
620,31 616,02 |
611,25 621,00 |
4,29 +0,70 |
22:15:00 28.01.2026 |
|
||
|
The Mosaic US61945C1036 |
8,53 46,01 |
28,14 28,44 |
27,78 29,07 |
-0,30 -1,05 |
22:15:00 28.01.2026 |
|
||
|
PepsiCo US7134481081 |
7,90 19,60 |
148,50 148,78 |
147,76 150,01 |
-0,28 -0,19 |
02:00:00 29.01.2026 |
|
||
|
Las Vegas Sands US5178341070 |
7,87 34,29 |
61,26 60,35 |
61,00 62,69 |
0,91 +1,51 |
22:15:00 28.01.2026 |
|
||
|
Incyte US45337C1027 |
7,67 31,25 |
101,18 103,47 |
99,03 102,84 |
-2,29 -2,21 |
02:00:00 29.01.2026 |
|
||
|
NextEra Energy US65339F1012 |
7,47 28,95 |
87,57 87,15 |
87,06 88,54 |
0,42 +0,48 |
22:15:00 28.01.2026 |
|
||
|
AvalonBay Communities US0534841012 |
6,58 21,47 |
172,97 176,03 |
172,14 176,72 |
-3,06 -1,74 |
22:15:00 28.01.2026 |
|
||
|
Church Dwight US1713401024 |
6,17 23,27 |
91,48 92,33 |
91,18 92,57 |
-0,85 -0,92 |
22:15:00 28.01.2026 |
|
||
|
Essex Property Trust US2971781057 |
6,04 24,00 |
245,48 251,73 |
244,71 252,79 |
-6,25 -2,48 |
22:15:00 28.01.2026 |
|
||
|
NortonLifeLock US6687711084 |
6,01 24,96 |
24,79 25,21 |
24,77 25,54 |
-0,42 -1,67 |
02:00:00 29.01.2026 |
|
||
|
Sysco US8718291078 |
5,53 23,33 |
83,51 83,92 |
82,91 85,33 |
-0,41 -0,49 |
22:15:00 28.01.2026 |
|
||
|
Alaska Air Group US0116591092 |
4,25 38,46 |
43,02 42,22 |
43,02 43,02 |
0,80 +1,89 |
08:03:00 28.01.2026 |
|
||
|
Mondelez US6092071058 |
4,02 21,60 |
57,73 59,02 |
57,37 59,59 |
-1,29 -2,19 |
02:00:00 29.01.2026 |
|
||
|
Charles River Laboratories International US1598641074 |
3,37 29,29 |
216,88 219,53 |
214,73 218,45 |
-2,65 -1,21 |
22:15:00 28.01.2026 |
|
||
|
Realty US7561091049 |
3,09 19,92 |
60,07 60,92 |
59,90 61,14 |
-0,85 -1,40 |
22:15:00 28.01.2026 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
2,48 22,62 |
132,46 134,73 |
131,89 134,86 |
-2,27 -1,68 |
22:15:00 28.01.2026 |
|
||
|
3M US88579Y1010 |
2,30 28,06 |
155,94 158,05 |
155,12 159,66 |
-2,11 -1,34 |
22:15:00 28.01.2026 |
|
||
|
Keysight Technologies US49338L1035 |
1,73 22,72 |
221,50 217,82 |
217,19 221,59 |
3,68 +1,69 |
22:15:00 28.01.2026 |
|
||
|
CVS Health US1266501006 |
1,67 31,99 |
74,03 72,00 |
71,43 74,36 |
2,03 +2,82 |
22:15:00 28.01.2026 |
|
||
|
Hologic US4364401012 |
1,64 27,15 |
75,10 75,20 |
75,07 75,20 |
-0,10 -0,13 |
02:00:00 29.01.2026 |
|
||
|
Salesforce US79466L3024 |
1,47 36,44 |
227,96 228,53 |
227,73 231,81 |
-0,57 -0,25 |
22:15:00 28.01.2026 |
|
||
|
Equity Residential US29476L1070 |
0,99 23,34 |
60,76 62,15 |
60,62 62,33 |
-1,39 -2,24 |
22:15:00 28.01.2026 |
|
||
|
Roper Technolgies US7766961061 |
0,50 23,48 |
360,37 369,27 |
356,01 367,96 |
-8,90 -2,41 |
02:00:00 29.01.2026 |
|
||
|
QUALCOMM US7475251036 |
0,02 38,01 |
152,70 153,04 |
150,41 153,98 |
-0,34 -0,22 |
02:00:00 29.01.2026 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
Starbucks US8552441094 |
-0,38 30,65 |
95,16 95,72 |
95,10 104,80 |
-0,56 -0,59 |
02:00:00 29.01.2026 |
|
||
|
Sealed Air US81211K1007 |
-1,14 33,54 |
34,80 34,80 |
34,60 34,80 |
0,00 +0,00 |
15:59:00 28.01.2026 |
|
||
|
Tyson Foods US9024941034 |
-1,55 27,41 |
64,60 65,75 |
64,34 65,93 |
-1,15 -1,75 |
22:15:00 28.01.2026 |
|
||
|
Autodesk US0527691069 |
-2,09 35,90 |
268,33 268,09 |
266,69 271,12 |
0,24 +0,09 |
02:00:00 29.01.2026 |
|
||
|
AT&T US00206R1023 |
-2,11 24,42 |
24,07 23,00 |
23,36 24,32 |
1,07 +4,65 |
22:15:00 28.01.2026 |
|
||
|
UDR US9026531049 |
-2,72 22,91 |
36,43 37,10 |
36,24 37,29 |
-0,67 -1,81 |
22:15:00 28.01.2026 |
|
||
|
Hasbro US4180561072 |
-3,17 33,09 |
89,88 89,69 |
89,14 90,45 |
0,19 +0,21 |
02:00:00 29.01.2026 |
|
||
|
Edwards Lifesciences US28176E1082 |
-3,89 33,89 |
81,86 83,60 |
81,82 83,64 |
-1,74 -2,08 |
22:15:00 28.01.2026 |
|
||
|
Tyler Technologies US9022521051 |
-4,25 25,77 |
419,12 426,16 |
419,11 429,94 |
-7,04 -1,65 |
22:15:00 28.01.2026 |
|
||
|
Air Products and Chemicals US0091581068 |
-4,71 25,71 |
255,89 259,12 |
253,94 260,38 |
-3,23 -1,25 |
22:15:00 28.01.2026 |
|
||
|
Southwest Airlines US8447411088 |
-5,55 36,79 |
40,86 41,34 |
40,68 42,00 |
-0,48 -1,16 |
22:15:00 28.01.2026 |
|
||
|
Trimble Navigation US8962391004 |
-5,73 26,92 |
70,07 70,01 |
69,84 70,64 |
0,06 +0,09 |
02:00:00 29.01.2026 |
|
||
|
Franklin Resources US3546131018 |
-6,65 32,19 |
25,66 25,50 |
25,45 25,80 |
0,16 +0,63 |
22:15:00 28.01.2026 |
|
||
|
Abbott Laboratories US0028241000 |
-7,33 23,99 |
106,05 108,27 |
105,27 108,58 |
-2,22 -2,05 |
22:15:00 28.01.2026 |
|
||
|
Medtronic IE00BTN1Y115 |
-8,20 21,99 |
100,79 100,69 |
100,30 101,25 |
0,10 +0,10 |
22:15:00 28.01.2026 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
-9,07 28,73 |
47,74 48,46 |
47,62 49,27 |
-0,72 -1,49 |
22:15:00 28.01.2026 |
|
||
|
International Paper US4601461035 |
-10,84 31,44 |
41,49 42,20 |
41,35 42,60 |
-0,71 -1,68 |
22:15:00 28.01.2026 |
|
||
|
DaVita US23918K1088 |
-11,16 34,96 |
105,88 105,61 |
104,75 106,74 |
0,27 +0,26 |
22:15:00 28.01.2026 |
|
||
|
Norwegian Cruise Line BMG667211046 |
-11,35 59,74 |
20,79 20,86 |
20,72 21,32 |
-0,07 -0,34 |
22:15:00 28.01.2026 |
|
||
|
Fox US35137L2043 |
-12,47 22,06 |
64,29 64,90 |
64,10 65,45 |
-0,61 -0,94 |
02:00:00 29.01.2026 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-13,26 26,35 |
54,62 55,56 |
54,26 55,42 |
-0,94 -1,69 |
22:15:00 28.01.2026 |
|
||
|
Bio-Techne US09073M1045 |
-13,63 27,86 |
65,56 68,23 |
65,16 67,98 |
-2,67 -3,91 |
02:00:00 29.01.2026 |
|
||
|
Akamai US00971T1016 |
-14,31 29,94 |
102,10 103,26 |
101,64 103,96 |
-1,16 -1,12 |
02:00:00 29.01.2026 |
|
||
|
J. M. Smucker US8326964058 |
-15,02 26,48 |
103,36 105,25 |
102,41 105,55 |
-1,89 -1,80 |
22:15:00 28.01.2026 |
|
||
|
Teradyne US8807701029 |
-15,35 34,03 |
250,48 238,94 |
241,63 251,00 |
11,54 +4,83 |
02:00:00 29.01.2026 |
|
||
|
Weyerhaeuser US9621661043 |
-15,59 26,62 |
26,05 26,23 |
25,92 26,34 |
-0,18 -0,69 |
22:15:00 28.01.2026 |
|
||
|
Amcor JE00BJ1F3079 |
-15,90 18,27 |
7,61 7,35 |
0,00 0,00 |
0,27 +3,61 |
15:42:00 14.01.2026 |
|
||
|
American Water Works US0304201033 |
-16,13 25,75 |
127,05 130,53 |
126,36 130,93 |
-3,48 -2,67 |
22:15:00 28.01.2026 |
|
||
|
Dominion Energy US25746U1097 |
-16,19 24,41 |
60,71 61,13 |
60,46 61,52 |
-0,42 -0,69 |
22:15:00 28.01.2026 |
|
||
|
UnitedHealth US91324P1021 |
-16,94 32,48 |
294,02 282,70 |
284,14 294,92 |
11,32 +4,00 |
22:15:00 28.01.2026 |
|
||
|
Intel US4581401001 |
-18,68 47,08 |
48,78 43,93 |
46,32 49,28 |
4,85 +11,04 |
02:00:00 29.01.2026 |
|
||
|
Becton, Dickinson US0758871091 |
-18,91 25,41 |
201,92 203,40 |
200,44 207,99 |
-1,48 -0,73 |
22:15:00 28.01.2026 |
|
||
|
PerkinElmer US7140461093 |
-19,56 35,07 |
111,13 114,61 |
109,98 114,14 |
-3,48 -3,04 |
22:15:00 28.01.2026 |
|
||
|
Eversource Energy US30040W1080 |
-19,73 27,15 |
69,90 70,63 |
69,74 71,19 |
-0,73 -1,03 |
22:15:00 28.01.2026 |
|
||
|
PPG Industries US6935061076 |
-20,66 28,22 |
113,96 110,28 |
112,07 116,15 |
3,68 +3,34 |
22:15:00 28.01.2026 |
|
||
|
HP US40434L1052 |
-21,37 36,30 |
19,05 19,37 |
19,01 19,66 |
-0,32 -1,65 |
22:15:00 28.01.2026 |
|
||
|
American Tower US03027X1000 |
-21,54 27,43 |
177,51 180,07 |
176,27 180,86 |
-2,56 -1,42 |
22:15:00 28.01.2026 |
|
||
|
Truist Financial US89832Q1094 |
-21,70 27,42 |
50,31 50,89 |
49,80 51,08 |
-0,58 -1,14 |
22:15:00 28.01.2026 |
|
||
|
Centene US15135B1017 |
-22,09 37,63 |
41,90 41,53 |
40,70 42,00 |
0,37 +0,89 |
22:15:00 28.01.2026 |
|
||
|
Pool US73278L1052 |
-23,24 35,66 |
258,48 264,46 |
258,33 265,55 |
-5,98 -2,26 |
02:00:00 29.01.2026 |
|
||
|
Zebra Technologies US9892071054 |
-24,24 31,54 |
236,23 238,56 |
234,61 240,81 |
-2,33 -0,98 |
02:00:00 29.01.2026 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-24,50 34,90 |
46,00 47,60 |
46,00 46,00 |
-1,60 -3,36 |
08:03:00 28.01.2026 |
|
||
|
Constellation Brands A US21036P1084 |
-24,81 25,70 |
157,74 161,25 |
157,00 161,75 |
-3,51 -2,18 |
22:15:00 28.01.2026 |
|
||
|
Dollar General US2566771059 |
-25,24 36,25 |
145,04 147,66 |
143,40 147,75 |
-2,62 -1,77 |
22:15:00 28.01.2026 |
|
||
|
General Mills US3703341046 |
-25,55 22,42 |
44,35 44,71 |
44,01 45,19 |
-0,36 -0,81 |
22:15:00 28.01.2026 |
|
||
|
Kimberly-Clark US4943681035 |
-25,70 21,16 |
99,54 100,64 |
98,39 101,11 |
-1,10 -1,09 |
02:00:00 29.01.2026 |
|
||
|
CoStar Group US22160N1090 |
-25,75 34,44 |
65,20 66,22 |
65,15 67,68 |
-1,02 -1,54 |
02:00:00 29.01.2026 |
|
||
|
Pfizer US7170811035 |
-26,25 26,58 |
25,86 26,50 |
25,76 26,38 |
-0,64 -2,42 |
22:15:00 28.01.2026 |
|
||
|
Boston Properties US1011211018 |
-27,16 94,57 |
64,15 65,22 |
62,98 66,26 |
-1,07 -1,64 |
22:15:00 28.01.2026 |
|
||
|
Verizon US92343V1044 |
-28,40 21,74 |
39,41 39,32 |
39,37 39,86 |
0,09 +0,23 |
22:15:00 28.01.2026 |
|
||
|
Viatris US92556V1061 |
-29,18 26,90 |
12,97 13,12 |
12,96 13,19 |
-0,15 -1,14 |
02:00:00 29.01.2026 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-30,47 27,15 |
184,16 186,79 |
183,32 187,95 |
-2,63 -1,41 |
02:00:00 29.01.2026 |
|
||
|
United Parcel Service US9113121068 |
-30,52 29,21 |
103,70 107,20 |
103,60 108,16 |
-3,50 -3,26 |
22:15:00 28.01.2026 |
|
||
|
Kraft Heinz Company US5007541064 |
-31,50 24,62 |
23,19 23,70 |
23,00 23,86 |
-0,51 -2,15 |
02:00:00 29.01.2026 |
|
||
|
Eastman Chemical Company US2774321002 |
-31,68 31,40 |
57,14 57,76 |
57,14 57,14 |
-0,62 -1,07 |
08:03:00 28.01.2026 |
|
||
|
Walt Disney US2546871060 |
-31,91 29,38 |
109,56 110,61 |
109,01 111,36 |
-1,05 -0,95 |
22:15:00 28.01.2026 |
|
||
|
T. Rowe Price Group US74144T1088 |
-32,32 31,32 |
105,25 105,31 |
104,64 105,99 |
-0,06 -0,06 |
02:00:00 29.01.2026 |
|
||
|
International Flavors Fragrances US4595061015 |
-32,97 32,23 |
72,16 73,21 |
71,56 73,59 |
-1,05 -1,43 |
22:15:00 28.01.2026 |
|
||
|
Moderna US60770K1079 |
-33,47 53,23 |
45,30 45,45 |
43,56 45,90 |
-0,15 -0,33 |
02:00:00 29.01.2026 |
|
||
|
Fiserv US3377381088 |
-33,51 36,03 |
64,95 66,29 |
64,62 66,61 |
-1,34 -2,02 |
02:00:00 29.01.2026 |
|
||
|
McCormick US5797802064 |
-34,31 25,19 |
61,86 63,41 |
61,47 63,55 |
-1,55 -2,44 |
22:15:00 28.01.2026 |
|
||
|
Ball US0584981064 |
-34,56 31,34 |
56,26 57,01 |
55,89 57,07 |
-0,75 -1,32 |
22:15:00 28.01.2026 |
|
||
|
Biogen US09062X1037 |
-35,26 39,02 |
174,83 174,12 |
170,94 175,06 |
0,71 +0,41 |
02:00:00 29.01.2026 |
|
||
|
Airbnb US0090661010 |
-35,39 44,48 |
|
|
- - |
|
|
||
|
Adobe US00724F1012 |
-35,84 34,90 |
299,58 297,42 |
297,69 303,85 |
2,16 +0,73 |
02:00:00 29.01.2026 |
|
||
|
Healthpeak Properties US42250P1030 |
-37,49 20,86 |
17,15 17,71 |
17,12 17,76 |
-0,56 -3,16 |
22:15:00 28.01.2026 |
|
||
|
Zimmer Biomet US98956P1021 |
-37,53 26,97 |
85,71 85,99 |
84,91 86,28 |
-0,28 -0,33 |
22:15:00 28.01.2026 |
|
||
|
AES US00130H1059 |
-37,69 38,08 |
15,19 14,92 |
14,85 15,28 |
0,27 +1,81 |
22:15:00 28.01.2026 |
|
||
|
Best Buy US0865161014 |
-38,65 36,74 |
65,56 65,74 |
64,77 66,33 |
-0,18 -0,27 |
22:15:00 28.01.2026 |
|
||
|
Comcast US20030N1019 |
-39,40 29,39 |
28,41 28,70 |
28,24 29,09 |
-0,29 -1,01 |
02:00:00 29.01.2026 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-40,01 34,44 |
50,47 50,43 |
49,57 50,83 |
0,04 +0,08 |
22:15:00 28.01.2026 |
|
||
|
Target US87612E1064 |
-41,34 37,32 |
101,74 104,10 |
100,90 104,07 |
-2,36 -2,27 |
22:15:00 28.01.2026 |
|
||
|
Crown Castle US22822V1017 |
-44,26 27,18 |
84,89 86,75 |
84,69 86,81 |
-1,86 -2,14 |
22:15:00 28.01.2026 |
|
||
|
Humana US4448591028 |
-44,46 38,13 |
194,01 207,93 |
191,39 207,88 |
-13,92 -6,69 |
22:15:00 28.01.2026 |
|
||
|
Clorox US1890541097 |
-45,90 27,28 |
108,80 113,19 |
108,56 112,60 |
-4,39 -3,88 |
22:15:00 28.01.2026 |
|
||
|
Dow US2605571031 |
-46,78 32,79 |
27,78 27,81 |
27,20 28,15 |
-0,03 -0,11 |
22:15:00 28.01.2026 |
|
||
|
Hormel Foods US4404521001 |
-47,27 24,91 |
24,60 25,20 |
24,38 25,37 |
-0,60 -2,38 |
22:15:00 28.01.2026 |
|
||
|
Paycom Software US70432V1026 |
-47,48 37,55 |
139,65 142,19 |
139,48 143,32 |
-2,54 -1,79 |
22:15:00 28.01.2026 |
|
||
|
ConAgra Foods US2058871029 |
-48,07 27,29 |
17,68 17,95 |
17,48 18,14 |
-0,27 -1,50 |
22:15:00 28.01.2026 |
|
||
|
Campbell Soup US1344291091 |
-48,21 26,25 |
26,98 27,37 |
26,67 27,56 |
-0,39 -1,42 |
02:00:00 29.01.2026 |
|
||
|
Generac US3687361044 |
-48,37 44,56 |
174,17 170,45 |
170,51 175,00 |
3,72 +2,18 |
22:15:00 28.01.2026 |
|
||
|
Catalent US1488061029 |
-48,48 40,25 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
DXC Technology US23355L1061 |
-48,69 44,88 |
12,17 12,35 |
12,17 12,17 |
-0,18 -1,46 |
08:01:00 28.01.2026 |
|
||
|
Qorvo US74736K1016 |
-50,28 41,90 |
64,98 68,62 |
61,59 64,98 |
-3,64 -5,30 |
15:59:00 28.01.2026 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-50,38 35,40 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
Estée Lauder Companies US5184391044 |
-50,82 40,95 |
114,62 116,44 |
114,40 117,93 |
-1,82 -1,56 |
22:15:00 28.01.2026 |
|
||
|
Stanley Black Decker US8545021011 |
-52,03 35,99 |
79,32 81,06 |
78,97 80,86 |
-1,74 -2,15 |
22:15:00 28.01.2026 |
|
||
|
Nike US6541061031 |
-52,18 35,36 |
62,24 63,09 |
61,99 63,48 |
-0,85 -1,35 |
22:15:00 28.01.2026 |
|
||
|
Fidelity National Information Services US31620M1062 |
-52,23 34,56 |
56,19 58,06 |
56,03 58,36 |
-1,87 -3,22 |
22:15:00 28.01.2026 |
|
||
|
Robert Half US7703231032 |
-55,93 32,79 |
22,80 23,80 |
22,80 22,80 |
-1,00 -4,20 |
08:03:00 28.01.2026 |
|
||
|
The Trade Desk A US88339J1051 |
-57,01 65,72 |
31,87 32,19 |
31,85 32,77 |
-0,32 -0,99 |
02:00:00 29.01.2026 |
|
||
|
Global Payments US37940X1028 |
-57,13 35,91 |
72,01 73,76 |
71,89 74,09 |
-1,75 -2,37 |
22:15:00 28.01.2026 |
|
||
|
Western Union Company US9598021098 |
-57,71 29,85 |
7,86 7,90 |
7,77 7,88 |
-0,04 -0,47 |
20:27:00 28.01.2026 |
|
||
|
Under Armour US9043112062 |
-59,84 50,78 |
5,12 5,19 |
5,12 5,12 |
-0,07 -1,27 |
08:07:00 28.01.2026 |
|
||
|
Skyworks Solutions US83088M1027 |
-61,59 40,02 |
55,28 60,05 |
54,06 58,32 |
-4,77 -7,94 |
02:00:00 29.01.2026 |
|
||
|
IPG Photonics US44980X1090 |
-61,65 32,06 |
77,22 73,74 |
75,48 77,22 |
3,48 +4,72 |
18:16:00 28.01.2026 |
|
||
|
Illumina US4523271090 |
-63,30 49,68 |
125,12 125,58 |
125,12 126,76 |
-0,46 -0,37 |
21:50:00 28.01.2026 |
|
||
|
Brown-Forman B US1156372096 |
-63,34 30,15 |
26,31 26,77 |
26,16 27,00 |
-0,46 -1,72 |
22:15:00 28.01.2026 |
|
||
|
CarMax US1431301027 |
-63,90 42,10 |
38,57 37,90 |
38,57 38,57 |
0,67 +1,77 |
08:03:00 28.01.2026 |
|
||
|
Under Armour US9043111072 |
-64,07 52,87 |
5,19 5,31 |
5,19 5,30 |
-0,12 -2,24 |
16:18:00 28.01.2026 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-65,70 31,77 |
54,61 58,14 |
54,55 58,54 |
-3,53 -6,07 |
22:15:00 28.01.2026 |
|
||
|
Advance Auto Parts US00751Y1064 |
-66,83 46,85 |
40,95 39,81 |
40,95 40,95 |
1,14 +2,86 |
08:03:00 28.01.2026 |
|
||
|
Perrigo Company IE00BGH1M568 |
-66,89 37,26 |
11,53 11,99 |
11,53 11,53 |
-0,46 -3,84 |
08:12:00 28.01.2026 |
|
||
|
Align Technology US0162551016 |
-68,00 51,22 |
164,92 167,04 |
163,78 167,53 |
-2,12 -1,27 |
02:00:00 29.01.2026 |
|
||
|
Charter A US16119P1084 |
-70,92 37,27 |
182,81 182,99 |
182,05 188,55 |
-0,18 -0,10 |
02:00:00 29.01.2026 |
|
||
|
Leggett Platt US5246601075 |
-71,42 42,99 |
9,80 10,07 |
9,80 9,80 |
-0,27 -2,67 |
08:03:00 28.01.2026 |
|
||
|
V.F. US9182041080 |
-74,98 54,03 |
17,30 16,59 |
16,66 17,30 |
0,71 +4,28 |
13:05:00 28.01.2026 |
|
||
|
Baxter International US0718131099 |
-75,79 33,18 |
19,61 19,57 |
19,49 19,77 |
0,04 +0,20 |
22:15:00 28.01.2026 |
|
||
|
PayPal US70450Y1038 |
-75,86 41,02 |
54,08 55,51 |
53,65 55,47 |
-1,43 -2,58 |
02:00:00 29.01.2026 |
|
||
|
SVB Financial Group US78486Q1013 |
-76,34 43,64 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-77,49 36,02 |
10,18 10,54 |
10,18 10,43 |
-0,36 -3,37 |
21:50:00 28.01.2026 |
|
||
|
Paramount Global US92556H2067 |
-79,00 45,51 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
Lumen Technologies US5502411037 |
-90,92 49,58 |
7,82 7,79 |
7,75 7,82 |
0,03 +0,38 |
16:27:00 28.01.2026 |
|
||
|
First Republic Bank US33616C1009 |
-97,61 60,70 |
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.