S&P 500
5.506,98
PKT
-53,85
PKT
-0,97
%
offiziell, realtime
5.517,00
USD
-66,75
USD
-1,20
%
future, verzögert
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 |
1.291,65 52,37 |
105,94 109,02 |
104,08 106,90 |
-3,08 -2,83 |
18:32:00 30.04.2025 |
|
||
|
Quanta Services US74762E1029 |
630,06 37,66 |
288,53 292,38 |
281,45 290,41 |
-3,85 -1,32 |
18:31:00 30.04.2025 |
|
||
|
Broadcom US11135F1012 |
570,50 41,15 |
189,30 191,17 |
184,02 190,58 |
-1,87 -0,98 |
18:31:00 30.04.2025 |
|
||
|
Marathon Oil US5658491064 |
448,58 52,81 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
Eli Lilly US5324571083 |
443,26 33,35 |
893,18 885,20 |
882,18 896,91 |
7,98 +0,90 |
18:29:00 30.04.2025 |
|
||
|
Palo Alto Networks US6974351057 |
437,87 40,92 |
|
|
- - |
|
|
||
|
Tesla US88160R1014 |
427,75 61,39 |
275,58 292,03 |
270,79 281,40 |
-16,45 -5,63 |
18:32:00 30.04.2025 |
|
||
|
Arista Networks US0404131064 |
424,29 35,91 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
United Rentals US9113631090 |
401,00 41,91 |
621,02 630,18 |
612,00 624,55 |
-9,16 -1,45 |
18:25:00 30.04.2025 |
|
||
|
McKesson US58155Q1031 |
376,36 27,49 |
710,35 707,28 |
705,86 712,45 |
3,07 +0,43 |
18:31:00 30.04.2025 |
|
||
|
Howmet Aerospace US4432011082 |
372,32 33,54 |
137,32 137,50 |
135,00 138,30 |
-0,18 -0,13 |
18:31:00 30.04.2025 |
|
||
|
Diamondback Energy US25278X1090 |
353,43 45,81 |
130,80 136,65 |
130,80 134,20 |
-5,85 -4,28 |
18:30:00 30.04.2025 |
|
||
|
Williams-Sonoma US9699041011 |
345,79 45,27 |
151,72 153,40 |
148,35 152,83 |
-1,68 -1,10 |
18:31:00 30.04.2025 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
343,39 31,07 |
199,59 200,50 |
196,90 200,42 |
-0,92 -0,46 |
18:31:00 30.04.2025 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
325,26 56,80 |
210,87 216,58 |
203,99 213,62 |
-5,71 -2,64 |
18:31:00 30.04.2025 |
|
||
|
Marathon Petroleum US56585A1025 |
322,64 40,51 |
133,88 138,31 |
133,00 135,65 |
-4,43 -3,20 |
18:29:00 30.04.2025 |
|
||
|
Unum Group US91529Y1064 |
317,72 40,14 |
63,16 69,76 |
63,16 63,16 |
-6,60 -9,46 |
08:01:00 30.04.2025 |
|
||
|
Arthur J. Gallagher US3635761097 |
299,58 24,38 |
317,26 317,14 |
312,38 318,34 |
0,12 +0,04 |
18:31:00 30.04.2025 |
|
||
|
Tapestry US8760301072 |
298,64 43,70 |
69,36 70,04 |
67,65 69,93 |
-0,68 -0,97 |
18:30:00 30.04.2025 |
|
||
|
Dell Technologies US24703L2025 |
293,08 43,39 |
90,11 93,78 |
87,04 90,85 |
-3,67 -3,91 |
18:31:00 30.04.2025 |
|
||
|
Freeport-McMoRan US35671D8570 |
292,96 46,69 |
35,63 37,17 |
34,45 35,92 |
-1,54 -4,14 |
18:32:00 30.04.2025 |
|
||
|
Discover Financial Services US2547091080 |
287,37 42,43 |
179,67 185,37 |
177,02 181,06 |
-5,70 -3,07 |
18:31:00 30.04.2025 |
|
||
|
Ameriprise Financial US03076C1062 |
279,08 29,94 |
463,71 471,65 |
457,82 466,26 |
-7,94 -1,68 |
18:24:00 30.04.2025 |
|
||
|
KLA-Tencor US4824801009 |
277,41 43,05 |
686,91 687,95 |
674,39 691,01 |
-1,04 -0,15 |
18:30:00 30.04.2025 |
|
||
|
TransDigm Group US8936411003 |
266,78 35,11 |
1.401,96 1.407,89 |
1.388,33 1.404,06 |
-5,93 -0,42 |
18:25:00 30.04.2025 |
|
||
|
Parker Hannifin US7010941042 |
259,91 32,21 |
593,85 602,74 |
585,00 596,89 |
-8,89 -1,47 |
18:25:00 30.04.2025 |
|
||
|
Cadence Design Systems US1273871087 |
248,16 37,60 |
296,25 302,22 |
293,95 299,57 |
-5,97 -1,98 |
18:31:00 30.04.2025 |
|
||
|
Cintas US1729081059 |
244,39 26,03 |
208,64 209,26 |
205,63 209,15 |
-0,62 -0,30 |
18:31:00 30.04.2025 |
|
||
|
O Reilly Automotive US67103H1077 |
242,73 24,67 |
1.402,89 1.399,23 |
1.388,64 1.404,62 |
3,66 +0,26 |
18:12:00 30.04.2025 |
|
||
|
Gartner US3666511072 |
238,97 32,25 |
416,43 420,59 |
412,06 417,37 |
-4,16 -0,99 |
18:31:00 30.04.2025 |
|
||
|
Grainger US3848021040 |
234,44 28,21 |
1.016,67 1.012,71 |
1.003,79 1.016,67 |
3,96 +0,39 |
18:11:00 30.04.2025 |
|
||
|
Iron Mountain US46284V1017 |
233,65 34,25 |
88,02 88,27 |
86,65 88,51 |
-0,25 -0,28 |
18:31:00 30.04.2025 |
|
||
|
AutoZone US0533321024 |
230,92 26,73 |
3.726,00 3.704,95 |
3.694,86 3.726,00 |
21,05 +0,57 |
18:05:00 30.04.2025 |
|
||
|
Eaton IE00B8KQN827 |
230,65 32,48 |
288,73 290,69 |
283,02 290,33 |
-1,96 -0,67 |
18:30:00 30.04.2025 |
|
||
|
PulteGroup US7458671010 |
229,63 37,76 |
101,06 101,74 |
99,36 101,94 |
-0,68 -0,67 |
18:29:00 30.04.2025 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
228,93 24,79 |
380,71 353,44 |
371,71 382,57 |
27,27 +7,72 |
18:31:00 30.04.2025 |
|
||
|
Amphenol US0320951017 |
227,18 29,29 |
75,61 76,68 |
74,41 76,06 |
-1,07 -1,40 |
18:31:00 30.04.2025 |
|
||
|
Carrier Global US14448C1045 |
223,04 28,53 |
61,65 60,82 |
60,09 62,06 |
0,83 +1,36 |
18:31:00 30.04.2025 |
|
||
|
Pioneer Natural Resources US7237871071 |
221,72 35,50 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
Progressive US7433151039 |
221,67 27,23 |
278,54 276,31 |
274,00 279,23 |
2,23 +0,81 |
18:30:00 30.04.2025 |
|
||
|
Monolithic Power Systems US6098391054 |
218,83 43,46 |
572,05 586,74 |
563,60 580,75 |
-14,69 -2,50 |
18:32:00 30.04.2025 |
|
||
|
Fortinet US34959E1091 |
217,22 38,84 |
102,74 104,21 |
100,40 103,29 |
-1,47 -1,41 |
18:31:00 30.04.2025 |
|
||
|
Costco Wholesale US22160K1051 |
211,16 24,63 |
987,36 991,70 |
976,82 991,00 |
-4,34 -0,44 |
18:31:00 30.04.2025 |
|
||
|
Cencora US03073E1055 |
206,99 25,49 |
291,47 290,17 |
289,75 292,10 |
1,30 +0,45 |
18:31:00 30.04.2025 |
|
||
|
Ingersoll Rand US45687V1061 |
204,98 27,26 |
73,97 74,86 |
72,73 74,48 |
-0,89 -1,19 |
18:31:00 30.04.2025 |
|
||
|
NRG Energy US6293775085 |
203,65 38,62 |
107,12 109,53 |
105,30 107,73 |
-2,41 -2,20 |
18:31:00 30.04.2025 |
|
||
|
Republic Services US7607591002 |
199,73 21,37 |
247,88 247,70 |
244,57 248,17 |
0,18 +0,07 |
18:26:00 30.04.2025 |
|
||
|
Williams Companies US9694571004 |
199,60 29,92 |
57,94 59,67 |
57,60 58,84 |
-1,74 -2,91 |
18:32:00 30.04.2025 |
|
||
|
News B US65249B2088 |
198,34 33,76 |
31,12 31,32 |
30,78 31,25 |
-0,20 -0,64 |
18:31:00 30.04.2025 |
|
||
|
American International Group (AIG) US0268747849 |
196,84 33,42 |
80,71 82,00 |
80,04 81,62 |
-1,29 -1,57 |
18:31:00 30.04.2025 |
|
||
|
Deere US2441991054 |
195,68 31,65 |
455,97 460,64 |
452,31 460,45 |
-4,67 -1,01 |
18:31:00 30.04.2025 |
|
||
|
Intuitive Surgical US46120E6023 |
192,04 35,04 |
508,67 514,89 |
502,18 510,37 |
-6,22 -1,21 |
18:31:00 30.04.2025 |
|
||
|
Hartford Financial Services Group US4165151048 |
186,89 30,01 |
121,60 122,22 |
120,00 121,94 |
-0,62 -0,51 |
18:31:00 30.04.2025 |
|
||
|
HCA US40412C1018 |
184,86 32,71 |
342,14 340,58 |
335,30 343,21 |
1,56 +0,46 |
18:26:00 30.04.2025 |
|
||
|
Motorola Solutions US6200763075 |
181,43 24,96 |
435,54 435,76 |
430,98 436,13 |
-0,22 -0,05 |
18:23:00 30.04.2025 |
|
||
|
Apple US0378331005 |
180,99 29,33 |
210,43 211,21 |
206,69 211,25 |
-0,79 -0,37 |
18:31:00 30.04.2025 |
|
||
|
Synopsys US8716071076 |
180,26 34,31 |
452,03 460,77 |
449,16 456,42 |
-8,74 -1,90 |
18:31:00 30.04.2025 |
|
||
|
ServiceNow US81762P1021 |
179,38 40,60 |
940,75 942,86 |
921,43 947,00 |
-2,11 -0,22 |
18:31:00 30.04.2025 |
|
||
|
Raymond James Financial US7547301090 |
178,91 31,40 |
135,49 138,10 |
134,22 136,16 |
-2,61 -1,89 |
18:31:00 30.04.2025 |
|
||
|
Chipotle Mexican Grill US1696561059 |
176,40 34,80 |
49,98 50,65 |
49,14 50,35 |
-0,67 -1,32 |
18:31:00 30.04.2025 |
|
||
|
Morgan Stanley US6174464486 |
175,93 32,94 |
113,86 116,21 |
112,05 114,47 |
-2,35 -2,02 |
18:31:00 30.04.2025 |
|
||
|
Copart US2172041061 |
175,87 23,61 |
60,34 60,51 |
59,46 60,46 |
-0,17 -0,28 |
18:31:00 30.04.2025 |
|
||
|
Welltower US95040Q1040 |
175,62 29,27 |
151,77 151,48 |
150,69 153,71 |
0,29 +0,19 |
18:32:00 30.04.2025 |
|
||
|
APA US03743Q1085 |
173,32 51,81 |
15,36 16,24 |
15,36 15,82 |
-0,88 -5,42 |
18:31:00 30.04.2025 |
|
||
|
American Express US0258161092 |
173,17 33,27 |
262,24 267,02 |
257,64 263,63 |
-4,78 -1,79 |
18:28:00 30.04.2025 |
|
||
|
Goldman Sachs US38141G1040 |
173,10 30,60 |
541,44 548,92 |
532,00 544,67 |
-7,48 -1,36 |
18:31:00 30.04.2025 |
|
||
|
Applied Materials US0382221051 |
171,66 42,03 |
147,02 149,55 |
144,77 148,16 |
-2,53 -1,69 |
18:31:00 30.04.2025 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
170,49 41,83 |
535,74 554,44 |
529,80 541,63 |
-18,70 -3,37 |
18:32:00 30.04.2025 |
|
||
|
Hess US42809H1077 |
169,82 42,37 |
127,87 132,54 |
127,27 131,06 |
-4,67 -3,52 |
18:29:00 30.04.2025 |
|
||
|
Capital One Financial US14040H1059 |
168,91 39,29 |
177,51 183,08 |
174,74 179,62 |
-5,57 -3,04 |
18:31:00 30.04.2025 |
|
||
|
CBRE Group A US12504L1098 |
167,68 34,17 |
120,86 121,75 |
118,89 121,36 |
-0,89 -0,73 |
18:17:00 30.04.2025 |
|
||
|
Berkshire Hathaway US0846707026 |
166,20 20,06 |
530,61 534,57 |
524,15 532,12 |
-3,96 -0,74 |
18:31:00 30.04.2025 |
|
||
|
Aflac US0010551028 |
165,83 24,84 |
107,64 108,60 |
105,92 107,89 |
-0,96 -0,88 |
18:31:00 30.04.2025 |
|
||
|
Hilton Worldwide US43300A2033 |
165,00 32,23 |
223,84 226,41 |
217,51 224,82 |
-2,57 -1,14 |
18:31:00 30.04.2025 |
|
||
|
CF Industries US1252691001 |
162,61 40,42 |
77,61 79,79 |
76,02 78,02 |
-2,18 -2,73 |
18:30:00 30.04.2025 |
|
||
|
Netflix US64110L1061 |
162,53 44,63 |
1.119,88 1.125,64 |
1.101,69 1.123,95 |
-5,76 -0,51 |
18:32:00 30.04.2025 |
|
||
|
Boston Scientific US1011371077 |
161,56 27,17 |
101,96 102,74 |
101,49 102,34 |
-0,78 -0,76 |
18:31:00 30.04.2025 |
|
||
|
Ralph Lauren A US7512121010 |
160,07 41,65 |
220,75 223,95 |
215,00 221,76 |
-3,20 -1,43 |
18:23:00 30.04.2025 |
|
||
|
Cardinal Health US14149Y1082 |
159,90 29,49 |
140,36 139,84 |
138,89 141,00 |
0,52 +0,37 |
18:30:00 30.04.2025 |
|
||
|
T-Mobile US US8725901040 |
159,57 26,76 |
245,27 241,59 |
241,87 246,65 |
3,68 +1,52 |
18:31:00 30.04.2025 |
|
||
|
Nucor US6703461052 |
159,38 41,78 |
117,64 118,77 |
114,79 118,86 |
-1,13 -0,95 |
18:31:00 30.04.2025 |
|
||
|
ONEOK US6826801036 |
158,18 38,36 |
81,30 87,86 |
80,88 84,25 |
-6,56 -7,47 |
18:31:00 30.04.2025 |
|
||
|
News US65249B1098 |
157,30 31,22 |
26,87 27,12 |
26,48 26,99 |
-0,25 -0,92 |
18:32:00 30.04.2025 |
|
||
|
Johnson Controls International IE00BY7QL619 |
156,57 32,50 |
82,60 82,33 |
81,58 83,15 |
0,27 +0,33 |
18:31:00 30.04.2025 |
|
||
|
D.R. Horton US23331A1097 |
153,06 37,73 |
124,81 124,75 |
122,60 125,46 |
0,06 +0,05 |
18:31:00 30.04.2025 |
|
||
|
Martin Marietta Materials US5732841060 |
151,83 30,63 |
519,62 504,86 |
492,19 521,24 |
14,76 +2,92 |
18:26:00 30.04.2025 |
|
||
|
Devon Energy US25179M1036 |
148,42 55,21 |
30,03 31,30 |
30,00 30,83 |
-1,27 -4,06 |
18:31:00 30.04.2025 |
|
||
|
Caterpillar US1491231015 |
148,08 31,73 |
303,36 307,40 |
303,36 316,05 |
-4,04 -1,31 |
18:31:00 30.04.2025 |
|
||
|
Wabtec US9297401088 |
147,12 26,60 |
181,88 184,36 |
180,20 183,02 |
-2,48 -1,35 |
18:31:00 30.04.2025 |
|
||
|
Oracle US68389X1054 |
146,52 31,09 |
138,74 140,79 |
135,63 139,35 |
-2,05 -1,46 |
18:32:00 30.04.2025 |
|
||
|
NVR US62944T1051 |
145,67 27,43 |
7.067,97 7.113,94 |
6.995,06 7.080,07 |
-45,97 -0,65 |
17:45:00 30.04.2025 |
|
||
|
Pentair IE00BLS09M33 |
144,72 30,98 |
89,19 90,28 |
88,46 89,60 |
-1,09 -1,21 |
18:30:00 30.04.2025 |
|
||
|
The Mosaic US61945C1036 |
142,83 48,28 |
29,86 30,25 |
29,41 30,07 |
-0,39 -1,29 |
18:31:00 30.04.2025 |
|
||
|
Darden Restaurants US2371941053 |
141,32 33,40 |
197,96 198,82 |
195,00 198,87 |
-0,86 -0,43 |
18:31:00 30.04.2025 |
|
||
|
Lam Research US5128073062 |
141,15 43,29 |
69,74 70,90 |
68,56 70,36 |
-1,16 -1,64 |
18:32:00 30.04.2025 |
|
||
|
Travelers US89417E1091 |
141,01 25,55 |
261,71 264,05 |
258,18 262,49 |
-2,34 -0,89 |
18:31:00 30.04.2025 |
|
||
|
Loews US5404241086 |
137,42 27,28 |
85,93 86,64 |
84,97 86,40 |
-0,71 -0,82 |
18:31:00 30.04.2025 |
|
||
|
JPMorgan Chase US46625H1005 |
137,36 27,29 |
241,46 244,62 |
238,48 242,45 |
-3,16 -1,29 |
18:32:00 30.04.2025 |
|
||
|
Blackstone US09260D1072 |
135,90 36,95 |
129,92 133,54 |
126,94 131,04 |
-3,62 -2,71 |
18:31:00 30.04.2025 |
|
||
|
Occidental Petroleum US6745991058 |
135,80 55,49 |
38,93 40,35 |
38,89 39,65 |
-1,42 -3,52 |
18:32:00 30.04.2025 |
|
||
|
Synchrony Financial US87165B1035 |
135,50 40,95 |
51,00 52,43 |
50,02 51,35 |
-1,43 -2,73 |
18:32:00 30.04.2025 |
|
||
|
Booking US09857L1089 |
134,53 31,94 |
4.905,79 4.909,23 |
4.732,23 4.911,47 |
-3,44 -0,07 |
18:02:00 30.04.2025 |
|
||
|
TJX Cos. US8725401090 |
134,34 29,60 |
127,49 128,03 |
126,56 128,16 |
-0,54 -0,42 |
18:31:00 30.04.2025 |
|
||
|
Marriott US5719032022 |
133,79 34,76 |
235,30 239,67 |
231,23 236,39 |
-4,37 -1,82 |
18:31:00 30.04.2025 |
|
||
|
W. R. Berkley US0844231029 |
133,10 22,21 |
70,94 71,28 |
70,00 71,51 |
-0,34 -0,48 |
18:31:00 30.04.2025 |
|
||
|
Baker Hughes US05722G1004 |
132,33 40,97 |
34,85 35,92 |
34,58 35,44 |
-1,07 -2,98 |
18:31:00 30.04.2025 |
|
||
|
EOG Resources US26875P1012 |
131,77 42,86 |
108,87 112,93 |
108,83 112,00 |
-4,06 -3,60 |
18:31:00 30.04.2025 |
|
||
|
Molina Healthcare US60855R1005 |
131,01 27,13 |
323,29 319,82 |
319,76 325,56 |
3,47 +1,08 |
18:31:00 30.04.2025 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
130,42 30,90 |
158,95 162,06 |
157,17 159,85 |
-3,11 -1,92 |
18:31:00 30.04.2025 |
|
||
|
Snap-On US8330341012 |
127,48 26,92 |
306,20 309,69 |
302,30 308,01 |
-3,49 -1,13 |
18:25:00 30.04.2025 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
127,48 31,06 |
156,88 160,16 |
155,43 158,00 |
-3,28 -2,05 |
18:31:00 30.04.2025 |
|
||
|
Tractor Supply US8923561067 |
126,41 31,84 |
50,10 49,87 |
49,36 50,24 |
0,23 +0,46 |
18:32:00 30.04.2025 |
|
||
|
CDW US12514G1085 |
126,10 24,82 |
158,09 159,96 |
156,41 158,86 |
-1,87 -1,17 |
18:31:00 30.04.2025 |
|
||
|
ABIOMED US0036541003 |
125,08 36,44 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
Live Nation Entertainment US5380341090 |
125,03 36,90 |
130,70 132,30 |
127,85 131,39 |
-1,60 -1,21 |
18:32:00 30.04.2025 |
|
||
|
Moderna US60770K1079 |
123,44 63,42 |
27,73 27,82 |
27,24 28,09 |
-0,09 -0,32 |
18:32:00 30.04.2025 |
|
||
|
Marsh McLennan Cos. US5717481023 |
122,74 20,63 |
222,49 222,00 |
219,48 222,74 |
0,49 +0,22 |
18:25:00 30.04.2025 |
|
||
|
Textron US8832031012 |
122,46 34,11 |
69,47 69,98 |
68,84 69,85 |
-0,52 -0,74 |
18:32:00 30.04.2025 |
|
||
|
AbbVie US00287Y1091 |
121,93 26,82 |
191,74 193,51 |
191,12 193,63 |
-1,77 -0,91 |
18:31:00 30.04.2025 |
|
||
|
Walmart US9311421039 |
120,26 21,25 |
96,57 96,04 |
94,94 96,61 |
0,53 +0,55 |
18:32:00 30.04.2025 |
|
||
|
ExxonMobil US30231G1022 |
120,16 32,14 |
104,71 108,36 |
104,16 107,15 |
-3,65 -3,37 |
18:32:00 30.04.2025 |
|
||
|
Gap US3647601083 |
118,92 62,47 |
18,88 18,61 |
18,88 18,88 |
0,28 +1,48 |
08:18:00 30.04.2025 |
|
||
|
Wells Fargo US9497461015 |
117,97 35,75 |
70,36 71,10 |
69,35 70,67 |
-0,74 -1,04 |
18:32:00 30.04.2025 |
|
||
|
Intuit US4612021034 |
117,24 34,67 |
620,17 623,15 |
610,72 623,05 |
-2,98 -0,48 |
18:31:00 30.04.2025 |
|
||
|
Waste Management US94106L1098 |
114,41 19,53 |
230,60 228,80 |
227,15 230,69 |
1,80 +0,79 |
18:32:00 30.04.2025 |
|
||
|
Microsoft US5949181045 |
114,30 26,86 |
389,10 394,04 |
384,44 391,04 |
-4,94 -1,25 |
18:32:00 30.04.2025 |
|
||
|
ConocoPhillips US20825C1045 |
113,27 38,77 |
88,37 91,88 |
88,31 90,73 |
-3,51 -3,82 |
18:31:00 30.04.2025 |
|
||
|
Simon Property Group US8288061091 |
113,10 39,22 |
155,04 156,80 |
153,16 156,05 |
-1,76 -1,12 |
18:31:00 30.04.2025 |
|
||
|
United Airlines US9100471096 |
112,11 55,62 |
67,96 68,93 |
65,67 68,37 |
-0,97 -1,41 |
18:31:00 30.04.2025 |
|
||
|
Corteva US22052L1044 |
111,12 26,93 |
61,24 61,80 |
60,69 61,49 |
-0,56 -0,91 |
18:31:00 30.04.2025 |
|
||
|
Ventas US92276F1003 |
110,18 31,97 |
69,49 69,14 |
68,51 69,77 |
0,35 +0,51 |
18:32:00 30.04.2025 |
|
||
|
Philip Morris US7181721090 |
109,53 22,23 |
170,65 170,26 |
169,03 171,93 |
0,39 +0,23 |
18:32:00 30.04.2025 |
|
||
|
Kroger US5010441013 |
107,67 29,85 |
72,02 71,38 |
71,35 72,24 |
0,64 +0,90 |
18:32:00 30.04.2025 |
|
||
|
Fastenal US3119001044 |
105,80 24,62 |
80,18 80,28 |
78,88 80,44 |
-0,10 -0,12 |
18:31:00 30.04.2025 |
|
||
|
Charles Schwab US8085131055 |
104,77 37,08 |
80,44 81,26 |
79,48 80,76 |
-0,82 -1,01 |
18:31:00 30.04.2025 |
|
||
|
West Pharmaceutical Services US9553061055 |
104,45 29,24 |
208,71 213,46 |
208,71 211,87 |
-4,75 -2,23 |
18:28:00 30.04.2025 |
|
||
|
Vulcan Materials US9291601097 |
103,81 31,85 |
260,30 245,35 |
249,72 260,71 |
14,95 +6,09 |
18:30:00 30.04.2025 |
|
||
|
CBOE US12503M1080 |
103,02 26,88 |
218,90 216,74 |
217,22 219,58 |
2,16 +1,00 |
18:17:00 30.04.2025 |
|
||
|
CenterPoint Energy US15189T1079 |
102,44 25,29 |
38,22 38,24 |
37,74 38,33 |
-0,02 -0,05 |
18:31:00 30.04.2025 |
|
||
|
Lowes Companies US5486611073 |
101,39 28,17 |
221,16 223,27 |
218,50 222,10 |
-2,11 -0,95 |
18:31:00 30.04.2025 |
|
||
|
Expedia US30212P3038 |
100,74 48,56 |
153,79 160,15 |
144,91 155,00 |
-6,36 -3,97 |
18:31:00 30.04.2025 |
|
||
|
Paychex US7043261079 |
100,54 23,82 |
145,15 146,41 |
141,98 145,35 |
-1,26 -0,86 |
18:31:00 30.04.2025 |
|
||
|
Principal Financial Group US74251V1026 |
100,31 32,86 |
73,38 74,59 |
72,31 73,77 |
-1,21 -1,62 |
18:32:00 30.04.2025 |
|
||
|
NetApp US64110D1046 |
99,54 37,00 |
88,15 87,86 |
86,84 88,77 |
0,29 +0,33 |
18:32:00 30.04.2025 |
|
||
|
MetLife US59156R1086 |
98,61 30,54 |
74,26 76,42 |
73,25 74,76 |
-2,16 -2,83 |
18:31:00 30.04.2025 |
|
||
|
Lennar US5260571048 |
98,52 35,63 |
107,20 107,58 |
105,49 107,85 |
-0,39 -0,36 |
18:31:00 30.04.2025 |
|
||
|
Bank of New York Mellon US0640581007 |
96,89 28,52 |
79,25 80,04 |
77,83 79,61 |
-0,79 -0,99 |
18:31:00 30.04.2025 |
|
||
|
Ametek US0311001004 |
93,90 25,12 |
167,07 167,80 |
165,04 167,79 |
-0,73 -0,44 |
18:27:00 30.04.2025 |
|
||
|
Sherwin-Williams US8243481061 |
93,00 29,38 |
349,72 348,13 |
346,01 350,99 |
1,59 +0,46 |
18:31:00 30.04.2025 |
|
||
|
Aon IE00BLP1HW54 |
92,93 20,84 |
349,72 349,90 |
346,37 351,32 |
-0,18 -0,05 |
18:30:00 30.04.2025 |
|
||
|
General Motors US37045V1008 |
92,46 40,03 |
44,94 46,94 |
44,77 46,50 |
-2,00 -4,26 |
18:32:00 30.04.2025 |
|
||
|
Corning US2193501051 |
91,77 122,58 |
43,96 44,46 |
43,50 44,32 |
-0,50 -1,12 |
18:31:00 30.04.2025 |
|
||
|
Otis Worldwide US68902V1070 |
91,03 20,90 |
95,38 94,90 |
94,25 95,62 |
0,48 +0,51 |
18:32:00 30.04.2025 |
|
||
|
Automatic Data Processing US0530151036 |
90,64 24,72 |
298,39 295,77 |
288,48 299,00 |
2,62 +0,89 |
18:31:00 30.04.2025 |
|
||
|
General Dynamics US3695501086 |
89,89 23,94 |
270,00 272,08 |
268,51 273,03 |
-2,08 -0,76 |
18:31:00 30.04.2025 |
|
||
|
Nasdaq US6311031081 |
88,25 27,23 |
75,32 75,94 |
74,11 75,61 |
-0,62 -0,82 |
18:31:00 30.04.2025 |
|
||
|
Paccar US6937181088 |
87,18 26,36 |
88,42 90,29 |
86,62 88,89 |
-1,87 -2,07 |
18:32:00 30.04.2025 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
86,87 30,40 |
353,87 359,29 |
351,84 359,94 |
-5,42 -1,51 |
18:25:00 30.04.2025 |
|
||
|
Caesars Entertainment US12769G1004 |
86,70 52,83 |
26,86 27,99 |
26,75 28,72 |
-1,13 -4,04 |
18:31:00 30.04.2025 |
|
||
|
IBM US4592001014 |
84,98 25,71 |
238,79 239,39 |
234,67 239,30 |
-0,60 -0,25 |
18:31:00 30.04.2025 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
84,24 30,74 |
504,48 503,50 |
497,34 507,57 |
0,98 +0,19 |
18:32:00 30.04.2025 |
|
||
|
Take Two US8740541094 |
84,19 34,89 |
231,75 230,71 |
225,50 231,87 |
1,04 +0,45 |
18:31:00 30.04.2025 |
|
||
|
Halliburton US4062161017 |
84,04 47,40 |
19,62 20,51 |
19,62 20,09 |
-0,89 -4,34 |
18:32:00 30.04.2025 |
|
||
|
Stryker US8636671013 |
82,88 26,93 |
369,26 370,92 |
367,05 372,78 |
-1,66 -0,45 |
18:22:00 30.04.2025 |
|
||
|
BlackRock US09247X1019 |
82,32 25,05 |
852,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
17:42:00 13.10.2024 |
|
||
|
Schlumberger AN8068571086 |
82,01 43,78 |
32,68 34,11 |
32,68 33,46 |
-1,43 -4,19 |
18:32:00 30.04.2025 |
|
||
|
Monster Beverage US61174X1090 |
81,33 23,69 |
59,80 59,25 |
58,80 59,82 |
0,55 +0,93 |
18:32:00 30.04.2025 |
|
||
|
MasterCard US57636Q1040 |
81,17 27,05 |
540,22 539,68 |
530,00 541,18 |
0,54 +0,10 |
18:31:00 30.04.2025 |
|
||
|
Valero Energy US91913Y1001 |
80,60 43,91 |
113,66 115,52 |
112,36 114,73 |
-1,86 -1,61 |
18:32:00 30.04.2025 |
|
||
|
Visa US92826C8394 |
80,52 23,33 |
341,59 341,52 |
333,32 344,07 |
0,07 +0,02 |
18:32:00 30.04.2025 |
|
||
|
QUALCOMM US7475251036 |
79,99 38,83 |
145,86 146,88 |
143,88 146,97 |
-1,02 -0,69 |
18:32:00 30.04.2025 |
|
||
|
Fifth Third Bancorp US3167731005 |
79,88 37,02 |
35,51 36,16 |
35,19 35,70 |
-0,65 -1,80 |
18:31:00 30.04.2025 |
|
||
|
Erie Indemnity US29530P1021 |
79,76 31,33 |
354,93 355,82 |
347,75 355,59 |
-0,89 -0,25 |
18:23:00 30.04.2025 |
|
||
|
Charles River Laboratories International US1598641074 |
79,48 32,07 |
116,55 117,29 |
114,86 117,67 |
-0,74 -0,63 |
18:31:00 30.04.2025 |
|
||
|
Regions Financial US7591EP1005 |
79,00 36,74 |
20,14 20,52 |
19,93 20,26 |
-0,38 -1,85 |
18:32:00 30.04.2025 |
|
||
|
Cincinnati Financial US1720621010 |
77,69 31,28 |
138,22 139,85 |
136,07 139,45 |
-1,63 -1,17 |
18:23:00 30.04.2025 |
|
||
|
Verisk Analytics A US92345Y1064 |
77,47 23,50 |
292,95 292,37 |
289,95 293,44 |
0,58 +0,20 |
18:31:00 30.04.2025 |
|
||
|
MGM Resorts International US5529531015 |
77,14 45,10 |
31,07 31,80 |
30,73 31,31 |
-0,73 -2,30 |
18:32:00 30.04.2025 |
|
||
|
Ford Motor US3453708600 |
76,56 43,11 |
9,90 10,15 |
9,88 10,13 |
-0,26 -2,51 |
18:31:00 30.04.2025 |
|
||
|
F5 Networks US3156161024 |
76,26 34,45 |
260,89 262,72 |
255,57 262,42 |
-1,83 -0,70 |
18:24:00 30.04.2025 |
|
||
|
Packaging US6951561090 |
76,05 26,21 |
184,79 185,98 |
180,88 185,20 |
-1,20 -0,64 |
18:21:00 30.04.2025 |
|
||
|
Trimble Navigation US8962391004 |
75,95 31,08 |
61,13 61,95 |
60,33 61,48 |
-0,82 -1,32 |
18:26:00 30.04.2025 |
|
||
|
Raytheon Technologies US75513E1010 |
75,60 29,41 |
125,42 125,73 |
123,64 126,15 |
-0,31 -0,25 |
18:32:00 30.04.2025 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
75,22 20,47 |
238,27 239,68 |
235,82 239,45 |
-1,41 -0,59 |
18:31:00 30.04.2025 |
|
||
|
Allstate US0200021014 |
74,92 28,40 |
196,31 198,79 |
194,83 197,73 |
-2,48 -1,25 |
18:30:00 30.04.2025 |
|
||
|
Kimco Realty US49446R1095 |
74,26 34,89 |
19,79 20,08 |
19,59 20,00 |
-0,30 -1,47 |
18:31:00 30.04.2025 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
73,69 22,39 |
167,00 166,33 |
164,60 167,48 |
0,67 +0,40 |
18:31:00 30.04.2025 |
|
||
|
Fox US35137L1052 |
72,56 33,29 |
49,32 49,63 |
48,13 49,46 |
-0,31 -0,62 |
18:31:00 30.04.2025 |
|
||
|
Equifax US2944291051 |
72,52 33,25 |
257,01 258,66 |
254,37 258,37 |
-1,65 -0,64 |
18:31:00 30.04.2025 |
|
||
|
Waters US9418481035 |
72,51 33,39 |
341,63 340,82 |
338,25 342,51 |
0,81 +0,24 |
18:18:00 30.04.2025 |
|
||
|
Emerson Electric US2910111044 |
70,64 27,28 |
103,65 105,09 |
102,93 104,45 |
-1,44 -1,37 |
18:31:00 30.04.2025 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
70,35 51,39 |
95,06 96,06 |
91,87 95,82 |
-1,00 -1,04 |
18:31:00 30.04.2025 |
|
||
|
Cummins US2310211063 |
69,87 29,54 |
289,00 293,16 |
284,73 289,52 |
-4,16 -1,42 |
18:12:00 30.04.2025 |
|
||
|
Rollins US7757111049 |
69,80 23,64 |
56,57 56,34 |
55,77 56,72 |
0,23 +0,41 |
18:27:00 30.04.2025 |
|
||
|
Fiserv US3377381088 |
69,40 29,75 |
183,36 185,29 |
180,14 184,00 |
-1,93 -1,04 |
18:31:00 30.04.2025 |
|
||
|
Moodys US6153691059 |
69,38 28,65 |
447,42 447,00 |
438,38 449,00 |
0,42 +0,09 |
18:32:00 30.04.2025 |
|
||
|
Dover US2600031080 |
69,32 26,33 |
168,58 170,22 |
166,25 169,37 |
-1,64 -0,96 |
18:27:00 30.04.2025 |
|
||
|
DaVita US23918K1088 |
68,50 35,98 |
140,10 141,54 |
139,15 141,18 |
-1,44 -1,02 |
18:30:00 30.04.2025 |
|
||
|
Ulta Beauty US90384S3031 |
67,68 38,61 |
387,56 390,25 |
379,01 389,12 |
-2,70 -0,69 |
18:31:00 30.04.2025 |
|
||
|
Kinder Morgan US49456B1017 |
66,40 28,60 |
26,04 27,21 |
26,03 26,65 |
-1,17 -4,30 |
18:32:00 30.04.2025 |
|
||
|
The Cigna Group Registered US1255231003 |
66,22 30,82 |
338,73 337,21 |
335,87 342,00 |
1,52 +0,45 |
18:31:00 30.04.2025 |
|
||
|
NXP Semiconductors NL0009538784 |
64,95 38,66 |
180,21 182,62 |
176,26 182,09 |
-2,41 -1,32 |
18:31:00 30.04.2025 |
|
||
|
Assurant US04621X1081 |
64,71 28,00 |
190,50 194,15 |
189,45 192,47 |
-3,65 -1,88 |
18:31:00 30.04.2025 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
64,20 26,12 |
304,84 302,55 |
299,21 305,69 |
2,29 +0,76 |
18:30:00 30.04.2025 |
|
||
|
Teradyne US8807701029 |
63,61 37,69 |
72,01 74,89 |
71,29 73,68 |
-2,88 -3,85 |
18:32:00 30.04.2025 |
|
||
|
Analog Devices US0326541051 |
62,84 30,63 |
190,44 192,67 |
187,08 191,78 |
-2,23 -1,16 |
18:31:00 30.04.2025 |
|
||
|
eBay US2786421030 |
62,31 683,51 |
67,05 67,20 |
65,27 67,23 |
-0,16 -0,23 |
18:32:00 30.04.2025 |
|
||
|
MSCI US55354G1004 |
62,12 28,94 |
540,48 540,46 |
531,27 541,56 |
0,02 +0,00 |
18:31:00 30.04.2025 |
|
||
|
Entergy US29364G1031 |
60,00 26,86 |
82,34 83,53 |
81,45 84,00 |
-1,19 -1,42 |
18:31:00 30.04.2025 |
|
||
|
Lamb Weston US5132721045 |
59,91 28,81 |
52,21 52,18 |
51,48 52,60 |
0,03 +0,06 |
18:31:00 30.04.2025 |
|
||
|
YUM! Brands US9884981013 |
59,69 21,97 |
148,64 147,69 |
145,00 151,05 |
0,95 +0,64 |
18:32:00 30.04.2025 |
|
||
|
McDonalds US5801351017 |
59,57 18,65 |
316,65 314,50 |
313,14 316,93 |
2,15 +0,68 |
18:31:00 30.04.2025 |
|
||
|
DexCom US2521311074 |
58,22 39,49 |
70,58 71,30 |
69,76 71,06 |
-0,72 -1,01 |
18:31:00 30.04.2025 |
|
||
|
Salesforce US79466L3024 |
57,45 38,39 |
265,40 267,76 |
263,00 266,70 |
-2,36 -0,88 |
18:31:00 30.04.2025 |
|
||
|
Prudential Financial US7443201022 |
57,45 30,83 |
101,05 104,03 |
99,73 101,66 |
-2,98 -2,86 |
18:32:00 30.04.2025 |
|
||
|
Roper Technolgies US7766961061 |
57,32 23,03 |
555,74 556,17 |
547,75 557,99 |
-0,43 -0,08 |
18:31:00 30.04.2025 |
|
||
|
Citizens Financial Group US1746101054 |
56,78 38,13 |
36,34 37,55 |
35,92 36,60 |
-1,22 -3,24 |
18:31:00 30.04.2025 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
55,72 38,23 |
15,99 16,31 |
15,74 16,11 |
-0,32 -1,96 |
18:32:00 30.04.2025 |
|
||
|
Keysight Technologies US49338L1035 |
55,66 25,71 |
143,10 144,55 |
141,51 143,72 |
-1,45 -1,00 |
18:28:00 30.04.2025 |
|
||
|
FedEx US31428X1063 |
55,54 35,93 |
206,28 209,85 |
204,50 207,87 |
-3,57 -1,70 |
18:32:00 30.04.2025 |
|
||
|
S&P Global US78409V1044 |
55,43 25,39 |
494,50 491,76 |
484,72 496,72 |
2,74 +0,56 |
18:30:00 30.04.2025 |
|
||
|
IDEXX Laboratories US45168D1046 |
55,11 33,24 |
432,10 436,97 |
428,47 437,07 |
-4,87 -1,11 |
18:31:00 30.04.2025 |
|
||
|
Invesco BMG491BT1088 |
54,43 40,73 |
13,72 13,96 |
13,46 13,84 |
-0,24 -1,72 |
18:31:00 30.04.2025 |
|
||
|
NOV US62955J1034 |
54,40 45,85 |
10,32 10,53 |
10,32 10,32 |
-0,21 -2,00 |
08:05:00 30.04.2025 |
|
||
|
Exelon US30161N1019 |
54,37 24,54 |
46,63 46,85 |
46,11 47,20 |
-0,22 -0,47 |
18:31:00 30.04.2025 |
|
||
|
Micron Technology US5951121038 |
53,30 47,07 |
75,17 76,88 |
73,50 75,79 |
-1,71 -2,22 |
18:32:00 30.04.2025 |
|
||
|
Accenture IE00B4BNMY34 |
53,11 27,29 |
295,99 298,47 |
291,73 296,74 |
-2,48 -0,83 |
18:30:00 30.04.2025 |
|
||
|
Home Depot US4370761029 |
53,09 24,44 |
355,91 359,00 |
352,49 357,22 |
-3,09 -0,86 |
18:31:00 30.04.2025 |
|
||
|
Regency Centers US7588491032 |
52,91 32,78 |
71,37 71,85 |
70,00 72,56 |
-0,48 -0,67 |
18:31:00 30.04.2025 |
|
||
|
Xylem US98419M1009 |
52,68 29,76 |
118,78 118,62 |
117,22 119,46 |
0,16 +0,13 |
18:31:00 30.04.2025 |
|
||
|
Bank of America US0605051046 |
52,03 31,55 |
39,41 39,99 |
38,82 39,53 |
-0,58 -1,45 |
18:31:00 30.04.2025 |
|
||
|
Huntington BancAkties US4461501045 |
51,76 36,91 |
14,36 14,64 |
14,19 14,44 |
-0,29 -1,95 |
18:30:00 30.04.2025 |
|
||
|
IDEX US45167R1041 |
51,65 20,37 |
171,14 172,20 |
169,49 171,82 |
-1,06 -0,62 |
18:28:00 30.04.2025 |
|
||
|
Amazon US0231351067 |
51,33 35,18 |
180,78 187,39 |
178,85 182,14 |
-6,61 -3,53 |
18:31:00 30.04.2025 |
|
||
|
HP US40434L1052 |
51,11 36,75 |
25,21 25,52 |
24,92 25,39 |
-0,31 -1,21 |
18:32:00 30.04.2025 |
|
||
|
Activision Blizzard US00507V1098 |
50,57 24,97 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Extra Space Storage US30225T1025 |
48,98 29,33 |
145,65 141,43 |
142,00 146,60 |
4,22 +2,98 |
18:31:00 30.04.2025 |
|
||
|
Quest Diagnostics US74834L1008 |
48,75 25,04 |
176,92 178,50 |
174,89 177,81 |
-1,58 -0,89 |
18:28:00 30.04.2025 |
|
||
|
Delta Air Lines US2473617023 |
48,68 44,83 |
41,26 42,08 |
39,95 41,57 |
-0,82 -1,95 |
18:31:00 30.04.2025 |
|
||
|
Universal Health Services US9139031002 |
48,48 34,35 |
174,36 171,88 |
170,77 175,45 |
2,48 +1,44 |
18:30:00 30.04.2025 |
|
||
|
A.O. Smith US8318652091 |
48,04 27,70 |
67,30 67,02 |
65,97 67,72 |
0,28 +0,42 |
18:31:00 30.04.2025 |
|
||
|
Public Service Enterprise Group US7445731067 |
47,92 24,85 |
79,54 81,61 |
77,78 80,58 |
-2,07 -2,54 |
18:30:00 30.04.2025 |
|
||
|
Southern US8425871071 |
47,37 20,57 |
91,30 91,45 |
90,41 92,05 |
-0,15 -0,16 |
18:32:00 30.04.2025 |
|
||
|
STERIS IE00BFY8C754 |
47,17 23,79 |
222,47 224,04 |
221,31 225,35 |
-1,57 -0,70 |
18:17:00 30.04.2025 |
|
||
|
Elevance Health US0367521038 |
46,52 29,73 |
416,24 413,65 |
412,65 421,82 |
2,59 +0,63 |
18:30:00 30.04.2025 |
|
||
|
Old Dominion Freight Line US6795801009 |
45,73 35,92 |
150,09 149,65 |
146,41 151,67 |
0,44 +0,29 |
18:31:00 30.04.2025 |
|
||
|
Invitation Homes US46187W1071 |
45,64 22,55 |
33,71 33,65 |
33,13 33,75 |
0,06 +0,18 |
18:31:00 30.04.2025 |
|
||
|
Mettler-Toledo International US5926881054 |
45,52 32,81 |
1.058,34 1.065,23 |
1.058,34 1.058,34 |
-6,89 -0,65 |
15:30:00 30.04.2025 |
|
||
|
Coca-Cola US1912161007 |
44,43 18,29 |
72,41 72,35 |
71,69 73,48 |
0,06 +0,08 |
18:31:00 30.04.2025 |
|
||
|
Autodesk US0527691069 |
44,27 37,71 |
271,36 272,89 |
267,89 272,68 |
-1,53 -0,56 |
18:31:00 30.04.2025 |
|
||
|
Public Storage US74460D1090 |
44,16 27,23 |
296,47 292,99 |
291,84 298,22 |
3,48 +1,19 |
18:31:00 30.04.2025 |
|
||
|
LKQ US5018892084 |
42,61 31,18 |
37,58 37,65 |
37,15 37,75 |
-0,07 -0,19 |
18:31:00 30.04.2025 |
|
||
|
Juniper Networks US48203R1041 |
42,50 25,85 |
36,16 36,05 |
35,72 36,20 |
0,11 +0,31 |
18:31:00 30.04.2025 |
|
||
|
M&T Bank US55261F1049 |
41,97 35,62 |
167,70 169,91 |
165,51 168,78 |
-2,21 -1,30 |
18:30:00 30.04.2025 |
|
||
|
Chevron US1667641005 |
41,93 29,34 |
134,65 139,30 |
134,25 138,01 |
-4,65 -3,34 |
18:31:00 30.04.2025 |
|
||
|
ResMed US7611521078 |
41,52 33,35 |
234,47 237,74 |
233,65 237,12 |
-3,27 -1,38 |
18:31:00 30.04.2025 |
|
||
|
Nisource US65473P1057 |
41,46 24,67 |
38,72 39,72 |
38,40 39,35 |
-1,01 -2,53 |
18:32:00 30.04.2025 |
|
||
|
Genuine Parts US3724601055 |
40,59 28,26 |
116,54 118,26 |
115,65 117,68 |
-1,72 -1,45 |
18:29:00 30.04.2025 |
|
||
|
Honeywell US4385161066 |
40,50 23,41 |
209,56 211,49 |
205,79 211,12 |
-1,93 -0,91 |
18:31:00 30.04.2025 |
|
||
|
Interpublic Group of Cos. US4606901001 |
40,42 33,54 |
24,69 24,98 |
24,37 24,90 |
-0,29 -1,16 |
18:29:00 30.04.2025 |
|
||
|
Expeditors International of Washington US3021301094 |
40,36 26,56 |
108,10 108,36 |
107,01 108,74 |
-0,26 -0,24 |
18:29:00 30.04.2025 |
|
||
|
Phillips 66 US7185461040 |
40,06 37,28 |
102,81 106,00 |
102,17 104,53 |
-3,19 -3,01 |
18:32:00 30.04.2025 |
|
||
|
PNC Financial Services Group US6934751057 |
39,70 31,11 |
158,81 160,60 |
156,70 159,56 |
-1,79 -1,11 |
18:31:00 30.04.2025 |
|
||
|
Avery Dennison US0536111091 |
39,25 26,59 |
170,19 171,72 |
168,38 170,93 |
-1,53 -0,89 |
18:24:00 30.04.2025 |
|
||
|
Comerica US2003401070 |
39,05 46,44 |
47,20 47,00 |
47,20 47,20 |
0,20 +0,43 |
08:05:00 30.04.2025 |
|
||
|
CME Group A US12572Q1058 |
38,76 23,97 |
275,35 272,36 |
270,24 275,39 |
2,99 +1,10 |
18:30:00 30.04.2025 |
|
||
|
Dominos Pizza US25754A2015 |
37,40 25,86 |
491,95 493,43 |
483,08 493,93 |
-1,48 -0,30 |
18:24:00 30.04.2025 |
|
||
|
Altria US02209S1033 |
36,50 23,88 |
59,25 58,77 |
58,60 59,66 |
0,48 +0,81 |
18:31:00 30.04.2025 |
|
||
|
Church Dwight US1713401024 |
36,29 23,38 |
98,42 99,01 |
97,72 100,03 |
-0,59 -0,60 |
18:31:00 30.04.2025 |
|
||
|
Illinois Tool Works US4523081093 |
36,18 22,75 |
234,70 241,75 |
229,95 239,88 |
-7,05 -2,92 |
18:27:00 30.04.2025 |
|
||
|
UnitedHealth US91324P1021 |
36,00 28,28 |
410,03 409,23 |
401,00 412,45 |
0,80 +0,20 |
18:32:00 30.04.2025 |
|
||
|
Ross Stores US7782961038 |
35,55 34,35 |
138,27 140,78 |
137,26 139,08 |
-2,51 -1,78 |
18:32:00 30.04.2025 |
|
||
|
Masco US5745991068 |
35,38 29,31 |
59,69 60,46 |
59,06 60,06 |
-0,77 -1,27 |
18:31:00 30.04.2025 |
|
||
|
Northrop Grumman US6668071029 |
34,53 26,71 |
480,47 482,10 |
476,34 484,09 |
-1,63 -0,34 |
18:29:00 30.04.2025 |
|
||
|
PPL US69351T1060 |
33,29 23,68 |
36,15 36,39 |
35,93 36,70 |
-0,24 -0,66 |
18:32:00 30.04.2025 |
|
||
|
Abbott Laboratories US0028241000 |
33,04 24,61 |
129,79 130,50 |
128,69 130,93 |
-0,71 -0,54 |
18:31:00 30.04.2025 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
32,00 23,10 |
157,65 157,49 |
155,37 159,13 |
0,16 +0,10 |
18:31:00 30.04.2025 |
|
||
|
Citigroup US1729674242 |
31,75 33,36 |
67,62 68,88 |
66,73 68,05 |
-1,26 -1,83 |
18:32:00 30.04.2025 |
|
||
|
Procter Gamble US7427181091 |
31,34 18,30 |
161,74 162,26 |
159,99 163,03 |
-0,52 -0,32 |
18:31:00 30.04.2025 |
|
||
|
Texas Instruments US8825081040 |
30,96 29,50 |
157,31 160,77 |
154,90 158,47 |
-3,46 -2,15 |
18:32:00 30.04.2025 |
|
||
|
Globe Life US37959E1029 |
30,86 22,65 |
122,42 123,97 |
119,90 122,68 |
-1,55 -1,25 |
18:22:00 30.04.2025 |
|
||
|
Bio-Techne US09073M1045 |
30,24 31,14 |
50,00 50,50 |
49,42 50,36 |
-0,50 -0,99 |
18:31:00 30.04.2025 |
|
||
|
International Paper US4601461035 |
30,23 31,36 |
45,11 47,63 |
44,00 46,50 |
-2,52 -5,29 |
18:32:00 30.04.2025 |
|
||
|
Duke Energy US26441C2044 |
29,65 21,18 |
121,64 121,70 |
120,67 122,35 |
-0,06 -0,05 |
18:30:00 30.04.2025 |
|
||
|
Agilent Technologies US00846U1016 |
29,49 28,89 |
105,79 107,46 |
105,55 106,96 |
-1,67 -1,55 |
18:28:00 30.04.2025 |
|
||
|
Danaher US2358511028 |
29,16 26,79 |
197,38 198,93 |
196,99 199,25 |
-1,55 -0,78 |
18:25:00 30.04.2025 |
|
||
|
Tyler Technologies US9022521051 |
27,98 27,79 |
535,52 534,15 |
529,01 538,21 |
1,37 +0,26 |
18:25:00 30.04.2025 |
|
||
|
State Street US8574771031 |
27,95 33,57 |
87,12 88,53 |
86,00 87,48 |
-1,41 -1,59 |
18:27:00 30.04.2025 |
|
||
|
DuPont de Nemours US26614N1028 |
27,86 31,47 |
64,90 65,85 |
63,95 65,32 |
-0,95 -1,44 |
18:29:00 30.04.2025 |
|
||
|
Consolidated Edison US2091151041 |
27,72 23,56 |
112,26 112,13 |
110,72 113,27 |
0,13 +0,12 |
18:30:00 30.04.2025 |
|
||
|
Cooper Cos. US2166484020 |
27,41 23,90 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
Alaska Air Group US0116591092 |
26,76 43,83 |
38,08 37,99 |
38,08 38,08 |
0,09 +0,24 |
08:10:00 30.04.2025 |
|
||
|
Pool US73278L1052 |
25,79 36,63 |
290,78 293,90 |
287,00 293,46 |
-3,12 -1,06 |
18:25:00 30.04.2025 |
|
||
|
Colgate-Palmolive US1941621039 |
25,65 18,70 |
91,81 92,33 |
91,36 93,60 |
-0,52 -0,56 |
18:31:00 30.04.2025 |
|
||
|
Ameren US0236081024 |
25,36 23,14 |
98,52 99,21 |
97,50 99,68 |
-0,69 -0,70 |
18:31:00 30.04.2025 |
|
||
|
Cisco US17275R1023 |
25,18 24,46 |
57,14 57,34 |
56,46 57,49 |
-0,20 -0,35 |
18:31:00 30.04.2025 |
|
||
|
Leidos US5253271028 |
25,14 22,75 |
146,56 147,56 |
145,33 147,16 |
-1,00 -0,68 |
18:30:00 30.04.2025 |
|
||
|
Teledyne Technologies US8793601050 |
24,45 23,23 |
461,76 462,62 |
456,83 463,49 |
-0,86 -0,19 |
18:24:00 30.04.2025 |
|
||
|
Thermo Fisher Scientific US8835561023 |
23,98 27,59 |
425,95 427,53 |
423,00 429,03 |
-1,58 -0,37 |
18:32:00 30.04.2025 |
|
||
|
Generac US3687361044 |
23,72 47,62 |
114,80 113,24 |
109,75 115,68 |
1,56 +1,38 |
18:30:00 30.04.2025 |
|
||
|
Mondelez US6092071058 |
23,57 20,56 |
68,52 65,65 |
67,40 68,79 |
2,87 +4,37 |
18:32:00 30.04.2025 |
|
||
|
Norfolk Southern US6558441084 |
22,64 26,75 |
221,90 223,36 |
219,04 222,36 |
-1,46 -0,65 |
18:22:00 30.04.2025 |
|
||
|
Union Pacific US9078181081 |
22,56 25,31 |
212,49 214,54 |
210,63 213,58 |
-2,05 -0,96 |
18:32:00 30.04.2025 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
22,05 31,44 |
87,83 88,33 |
86,72 88,46 |
-0,50 -0,57 |
18:31:00 30.04.2025 |
|
||
|
Electronic Arts US2855121099 |
21,99 27,50 |
144,74 145,97 |
143,45 145,74 |
-1,23 -0,84 |
18:31:00 30.04.2025 |
|
||
|
CoStar Group US22160N1090 |
21,82 30,74 |
74,76 82,70 |
74,70 81,34 |
-7,94 -9,60 |
18:32:00 30.04.2025 |
|
||
|
VeriSign US92343E1029 |
21,79 27,76 |
279,05 278,36 |
275,63 279,70 |
0,69 +0,25 |
18:31:00 30.04.2025 |
|
||
|
Gilead Sciences US3755581036 |
21,55 24,84 |
104,68 104,21 |
103,81 105,64 |
0,47 +0,45 |
18:32:00 30.04.2025 |
|
||
|
Archer Daniels Midland US0394831020 |
21,53 30,26 |
47,49 47,78 |
47,14 47,79 |
-0,29 -0,61 |
18:31:00 30.04.2025 |
|
||
|
Zebra Technologies US9892071054 |
21,04 34,53 |
247,57 256,05 |
244,01 249,24 |
-8,48 -3,31 |
18:22:00 30.04.2025 |
|
||
|
Boeing US0970231058 |
20,32 42,29 |
181,37 182,00 |
177,64 182,59 |
-0,63 -0,35 |
18:31:00 30.04.2025 |
|
||
|
DTE Energy US2333311072 |
20,20 22,73 |
135,63 136,76 |
134,15 137,21 |
-1,13 -0,83 |
18:24:00 30.04.2025 |
|
||
|
American Electric Power US0255371017 |
19,63 23,86 |
107,60 108,50 |
106,34 109,01 |
-0,90 -0,83 |
18:31:00 30.04.2025 |
|
||
|
Omnicom Group US6819191064 |
19,53 29,62 |
74,91 75,86 |
74,21 75,41 |
-0,95 -1,25 |
18:30:00 30.04.2025 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
18,69 22,64 |
82,72 82,58 |
82,50 82,72 |
0,14 +0,17 |
18:29:00 30.04.2025 |
|
||
|
Fortive US34959J1088 |
18,52 25,97 |
68,48 69,09 |
67,84 68,98 |
-0,61 -0,88 |
18:31:00 30.04.2025 |
|
||
|
Equinix US29444U7000 |
18,32 28,20 |
848,97 851,65 |
840,00 853,28 |
-2,68 -0,31 |
18:25:00 30.04.2025 |
|
||
|
AvalonBay Communities US0534841012 |
18,04 24,07 |
207,06 207,18 |
204,83 208,40 |
-0,12 -0,06 |
18:31:00 30.04.2025 |
|
||
|
CSX US1264081035 |
17,66 25,51 |
27,73 28,05 |
27,52 27,91 |
-0,33 -1,16 |
18:32:00 30.04.2025 |
|
||
|
Rockwell Automation US7739031091 |
17,30 30,92 |
243,89 247,65 |
241,36 245,72 |
-3,76 -1,52 |
18:27:00 30.04.2025 |
|
||
|
Sysco US8718291078 |
17,27 29,28 |
70,93 70,24 |
69,61 71,11 |
0,69 +0,98 |
18:31:00 30.04.2025 |
|
||
|
Ecolab US2788651006 |
17,08 25,50 |
247,32 246,91 |
243,99 248,49 |
0,41 +0,17 |
18:30:00 30.04.2025 |
|
||
|
Eastman Chemical Company US2774321002 |
17,03 30,46 |
75,92 76,24 |
74,89 76,35 |
-0,32 -0,42 |
18:31:00 30.04.2025 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
16,92 30,41 |
56,82 57,06 |
56,47 57,49 |
-0,24 -0,42 |
18:28:00 30.04.2025 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
16,77 30,97 |
128,70 130,40 |
126,17 129,60 |
-1,70 -1,30 |
18:29:00 30.04.2025 |
|
||
|
Lockheed Martin US5398301094 |
15,73 24,38 |
473,83 475,88 |
471,87 478,27 |
-2,05 -0,43 |
18:31:00 30.04.2025 |
|
||
|
Fortune Brands Home Security US34964C1062 |
15,68 34,93 |
46,60 47,00 |
46,60 46,60 |
-0,40 -0,85 |
08:01:00 30.04.2025 |
|
||
|
CMS Energy US1258961002 |
15,45 22,55 |
73,37 73,63 |
72,42 74,14 |
-0,26 -0,35 |
18:31:00 30.04.2025 |
|
||
|
ANSYS US03662Q1058 |
15,41 33,53 |
317,50 319,82 |
315,54 318,23 |
-2,32 -0,73 |
18:31:00 30.04.2025 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 25,06 |
137,60 138,20 |
136,24 138,54 |
-0,60 -0,43 |
18:30:00 30.04.2025 |
|
||
|
The Hershey US4278661081 |
14,97 23,70 |
166,38 165,07 |
165,21 168,15 |
1,31 +0,79 |
18:31:00 30.04.2025 |
|
||
|
Cognizant US1924461023 |
14,75 27,39 |
72,79 73,29 |
71,82 73,10 |
-0,50 -0,68 |
18:31:00 30.04.2025 |
|
||
|
Amgen US0311621009 |
14,62 26,25 |
287,91 288,56 |
286,17 290,76 |
-0,65 -0,23 |
18:31:00 30.04.2025 |
|
||
|
KeyCorp US4932671088 |
14,50 45,17 |
14,63 14,94 |
14,44 14,71 |
-0,32 -2,11 |
18:31:00 30.04.2025 |
|
||
|
Western Digital US9581021055 |
14,23 47,34 |
43,12 40,62 |
41,83 43,72 |
2,50 +6,15 |
18:32:00 30.04.2025 |
|
||
|
Coterra Energy US1270971039 |
14,06 43,26 |
24,51 25,51 |
24,49 25,12 |
-1,00 -3,92 |
18:31:00 30.04.2025 |
|
||
|
Alliant Energy US0188021085 |
12,77 23,34 |
60,58 61,61 |
59,93 61,22 |
-1,03 -1,67 |
18:31:00 30.04.2025 |
|
||
|
Hologic US4364401012 |
12,33 28,24 |
57,67 58,36 |
57,56 58,57 |
-0,69 -1,18 |
18:32:00 30.04.2025 |
|
||
|
Atmos Energy US0495601058 |
12,30 18,73 |
159,02 159,69 |
156,64 160,01 |
-0,67 -0,42 |
18:21:00 30.04.2025 |
|
||
|
Huntington Ingalls Industries US4464131063 |
12,17 31,73 |
228,15 230,37 |
226,91 230,02 |
-2,22 -0,96 |
18:25:00 30.04.2025 |
|
||
|
Mohawk Industries US6081901042 |
12,05 43,32 |
104,99 107,10 |
103,53 106,07 |
-2,11 -1,97 |
18:31:00 30.04.2025 |
|
||
|
Host Hotels Resorts US44107P1049 |
12,04 37,73 |
13,81 14,03 |
13,69 14,02 |
-0,23 -1,60 |
18:32:00 30.04.2025 |
|
||
|
Sempra Energy US8168511090 |
12,00 27,19 |
73,76 75,35 |
73,00 75,06 |
-1,59 -2,11 |
18:31:00 30.04.2025 |
|
||
|
Henry Schein US8064071025 |
11,32 27,88 |
64,47 66,16 |
64,18 65,39 |
-1,69 -2,55 |
18:30:00 30.04.2025 |
|
||
|
Weyerhaeuser US9621661043 |
11,25 30,36 |
25,52 25,79 |
25,24 25,69 |
-0,27 -1,05 |
18:32:00 30.04.2025 |
|
||
|
Pinnacle West Capital US7234841010 |
10,74 25,16 |
94,17 95,29 |
93,77 95,56 |
-1,12 -1,18 |
18:31:00 30.04.2025 |
|
||
|
Air Products and Chemicals US0091581068 |
10,42 27,11 |
269,40 270,93 |
265,05 270,93 |
-1,53 -0,56 |
18:31:00 30.04.2025 |
|
||
|
Carnival PA1436583006 |
9,32 63,77 |
18,00 18,71 |
17,34 18,24 |
-0,71 -3,79 |
18:31:00 30.04.2025 |
|
||
|
Northern Trust US6658591044 |
8,72 31,52 |
92,97 94,05 |
91,74 93,41 |
-1,08 -1,15 |
18:30:00 30.04.2025 |
|
||
|
WEC Energy Group US92939U1060 |
8,39 21,91 |
108,76 109,15 |
107,54 109,68 |
-0,39 -0,36 |
18:32:00 30.04.2025 |
|
||
|
American Water Works US0304201033 |
8,37 26,08 |
146,55 145,86 |
144,28 147,47 |
0,69 +0,47 |
18:29:00 30.04.2025 |
|
||
|
Las Vegas Sands US5178341070 |
8,27 38,57 |
36,46 36,57 |
35,76 36,66 |
-0,11 -0,30 |
18:31:00 30.04.2025 |
|
||
|
Prologis US74340W1036 |
8,13 29,19 |
100,63 103,10 |
100,22 102,57 |
-2,47 -2,40 |
18:31:00 30.04.2025 |
|
||
|
Evergy US30034W1062 |
6,28 16,98 |
68,82 68,91 |
68,37 69,09 |
-0,09 -0,13 |
18:31:00 30.04.2025 |
|
||
|
Merck US58933Y1055 |
5,99 24,94 |
84,76 84,71 |
83,79 85,78 |
0,05 +0,06 |
18:31:00 30.04.2025 |
|
||
|
Jack Henry Associates US4262811015 |
5,59 22,76 |
171,87 173,51 |
168,81 172,89 |
-1,64 -0,95 |
18:30:00 30.04.2025 |
|
||
|
PPG Industries US6935061076 |
5,54 28,73 |
107,34 103,81 |
106,97 109,67 |
3,53 +3,40 |
18:31:00 30.04.2025 |
|
||
|
NextEra Energy US65339F1012 |
5,52 28,93 |
66,10 67,25 |
65,46 67,15 |
-1,15 -1,71 |
18:31:00 30.04.2025 |
|
||
|
Essex Property Trust US2971781057 |
5,17 26,51 |
274,61 275,16 |
270,66 276,34 |
-0,55 -0,20 |
18:32:00 30.04.2025 |
|
||
|
Harris US5024311095 |
4,91 22,32 |
219,39 221,23 |
217,99 221,50 |
-1,84 -0,83 |
18:28:00 30.04.2025 |
|
||
|
U.S. Bancorp US9029733048 |
4,61 34,06 |
39,82 40,50 |
39,29 40,02 |
-0,69 -1,69 |
18:32:00 30.04.2025 |
|
||
|
IQVIA US46266C1053 |
4,38 29,44 |
151,74 153,45 |
151,34 153,26 |
-1,71 -1,11 |
18:28:00 30.04.2025 |
|
||
|
Norwegian Cruise Line BMG667211046 |
4,06 67,64 |
15,75 17,38 |
15,31 16,04 |
-1,63 -9,38 |
18:32:00 30.04.2025 |
|
||
|
NortonLifeLock US6687711084 |
3,67 28,25 |
25,50 25,67 |
25,18 25,64 |
-0,17 -0,66 |
18:31:00 30.04.2025 |
|
||
|
Starbucks US8552441094 |
2,97 30,34 |
78,73 84,85 |
75,51 79,34 |
-6,12 -7,21 |
18:32:00 30.04.2025 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
2,51 31,11 |
583,92 568,91 |
567,01 586,90 |
15,01 +2,64 |
18:29:00 30.04.2025 |
|
||
|
Constellation Brands A US21036P1084 |
2,30 26,21 |
186,79 186,28 |
185,14 188,33 |
0,51 +0,27 |
18:32:00 30.04.2025 |
|
||
|
UDR US9026531049 |
2,29 26,19 |
41,14 41,24 |
40,56 41,41 |
-0,10 -0,24 |
18:31:00 30.04.2025 |
|
||
|
Fox US35137L2043 |
1,68 27,30 |
45,65 46,03 |
44,63 45,83 |
-0,38 -0,83 |
18:31:00 30.04.2025 |
|
||
|
Adobe US00724F1012 |
1,67 35,76 |
370,02 370,98 |
363,56 372,03 |
-0,96 -0,26 |
18:31:00 30.04.2025 |
|
||
|
AT&T US00206R1023 |
1,62 25,36 |
27,51 27,30 |
27,33 27,89 |
0,21 +0,75 |
18:31:00 30.04.2025 |
|
||
|
3M US88579Y1010 |
0,80 28,13 |
137,07 138,38 |
134,85 137,84 |
-1,31 -0,95 |
18:31:00 30.04.2025 |
|
||
|
Realty US7561091049 |
0,76 22,30 |
57,71 57,38 |
56,98 58,00 |
0,33 +0,58 |
18:32:00 30.04.2025 |
|
||
|
Amcor JE00BJ1F3079 |
0,76 21,62 |
9,22 9,33 |
9,08 9,35 |
-0,11 -1,18 |
18:31:00 30.04.2025 |
|
||
|
Franklin Resources US3546131018 |
0,43 36,34 |
18,56 18,75 |
18,17 18,68 |
-0,19 -1,01 |
18:31:00 30.04.2025 |
|
||
|
Edwards Lifesciences US28176E1082 |
0,08 35,26 |
75,12 76,28 |
74,99 76,31 |
-1,16 -1,52 |
18:31:00 30.04.2025 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
Digital Realty Trust US2538681030 |
-0,14 29,39 |
158,45 159,87 |
156,33 159,11 |
-1,42 -0,89 |
18:31:00 30.04.2025 |
|
||
|
Xcel Energy US98389B1008 |
-0,57 23,89 |
70,07 70,67 |
69,60 70,77 |
-0,60 -0,85 |
18:32:00 30.04.2025 |
|
||
|
Equity Residential US29476L1070 |
-0,81 26,08 |
69,35 69,53 |
68,42 70,46 |
-0,18 -0,26 |
18:31:00 30.04.2025 |
|
||
|
Johnson Johnson US4781601046 |
-0,85 19,21 |
155,65 155,91 |
155,07 158,03 |
-0,26 -0,17 |
18:32:00 30.04.2025 |
|
||
|
PerkinElmer US7140461093 |
-1,13 33,70 |
92,69 94,66 |
91,71 93,75 |
-1,97 -2,08 |
18:30:00 30.04.2025 |
|
||
|
CVS Health US1266501006 |
-2,50 32,21 |
66,20 65,03 |
65,37 66,71 |
1,17 +1,80 |
18:31:00 30.04.2025 |
|
||
|
Microchip Technology US5950171042 |
-2,64 41,06 |
45,05 45,92 |
44,18 45,57 |
-0,87 -1,89 |
18:32:00 30.04.2025 |
|
||
|
Truist Financial US89832Q1094 |
-3,37 33,46 |
37,84 38,76 |
37,51 38,09 |
-0,92 -2,37 |
18:32:00 30.04.2025 |
|
||
|
FirstEnergy US3379321074 |
-5,10 31,47 |
42,64 43,07 |
42,31 43,18 |
-0,44 -1,01 |
18:32:00 30.04.2025 |
|
||
|
Dollar Tree US2567461080 |
-5,13 39,53 |
81,08 80,89 |
78,81 81,34 |
0,19 +0,23 |
18:31:00 30.04.2025 |
|
||
|
PepsiCo US7134481081 |
-5,31 19,03 |
135,05 134,31 |
133,10 136,16 |
0,74 +0,55 |
18:32:00 30.04.2025 |
|
||
|
United Parcel Service US9113121068 |
-5,71 30,74 |
94,26 96,73 |
94,14 96,51 |
-2,47 -2,55 |
18:32:00 30.04.2025 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-5,72 35,02 |
57,55 58,83 |
57,25 58,11 |
-1,28 -2,18 |
18:31:00 30.04.2025 |
|
||
|
Enphase Energy US29355A1079 |
-6,62 71,53 |
44,41 47,71 |
44,39 46,58 |
-3,30 -6,92 |
18:32:00 30.04.2025 |
|
||
|
J. M. Smucker US8326964058 |
-7,12 25,21 |
115,74 115,29 |
114,09 116,49 |
0,45 +0,39 |
18:24:00 30.04.2025 |
|
||
|
Zimmer Biomet US98956P1021 |
-7,62 27,72 |
101,91 102,79 |
101,25 103,14 |
-0,88 -0,86 |
18:26:00 30.04.2025 |
|
||
|
Wynn Resorts US9831341071 |
-8,01 46,05 |
79,71 81,55 |
78,85 80,03 |
-1,84 -2,26 |
18:32:00 30.04.2025 |
|
||
|
McCormick US5797802064 |
-8,41 25,91 |
76,64 76,03 |
75,51 76,70 |
0,61 +0,80 |
18:31:00 30.04.2025 |
|
||
|
Tyson Foods US9024941034 |
-8,68 29,86 |
61,00 60,58 |
60,30 61,17 |
0,42 +0,69 |
18:29:00 30.04.2025 |
|
||
|
Robert Half US7703231032 |
-8,92 34,16 |
38,40 38,80 |
38,40 38,40 |
-0,40 -1,03 |
08:10:00 30.04.2025 |
|
||
|
Edison International US2810201077 |
-9,10 26,19 |
53,51 58,73 |
53,05 58,10 |
-5,22 -8,89 |
18:32:00 30.04.2025 |
|
||
|
The Kraft Heinz Company US5007541064 |
-12,13 24,95 |
29,00 28,87 |
28,75 29,29 |
0,13 +0,43 |
18:32:00 30.04.2025 |
|
||
|
American Tower US03027X1000 |
-12,67 27,55 |
223,65 221,33 |
221,37 225,44 |
2,32 +1,05 |
18:30:00 30.04.2025 |
|
||
|
Kimberly-Clark US4943681035 |
-13,52 20,84 |
131,02 130,55 |
129,38 131,92 |
0,47 +0,36 |
18:31:00 30.04.2025 |
|
||
|
Albemarle US0126531013 |
-14,29 54,93 |
57,56 59,46 |
56,21 58,35 |
-1,90 -3,20 |
18:31:00 30.04.2025 |
|
||
|
General Mills US3703341046 |
-14,43 23,04 |
56,61 56,15 |
55,96 57,01 |
0,46 +0,82 |
18:31:00 30.04.2025 |
|
||
|
Sealed Air US81211K1007 |
-14,79 32,57 |
23,80 24,20 |
23,80 24,20 |
-0,40 -1,65 |
15:39:00 30.04.2025 |
|
||
|
Comcast US20030N1019 |
-16,58 27,96 |
33,68 33,94 |
33,16 33,90 |
-0,26 -0,77 |
18:31:00 30.04.2025 |
|
||
|
Centene US15135B1017 |
-16,67 32,04 |
59,41 59,26 |
58,78 60,28 |
0,15 +0,25 |
18:31:00 30.04.2025 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-17,23 39,97 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
Newmont US6516391066 |
-17,25 37,33 |
52,57 52,96 |
52,21 52,94 |
-0,39 -0,74 |
18:32:00 30.04.2025 |
|
||
|
Southwest Airlines US8447411088 |
-17,57 39,50 |
27,51 27,26 |
26,62 27,73 |
0,25 +0,92 |
18:32:00 30.04.2025 |
|
||
|
CarMax US1431301027 |
-17,74 39,77 |
63,01 64,86 |
62,17 63,36 |
-1,85 -2,85 |
18:31:00 30.04.2025 |
|
||
|
Catalent US1488061029 |
-18,26 42,67 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
DXC Technology US23355L1061 |
-18,40 48,06 |
13,65 13,63 |
13,65 13,65 |
0,02 +0,15 |
08:18:00 30.04.2025 |
|
||
|
Target US87612E1064 |
-19,37 37,43 |
95,71 96,91 |
94,24 96,32 |
-1,20 -1,24 |
18:31:00 30.04.2025 |
|
||
|
Medtronic IE00BTN1Y115 |
-19,43 23,94 |
84,09 84,60 |
83,70 84,99 |
-0,51 -0,60 |
18:32:00 30.04.2025 |
|
||
|
Best Buy US0865161014 |
-20,48 36,88 |
65,11 66,68 |
64,65 65,56 |
-1,57 -2,35 |
18:31:00 30.04.2025 |
|
||
|
Walt Disney US2546871060 |
-21,39 30,99 |
89,71 91,17 |
88,63 90,22 |
-1,46 -1,60 |
18:31:00 30.04.2025 |
|
||
|
Akamai US00971T1016 |
-22,28 30,21 |
79,82 80,98 |
79,00 80,25 |
-1,16 -1,43 |
18:29:00 30.04.2025 |
|
||
|
Dow US2605571031 |
-24,01 31,82 |
29,86 30,65 |
29,76 30,24 |
-0,79 -2,58 |
18:31:00 30.04.2025 |
|
||
|
Align Technology US0162551016 |
-24,07 50,40 |
171,89 177,75 |
171,28 176,75 |
-5,86 -3,30 |
18:30:00 30.04.2025 |
|
||
|
Becton, Dickinson US0758871091 |
-24,92 24,72 |
204,73 206,44 |
203,54 206,69 |
-1,71 -0,83 |
18:29:00 30.04.2025 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-25,21 25,22 |
49,84 49,22 |
49,16 50,34 |
0,62 +1,26 |
18:31:00 30.04.2025 |
|
||
|
Charter A US16119P1084 |
-25,77 35,03 |
383,75 386,33 |
378,04 387,26 |
-2,58 -0,67 |
18:31:00 30.04.2025 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-26,51 27,94 |
241,46 238,50 |
237,02 242,80 |
2,96 +1,24 |
18:31:00 30.04.2025 |
|
||
|
Hasbro US4180561072 |
-26,53 35,44 |
61,17 61,57 |
60,17 61,71 |
-0,40 -0,65 |
18:31:00 30.04.2025 |
|
||
|
Paycom Software US70432V1026 |
-26,87 41,50 |
223,40 228,56 |
221,04 224,72 |
-5,16 -2,26 |
18:23:00 30.04.2025 |
|
||
|
T. Rowe Price Group US74144T1088 |
-27,43 32,14 |
87,12 88,86 |
86,28 87,70 |
-1,74 -1,96 |
18:31:00 30.04.2025 |
|
||
|
Clorox US1890541097 |
-27,97 27,22 |
140,76 141,20 |
139,15 142,00 |
-0,44 -0,31 |
18:31:00 30.04.2025 |
|
||
|
AES US00130H1059 |
-29,05 35,95 |
10,01 10,37 |
10,01 10,25 |
-0,37 -3,52 |
18:31:00 30.04.2025 |
|
||
|
Ball US0584981064 |
-29,06 31,85 |
51,66 52,39 |
51,53 52,67 |
-0,73 -1,39 |
18:31:00 30.04.2025 |
|
||
|
Verizon US92343V1044 |
-30,24 21,49 |
43,85 42,95 |
43,38 43,98 |
0,90 +2,08 |
18:32:00 30.04.2025 |
|
||
|
Campbell Soup US1344291091 |
-31,32 26,78 |
36,33 36,04 |
35,79 36,65 |
0,29 +0,80 |
18:31:00 30.04.2025 |
|
||
|
ConAgra Foods US2058871029 |
-31,57 24,74 |
24,64 24,34 |
24,34 24,73 |
0,30 +1,23 |
18:32:00 30.04.2025 |
|
||
|
Pfizer US7170811035 |
-32,56 27,69 |
24,21 23,79 |
23,99 24,37 |
0,42 +1,74 |
18:32:00 30.04.2025 |
|
||
|
Humana US4448591028 |
-32,78 35,87 |
255,16 259,36 |
255,00 275,96 |
-4,20 -1,62 |
18:31:00 30.04.2025 |
|
||
|
Healthpeak Properties US42250P1030 |
-33,09 25,82 |
17,74 17,76 |
17,51 17,89 |
-0,03 -0,14 |
18:31:00 30.04.2025 |
|
||
|
IPG Photonics US44980X1090 |
-33,66 36,16 |
50,96 50,96 |
50,96 50,96 |
0,00 +0,00 |
08:05:00 30.04.2025 |
|
||
|
Eversource Energy US30040W1080 |
-35,63 27,18 |
59,11 59,42 |
58,50 59,65 |
-0,31 -0,52 |
18:31:00 30.04.2025 |
|
||
|
Dominion Energy US25746U1097 |
-36,05 25,04 |
53,99 54,31 |
53,29 54,54 |
-0,32 -0,59 |
18:30:00 30.04.2025 |
|
||
|
Boston Properties US1011211018 |
-37,66 35,27 |
62,32 65,12 |
60,90 63,04 |
-2,80 -4,30 |
18:31:00 30.04.2025 |
|
||
|
Paramount Global US92556H2067 |
-38,07 50,04 |
11,60 11,75 |
11,41 11,62 |
-0,16 -1,32 |
18:31:00 30.04.2025 |
|
||
|
Qorvo US74736K1016 |
-38,22 40,21 |
59,98 54,98 |
59,00 59,98 |
5,00 +9,09 |
15:39:00 30.04.2025 |
|
||
|
Nike US6541061031 |
-39,85 34,12 |
55,53 57,54 |
54,78 56,38 |
-2,01 -3,49 |
18:32:00 30.04.2025 |
|
||
|
Incyte US45337C1027 |
-39,95 32,46 |
60,91 60,43 |
59,94 61,38 |
0,48 +0,79 |
18:28:00 30.04.2025 |
|
||
|
Crown Castle US22822V1017 |
-40,55 27,43 |
104,94 103,70 |
103,98 105,31 |
1,24 +1,20 |
18:30:00 30.04.2025 |
|
||
|
Hormel Foods US4404521001 |
-41,35 24,25 |
29,89 29,61 |
29,37 30,00 |
0,28 +0,95 |
18:31:00 30.04.2025 |
|
||
|
Skyworks Solutions US83088M1027 |
-44,58 39,57 |
62,28 61,60 |
60,74 62,84 |
0,68 +1,10 |
18:32:00 30.04.2025 |
|
||
|
International Flavors Fragrances US4595061015 |
-45,21 32,79 |
77,26 77,55 |
76,54 77,57 |
-0,29 -0,37 |
18:31:00 30.04.2025 |
|
||
|
Fidelity National Information Services US31620M1062 |
-46,72 34,87 |
78,05 78,63 |
77,16 78,59 |
-0,58 -0,74 |
18:31:00 30.04.2025 |
|
||
|
SVB Financial Group US78486Q1013 |
-47,36 47,29 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
Under Armour US9043112062 |
-47,43 51,74 |
4,92 4,88 |
4,80 4,92 |
0,04 +0,80 |
11:15:00 30.04.2025 |
|
||
|
PayPal US70450Y1038 |
-48,56 41,90 |
64,51 66,32 |
63,55 65,24 |
-1,81 -2,73 |
18:32:00 30.04.2025 |
|
||
|
Brown-Forman B US1156372096 |
-49,02 26,95 |
34,62 34,34 |
34,17 34,69 |
0,28 +0,82 |
18:31:00 30.04.2025 |
|
||
|
The Western Union Company US9598021098 |
-50,26 30,26 |
8,60 8,85 |
8,60 8,85 |
-0,25 -2,86 |
15:57:00 30.04.2025 |
|
||
|
Under Armour US9043111072 |
-50,33 53,38 |
4,97 5,13 |
4,97 5,08 |
-0,16 -3,05 |
18:23:00 30.04.2025 |
|
||
|
Dollar General US2566771059 |
-51,02 34,53 |
93,81 93,33 |
92,20 93,86 |
0,48 +0,51 |
18:31:00 30.04.2025 |
|
||
|
Stanley Black Decker US8545021011 |
-52,24 36,64 |
58,78 61,26 |
58,43 62,00 |
-2,48 -4,05 |
18:32:00 30.04.2025 |
|
||
|
MarketAxess US57060D1081 |
-53,06 31,83 |
221,33 221,69 |
215,72 221,97 |
-0,36 -0,16 |
18:30:00 30.04.2025 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-54,27 28,21 |
71,96 72,57 |
70,60 72,93 |
-0,61 -0,84 |
18:31:00 30.04.2025 |
|
||
|
Perrigo Company IE00BGH1M568 |
-55,10 35,12 |
22,33 22,00 |
22,33 22,33 |
0,33 +1,50 |
08:05:00 30.04.2025 |
|
||
|
Hanesbrands US4103451021 |
-55,21 55,29 |
4,18 4,23 |
4,18 4,18 |
-0,06 -1,36 |
08:05:00 30.04.2025 |
|
||
|
Global Payments US37940X1028 |
-58,74 36,85 |
75,31 76,63 |
73,99 75,78 |
-1,32 -1,72 |
18:31:00 30.04.2025 |
|
||
|
Biogen US09062X1037 |
-63,89 44,64 |
119,58 120,17 |
118,78 120,94 |
-0,59 -0,49 |
18:31:00 30.04.2025 |
|
||
|
Estée Lauder Companies US5184391044 |
-68,01 39,19 |
59,39 59,59 |
58,48 59,67 |
-0,20 -0,34 |
18:31:00 30.04.2025 |
|
||
|
Intel US4581401001 |
-68,16 42,41 |
19,75 20,34 |
19,56 19,89 |
-0,60 -2,93 |
18:32:00 30.04.2025 |
|
||
|
Baxter International US0718131099 |
-68,46 29,66 |
30,83 30,98 |
30,63 31,11 |
-0,15 -0,48 |
18:31:00 30.04.2025 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-69,72 35,62 |
11,96 12,16 |
11,96 11,99 |
-0,20 -1,65 |
14:48:00 30.04.2025 |
|
||
|
Advance Auto Parts US00751Y1064 |
-74,73 41,84 |
28,94 28,55 |
28,94 28,94 |
0,39 +1,35 |
08:10:00 30.04.2025 |
|
||
|
Leggett Platt US5246601075 |
-75,28 43,26 |
8,29 7,80 |
8,29 8,29 |
0,49 +6,28 |
08:01:00 30.04.2025 |
|
||
|
Illumina US4523271090 |
-76,16 45,91 |
66,79 68,10 |
66,79 66,79 |
-1,31 -1,92 |
08:01:00 30.04.2025 |
|
||
|
Walgreens Boots Alliance US9314271084 |
-77,25 41,75 |
10,95 10,93 |
10,91 10,97 |
0,02 +0,14 |
18:32:00 30.04.2025 |
|
||
|
V.F. US9182041080 |
-82,09 50,92 |
10,07 10,33 |
10,07 10,07 |
-0,26 -2,52 |
09:02:00 30.04.2025 |
|
||
|
Lumen Technologies US5502411037 |
-87,32 53,38 |
3,11 3,18 |
3,11 3,11 |
-0,07 -2,22 |
08:10:00 30.04.2025 |
|
||
|
First Republic Bank US33616C1009 |
-96,71 62,16 |
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.