S&P 500
6.939,23
PKT
-29,78
PKT
-0,43
%
Indikation*
6.939,03
PKT
-29,98
PKT
-0,43
%
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 |
1.407,07 51,68 |
191,13 192,51 |
189,49 194,49 |
-1,38 -0,72 |
02:00:00 31.01.2026 |
|
||
|
Broadcom US11135F1012 |
660,26 43,10 |
331,30 330,73 |
328,34 338,18 |
0,57 +0,17 |
02:00:00 31.01.2026 |
|
||
|
Quanta Services US74762E1029 |
598,45 41,11 |
474,63 483,43 |
472,37 483,21 |
-8,80 -1,82 |
22:15:00 30.01.2026 |
|
||
|
Western Digital US9581021055 |
482,03 49,17 |
250,23 278,41 |
237,62 283,00 |
-28,18 -10,12 |
02:00:00 31.01.2026 |
|
||
|
Micron Technology US5951121038 |
440,41 49,29 |
414,88 435,79 |
407,24 455,48 |
-20,91 -4,80 |
02:00:00 31.01.2026 |
|
||
|
KLA-Tencor US4824801009 |
427,25 42,60 |
1.427,94 1.684,71 |
1.418,47 1.581,89 |
-256,77 -15,24 |
02:00:00 31.01.2026 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
398,01 50,54 |
324,65 345,98 |
318,82 340,74 |
-21,33 -6,17 |
22:15:00 30.01.2026 |
|
||
|
Eli Lilly US5324571083 |
393,44 33,33 |
1.037,15 1.024,14 |
1.020,42 1.048,09 |
13,01 +1,27 |
22:15:00 30.01.2026 |
|
||
|
Lam Research US5128073062 |
387,14 44,20 |
233,46 248,17 |
232,00 251,75 |
-14,71 -5,93 |
02:00:00 31.01.2026 |
|
||
|
McKesson US58155Q1031 |
362,27 26,64 |
831,21 822,30 |
819,43 833,65 |
8,91 +1,08 |
22:15:00 30.01.2026 |
|
||
|
Amphenol US0320951017 |
362,17 31,37 |
144,08 149,58 |
143,77 149,66 |
-5,50 -3,68 |
22:15:00 30.01.2026 |
|
||
|
Marathon Oil US5658491064 |
352,96 43,82 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
Palantir US69608A1088 |
325,48 66,00 |
146,59 151,86 |
145,14 151,00 |
-5,27 -3,47 |
02:00:00 31.01.2026 |
|
||
|
Tapestry US8760301072 |
309,13 40,82 |
126,91 127,33 |
125,92 128,35 |
-0,42 -0,33 |
22:15:00 30.01.2026 |
|
||
|
Marathon Petroleum US56585A1025 |
299,89 37,00 |
176,19 175,74 |
172,05 176,71 |
0,45 +0,26 |
22:15:00 30.01.2026 |
|
||
|
Cardinal Health US14149Y1082 |
287,67 27,59 |
214,88 211,23 |
210,80 214,92 |
3,65 +1,73 |
22:15:00 30.01.2026 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
280,27 31,66 |
338,00 338,25 |
332,31 339,95 |
-0,25 -0,07 |
02:00:00 31.01.2026 |
|
||
|
NRG Energy US6293775085 |
279,67 43,48 |
152,63 153,72 |
151,10 156,91 |
-1,09 -0,71 |
22:15:00 30.01.2026 |
|
||
|
Arista Networks US0404131064 |
278,50 32,74 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
273,95 31,03 |
338,53 338,66 |
332,64 340,26 |
-0,13 -0,04 |
02:00:00 31.01.2026 |
|
||
|
Nucor US6703461052 |
264,62 43,18 |
177,72 179,91 |
176,77 180,98 |
-2,19 -1,22 |
22:15:00 30.01.2026 |
|
||
|
Caterpillar US1491231015 |
264,04 31,50 |
657,36 665,24 |
650,88 677,54 |
-7,88 -1,18 |
22:15:00 30.01.2026 |
|
||
|
Parker Hannifin US7010941042 |
260,87 29,87 |
935,84 948,40 |
929,45 951,68 |
-12,56 -1,32 |
22:15:00 30.01.2026 |
|
||
|
Diamondback Energy US25278X1090 |
253,45 33,90 |
163,95 163,07 |
161,26 165,86 |
0,88 +0,54 |
02:00:00 31.01.2026 |
|
||
|
Ralph Lauren A US7512121010 |
252,22 38,83 |
353,41 355,09 |
352,28 356,80 |
-1,68 -0,47 |
22:15:00 30.01.2026 |
|
||
|
O Reilly Automotive US67103H1077 |
248,48 24,09 |
98,41 98,85 |
97,34 98,83 |
-0,44 -0,45 |
02:00:00 31.01.2026 |
|
||
|
Goldman Sachs US38141G1040 |
247,42 28,82 |
935,41 940,12 |
923,24 947,00 |
-4,71 -0,50 |
22:15:00 30.01.2026 |
|
||
|
Applied Materials US0382221051 |
240,35 43,34 |
322,32 341,34 |
321,59 340,85 |
-19,02 -5,57 |
02:00:00 31.01.2026 |
|
||
|
AutoZone US0533321024 |
236,52 27,21 |
3.704,29 3.703,76 |
3.667,50 3.721,99 |
0,53 +0,01 |
22:15:00 30.01.2026 |
|
||
|
Cencora US03073E1055 |
234,00 25,41 |
359,22 352,10 |
349,51 359,44 |
7,12 +2,02 |
22:15:00 30.01.2026 |
|
||
|
Williams Companies US9694571004 |
226,09 28,49 |
67,26 67,24 |
65,70 67,32 |
0,02 +0,03 |
22:15:00 30.01.2026 |
|
||
|
Valero Energy US91913Y1001 |
224,18 39,83 |
181,43 182,49 |
178,00 182,83 |
-1,06 -0,58 |
22:15:00 30.01.2026 |
|
||
|
Unum Group US91529Y1064 |
222,42 34,12 |
63,84 63,66 |
62,34 63,84 |
0,18 +0,28 |
21:39:00 30.01.2026 |
|
||
|
ExxonMobil US30231G1022 |
220,28 29,19 |
141,40 140,51 |
137,84 142,20 |
0,89 +0,63 |
22:15:00 30.01.2026 |
|
||
|
Welltower US95040Q1040 |
219,05 24,62 |
188,36 185,69 |
185,14 188,82 |
2,67 +1,44 |
22:15:00 30.01.2026 |
|
||
|
Dell Technologies US24703L2025 |
217,35 45,15 |
114,44 118,49 |
112,26 116,90 |
-4,05 -3,42 |
22:15:00 30.01.2026 |
|
||
|
Williams-Sonoma US9699041011 |
216,70 46,61 |
204,65 205,66 |
201,99 207,47 |
-1,01 -0,49 |
22:15:00 30.01.2026 |
|
||
|
United Rentals US9113631090 |
213,95 39,01 |
782,06 787,04 |
776,58 803,04 |
-4,98 -0,63 |
22:15:00 30.01.2026 |
|
||
|
Palo Alto Networks US6974351057 |
210,17 41,50 |
|
|
- - |
|
|
||
|
HCA US40412C1018 |
209,70 29,86 |
488,27 482,53 |
481,18 488,76 |
5,74 +1,19 |
22:15:00 30.01.2026 |
|
||
|
Raytheon Technologies US75513E1010 |
204,58 25,52 |
200,93 199,88 |
197,60 201,42 |
1,05 +0,53 |
22:15:00 30.01.2026 |
|
||
|
Bank of New York Mellon US0640581007 |
203,77 26,20 |
119,92 121,49 |
119,11 120,57 |
-1,57 -1,29 |
22:15:00 30.01.2026 |
|
||
|
Eaton IE00B8KQN827 |
203,44 32,12 |
351,42 354,37 |
347,10 355,00 |
-2,95 -0,83 |
22:15:00 30.01.2026 |
|
||
|
Wells Fargo US9497461015 |
202,07 32,54 |
90,49 90,64 |
89,76 91,05 |
-0,15 -0,17 |
22:15:00 30.01.2026 |
|
||
|
American Express US0258161092 |
200,68 30,08 |
352,17 358,50 |
344,57 355,62 |
-6,33 -1,77 |
22:15:00 30.01.2026 |
|
||
|
Corning US2193501051 |
200,62 31,71 |
103,25 103,00 |
101,88 107,55 |
0,25 +0,24 |
22:15:00 30.01.2026 |
|
||
|
Hilton Worldwide US43300A2033 |
196,05 29,78 |
298,51 299,28 |
295,24 299,30 |
-0,77 -0,26 |
22:15:00 30.01.2026 |
|
||
|
CBOE US12503M1080 |
195,45 25,64 |
264,98 264,96 |
262,31 264,98 |
0,02 +0,01 |
22:15:00 30.01.2026 |
|
||
|
Grainger US3848021040 |
194,67 27,55 |
1.079,94 1.082,21 |
1.067,42 1.082,07 |
-2,27 -0,21 |
22:15:00 30.01.2026 |
|
||
|
CRH IE0001827041 |
193,29 30,35 |
|
|
- - |
|
|
||
|
PulteGroup US7458671010 |
189,45 35,95 |
125,09 127,26 |
123,53 127,16 |
-2,17 -1,71 |
22:15:00 30.01.2026 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
185,55 41,26 |
716,50 738,31 |
713,71 732,00 |
-21,81 -2,95 |
02:00:00 31.01.2026 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
181,52 53,14 |
236,73 252,18 |
234,55 245,20 |
-15,45 -6,13 |
02:00:00 31.01.2026 |
|
||
|
Hartford Financial Services Group US4165151048 |
176,12 25,14 |
135,06 132,37 |
131,88 135,08 |
2,69 +2,03 |
22:15:00 30.01.2026 |
|
||
|
Baker Hughes US05722G1004 |
174,67 38,56 |
56,04 56,73 |
55,04 56,31 |
-0,69 -1,22 |
02:00:00 31.01.2026 |
|
||
|
Oracle US68389X1054 |
173,80 39,29 |
164,58 169,01 |
163,27 168,90 |
-4,43 -2,62 |
22:15:00 30.01.2026 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
173,59 24,22 |
306,79 298,86 |
297,00 307,60 |
7,93 +2,65 |
22:15:00 30.01.2026 |
|
||
|
IBM US4592001014 |
172,71 25,29 |
306,70 309,24 |
299,81 307,70 |
-2,54 -0,82 |
22:15:00 30.01.2026 |
|
||
|
Marriott US5719032022 |
172,42 29,96 |
315,30 319,77 |
313,46 318,94 |
-4,47 -1,40 |
02:00:00 31.01.2026 |
|
||
|
Ameriprise Financial US03076C1062 |
172,09 26,31 |
527,19 521,36 |
517,86 532,00 |
5,83 +1,12 |
22:15:00 30.01.2026 |
|
||
|
Iron Mountain US46284V1017 |
172,06 30,41 |
92,13 93,03 |
90,16 92,73 |
-0,90 -0,97 |
22:15:00 30.01.2026 |
|
||
|
Morgan Stanley US6174464486 |
170,60 30,28 |
182,80 182,40 |
180,02 183,05 |
0,40 +0,22 |
22:15:00 30.01.2026 |
|
||
|
CBRE Group A US12504L1098 |
170,48 30,40 |
170,33 171,61 |
167,83 171,06 |
-1,28 -0,75 |
22:15:00 30.01.2026 |
|
||
|
Costco Wholesale US22160K1051 |
168,60 24,49 |
940,25 952,89 |
930,58 951,01 |
-12,64 -1,33 |
02:00:00 31.01.2026 |
|
||
|
Huntington Ingalls Industries US4464131063 |
166,77 32,17 |
420,51 427,83 |
417,65 428,32 |
-7,32 -1,71 |
22:15:00 30.01.2026 |
|
||
|
Howmet Aerospace US4432011082 |
165,45 23,47 |
208,08 208,93 |
207,79 211,59 |
-0,85 -0,41 |
22:15:00 30.01.2026 |
|
||
|
United Airlines US9100471096 |
163,56 50,71 |
102,32 103,94 |
100,66 104,47 |
-1,62 -1,56 |
02:00:00 31.01.2026 |
|
||
|
TransDigm Group US8936411003 |
160,63 30,01 |
1.427,54 1.422,00 |
1.412,30 1.430,65 |
5,54 +0,39 |
22:15:00 30.01.2026 |
|
||
|
Walmart US9311421039 |
157,33 21,51 |
119,14 117,41 |
116,60 119,41 |
1,73 +1,47 |
02:00:00 31.01.2026 |
|
||
|
Boston Scientific US1011371077 |
154,57 27,39 |
93,53 92,33 |
92,02 94,24 |
1,20 +1,30 |
22:15:00 30.01.2026 |
|
||
|
ConocoPhillips US20825C1045 |
154,43 35,62 |
104,23 102,80 |
101,78 104,27 |
1,43 +1,39 |
22:15:00 30.01.2026 |
|
||
|
Pioneer Natural Resources US7237871071 |
153,82 28,58 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
Cummins US2310211063 |
149,90 29,02 |
578,82 583,94 |
570,05 582,91 |
-5,12 -0,88 |
22:15:00 30.01.2026 |
|
||
|
Deckers Outdoor US2435371073 |
148,43 43,68 |
119,34 99,90 |
110,62 119,60 |
19,44 +19,46 |
22:15:00 30.01.2026 |
|
||
|
Raymond James Financial US7547301090 |
147,90 29,82 |
165,86 167,61 |
163,93 167,15 |
-1,75 -1,04 |
22:15:00 30.01.2026 |
|
||
|
APA US03743Q1085 |
147,48 40,17 |
26,41 26,26 |
25,55 26,58 |
0,15 +0,57 |
02:00:00 31.01.2026 |
|
||
|
Aflac US0010551028 |
146,60 21,27 |
110,95 110,51 |
109,71 111,23 |
0,44 +0,40 |
22:15:00 30.01.2026 |
|
||
|
Northrop Grumman US6668071029 |
146,21 26,09 |
692,26 695,35 |
681,32 697,05 |
-3,09 -0,44 |
22:15:00 30.01.2026 |
|
||
|
Johnson Controls International IE00BY7QL619 |
145,47 31,04 |
119,26 120,28 |
119,00 120,78 |
-1,02 -0,85 |
22:15:00 30.01.2026 |
|
||
|
JPMorgan Chase US46625H1005 |
142,60 25,26 |
305,89 306,42 |
302,56 307,90 |
-0,53 -0,17 |
22:15:00 30.01.2026 |
|
||
|
Fox US35137L1052 |
140,38 29,78 |
72,78 71,84 |
71,45 72,80 |
0,94 +1,31 |
02:00:00 31.01.2026 |
|
||
|
Cintas US1729081059 |
140,14 23,31 |
191,39 189,65 |
188,97 191,67 |
1,74 +0,92 |
02:00:00 31.01.2026 |
|
||
|
Republic Services US7607591002 |
140,13 20,43 |
215,09 214,75 |
211,47 215,09 |
0,34 +0,16 |
22:15:00 30.01.2026 |
|
||
|
Progressive US7433151039 |
139,94 26,82 |
208,00 208,26 |
206,60 209,18 |
-0,26 -0,12 |
22:15:00 30.01.2026 |
|
||
|
General Dynamics US3695501086 |
139,80 22,18 |
351,09 349,95 |
347,25 352,99 |
1,14 +0,33 |
22:15:00 30.01.2026 |
|
||
|
Fortinet US34959E1091 |
137,82 34,58 |
81,26 81,51 |
80,18 81,48 |
-0,25 -0,31 |
02:00:00 31.01.2026 |
|
||
|
Motorola Solutions US6200763075 |
137,81 23,38 |
402,54 403,15 |
397,59 402,83 |
-0,61 -0,15 |
22:15:00 30.01.2026 |
|
||
|
Devon Energy US25179M1036 |
137,17 47,68 |
40,21 39,94 |
39,13 40,37 |
0,27 +0,68 |
22:15:00 30.01.2026 |
|
||
|
Cadence Design Systems US1273871087 |
131,04 37,20 |
296,36 302,67 |
293,70 298,63 |
-6,31 -2,08 |
02:00:00 31.01.2026 |
|
||
|
TJX Cos. US8725401090 |
130,71 24,75 |
149,81 147,47 |
147,13 149,92 |
2,34 +1,59 |
22:15:00 30.01.2026 |
|
||
|
Loews US5404241086 |
130,05 21,70 |
105,57 104,68 |
103,68 105,66 |
0,89 +0,85 |
22:15:00 30.01.2026 |
|
||
|
Martin Marietta Materials US5732841060 |
130,00 27,28 |
651,95 653,33 |
645,91 653,17 |
-1,38 -0,21 |
22:15:00 30.01.2026 |
|
||
|
CF Industries US1252691001 |
126,36 38,19 |
93,23 94,03 |
91,86 94,37 |
-0,80 -0,85 |
22:15:00 30.01.2026 |
|
||
|
Freeport-McMoRan US35671D8570 |
126,33 46,06 |
60,23 65,13 |
58,68 61,83 |
-4,90 -7,52 |
22:15:00 30.01.2026 |
|
||
|
Philip Morris US7181721090 |
125,37 22,66 |
179,44 177,89 |
175,26 180,08 |
1,55 +0,87 |
22:15:00 30.01.2026 |
|
||
|
Ulta Beauty US90384S3031 |
122,26 34,93 |
647,36 631,10 |
625,00 648,44 |
16,26 +2,58 |
02:00:00 31.01.2026 |
|
||
|
Ingersoll Rand US45687V1061 |
121,15 22,57 |
86,09 88,87 |
85,32 88,19 |
-2,78 -3,13 |
22:15:00 30.01.2026 |
|
||
|
Gilead Sciences US3755581036 |
119,74 25,13 |
141,95 139,55 |
138,91 142,20 |
2,40 +1,72 |
02:00:00 31.01.2026 |
|
||
|
Schlumberger AN8068571086 |
119,51 40,02 |
48,38 48,45 |
47,30 48,55 |
-0,07 -0,14 |
22:15:00 30.01.2026 |
|
||
|
Nasdaq US6311031081 |
118,81 25,72 |
96,89 98,09 |
95,63 99,66 |
-1,20 -1,22 |
02:00:00 31.01.2026 |
|
||
|
AbbVie US00287Y1091 |
118,57 26,44 |
223,01 220,43 |
219,65 224,00 |
2,58 +1,17 |
22:15:00 30.01.2026 |
|
||
|
Analog Devices US0326541051 |
117,97 31,51 |
310,88 318,70 |
309,27 317,17 |
-7,82 -2,45 |
02:00:00 31.01.2026 |
|
||
|
Occidental Petroleum US6745991058 |
117,83 45,72 |
45,39 45,42 |
44,34 45,49 |
-0,03 -0,07 |
22:15:00 30.01.2026 |
|
||
|
Blackstone US09260D1072 |
117,17 38,49 |
142,42 142,94 |
140,11 143,00 |
-0,52 -0,36 |
22:15:00 30.01.2026 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
116,22 34,37 |
194,95 193,72 |
191,33 195,82 |
1,23 +0,63 |
02:00:00 31.01.2026 |
|
||
|
Expedia US30212P3038 |
115,73 47,41 |
264,84 272,77 |
262,51 272,77 |
-7,93 -2,91 |
02:00:00 31.01.2026 |
|
||
|
Berkshire Hathaway US0846707026 |
114,77 19,01 |
480,53 476,79 |
476,13 481,48 |
3,74 +0,78 |
22:15:00 30.01.2026 |
|
||
|
EOG Resources US26875P1012 |
114,04 37,96 |
112,13 112,08 |
109,85 112,44 |
0,05 +0,04 |
22:15:00 30.01.2026 |
|
||
|
Kinder Morgan US49456B1017 |
114,03 29,41 |
30,49 30,24 |
29,91 30,55 |
0,25 +0,83 |
22:15:00 30.01.2026 |
|
||
|
Phillips 66 US7185461040 |
112,52 34,42 |
143,56 144,08 |
140,73 143,64 |
-0,52 -0,36 |
22:15:00 30.01.2026 |
|
||
|
W. R. Berkley US0844231029 |
111,19 17,81 |
68,58 68,26 |
67,82 68,66 |
0,32 +0,47 |
22:15:00 30.01.2026 |
|
||
|
Capital One Financial US14040H1059 |
110,40 36,74 |
218,93 219,31 |
216,89 220,95 |
-0,38 -0,17 |
22:15:00 30.01.2026 |
|
||
|
Synchrony Financial US87165B1035 |
110,29 38,33 |
72,63 73,37 |
71,86 73,43 |
-0,74 -1,01 |
22:15:00 30.01.2026 |
|
||
|
Nisource US65473P1057 |
110,17 22,84 |
44,29 44,65 |
43,82 44,62 |
-0,36 -0,81 |
22:15:00 30.01.2026 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
110,03 29,75 |
469,90 475,68 |
468,07 475,56 |
-5,78 -1,22 |
02:00:00 31.01.2026 |
|
||
|
Copart US2172041061 |
108,66 21,25 |
40,58 40,28 |
39,82 40,64 |
0,30 +0,74 |
02:00:00 31.01.2026 |
|
||
|
Arthur J. Gallagher US3635761097 |
108,33 25,24 |
249,37 245,84 |
248,73 255,66 |
3,53 +1,44 |
22:15:00 30.01.2026 |
|
||
|
Vulcan Materials US9291601097 |
108,26 29,15 |
300,54 299,47 |
296,29 301,00 |
1,07 +0,36 |
22:15:00 30.01.2026 |
|
||
|
Intuitive Surgical US46120E6023 |
107,59 35,36 |
504,22 507,55 |
501,53 510,10 |
-3,33 -0,66 |
02:00:00 31.01.2026 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
107,01 21,25 |
420,58 426,07 |
414,11 427,26 |
-5,49 -1,29 |
22:15:00 30.01.2026 |
|
||
|
Travelers US89417E1091 |
105,97 23,40 |
284,51 284,29 |
281,37 285,60 |
0,22 +0,08 |
22:15:00 30.01.2026 |
|
||
|
Entergy US29364G1031 |
103,85 25,82 |
95,89 96,03 |
94,49 96,21 |
-0,14 -0,15 |
22:15:00 30.01.2026 |
|
||
|
Chevron US1667641005 |
103,05 26,87 |
176,90 171,19 |
171,31 177,28 |
5,71 +3,34 |
22:15:00 30.01.2026 |
|
||
|
Charles Schwab US8085131055 |
102,88 34,68 |
103,92 103,47 |
102,89 104,84 |
0,45 +0,43 |
22:15:00 30.01.2026 |
|
||
|
Apple US0378331005 |
102,58 27,84 |
259,48 258,28 |
252,18 261,89 |
1,20 +0,46 |
02:00:00 31.01.2026 |
|
||
|
Snap-On US8330341012 |
102,52 24,64 |
366,11 366,63 |
361,27 366,37 |
-0,52 -0,14 |
22:15:00 30.01.2026 |
|
||
|
D.R. Horton US23331A1097 |
102,48 36,68 |
148,84 150,42 |
146,00 149,48 |
-1,58 -1,05 |
22:15:00 30.01.2026 |
|
||
|
Ametek US0311001004 |
101,86 23,81 |
223,98 226,62 |
222,59 227,22 |
-2,64 -1,16 |
22:15:00 30.01.2026 |
|
||
|
Waste Management US94106L1098 |
100,65 19,25 |
222,24 223,13 |
218,16 222,73 |
-0,89 -0,40 |
22:15:00 30.01.2026 |
|
||
|
Citigroup US1729674242 |
100,25 29,80 |
115,71 115,20 |
114,25 116,65 |
0,51 +0,44 |
22:15:00 30.01.2026 |
|
||
|
Pentair IE00BLS09M33 |
100,00 30,20 |
105,37 105,91 |
104,23 106,06 |
-0,54 -0,51 |
22:15:00 30.01.2026 |
|
||
|
Lockheed Martin US5398301094 |
99,40 24,44 |
634,22 622,51 |
616,00 641,00 |
11,71 +1,88 |
22:15:00 30.01.2026 |
|
||
|
Simon Property Group US8288061091 |
97,75 28,92 |
191,31 189,80 |
189,28 192,25 |
1,51 +0,80 |
22:15:00 30.01.2026 |
|
||
|
Wabtec US9297401088 |
96,82 20,65 |
230,14 232,63 |
228,17 232,46 |
-2,49 -1,07 |
22:15:00 30.01.2026 |
|
||
|
Paccar US6937181088 |
96,48 27,26 |
122,91 123,32 |
121,19 123,25 |
-0,41 -0,33 |
02:00:00 31.01.2026 |
|
||
|
American International Group (AIG) US0268747849 |
96,23 27,69 |
74,88 74,36 |
73,58 74,92 |
0,52 +0,70 |
22:15:00 30.01.2026 |
|
||
|
Textron US8832031012 |
94,50 28,81 |
88,06 87,82 |
87,00 88,77 |
0,24 +0,27 |
22:15:00 30.01.2026 |
|
||
|
ONEOK US6826801036 |
94,22 30,20 |
79,19 78,56 |
77,25 79,24 |
0,63 +0,80 |
22:15:00 30.01.2026 |
|
||
|
Moodys US6153691059 |
93,76 27,29 |
515,56 515,45 |
510,16 518,20 |
0,11 +0,02 |
22:15:00 30.01.2026 |
|
||
|
CDW US12514G1085 |
91,12 20,88 |
126,39 125,20 |
124,15 126,93 |
1,19 +0,95 |
02:00:00 31.01.2026 |
|
||
|
Emerson Electric US2910111044 |
90,62 26,52 |
146,96 150,72 |
146,08 151,00 |
-3,76 -2,49 |
22:15:00 30.01.2026 |
|
||
|
Linde IE000S9YS762 |
90,04 20,02 |
|
|
- - |
|
|
||
|
Principal Financial Group US74251V1026 |
89,90 29,34 |
94,72 94,76 |
94,00 95,14 |
-0,04 -0,04 |
02:00:00 31.01.2026 |
|
||
|
Microsoft US5949181045 |
89,89 26,48 |
430,29 433,50 |
426,46 439,40 |
-3,21 -0,74 |
02:00:00 31.01.2026 |
|
||
|
Newmont US6516391066 |
89,53 38,58 |
112,35 126,93 |
111,28 120,75 |
-14,58 -11,49 |
22:15:00 30.01.2026 |
|
||
|
Cincinnati Financial US1720621010 |
88,99 25,94 |
160,89 158,19 |
156,77 161,05 |
2,70 +1,71 |
02:00:00 31.01.2026 |
|
||
|
Fastenal US3119001044 |
88,68 23,90 |
43,36 43,32 |
42,74 43,39 |
0,04 +0,09 |
02:00:00 31.01.2026 |
|
||
|
State Street US8574771031 |
88,55 30,52 |
130,86 131,43 |
129,70 132,04 |
-0,57 -0,43 |
22:15:00 30.01.2026 |
|
||
|
Monster Beverage US61174X1090 |
87,19 23,02 |
80,76 80,04 |
79,83 80,84 |
0,72 +0,90 |
02:00:00 31.01.2026 |
|
||
|
Synopsys US8716071076 |
86,76 41,77 |
465,12 480,00 |
463,34 475,21 |
-14,89 -3,10 |
02:00:00 31.01.2026 |
|
||
|
CenterPoint Energy US15189T1079 |
85,31 22,84 |
39,69 39,59 |
39,07 39,75 |
0,10 +0,25 |
22:15:00 30.01.2026 |
|
||
|
Deere US2441991054 |
84,93 30,09 |
528,00 530,07 |
519,00 529,68 |
-2,07 -0,39 |
22:15:00 30.01.2026 |
|
||
|
Halliburton US4062161017 |
83,49 44,14 |
33,52 33,39 |
32,84 33,87 |
0,13 +0,39 |
22:15:00 30.01.2026 |
|
||
|
Booking US09857L1089 |
83,41 26,72 |
5.001,84 5.113,32 |
4.954,81 5.098,59 |
-111,48 -2,18 |
02:00:00 31.01.2026 |
|
||
|
Allstate US0200021014 |
83,22 27,63 |
198,99 198,39 |
196,76 199,18 |
0,60 +0,30 |
22:15:00 30.01.2026 |
|
||
|
Monolithic Power Systems US6098391054 |
82,66 40,01 |
1.124,15 1.183,15 |
1.114,06 1.187,24 |
-59,00 -4,99 |
02:00:00 31.01.2026 |
|
||
|
Assurant US04621X1081 |
80,00 26,38 |
238,13 238,54 |
236,49 238,93 |
-0,41 -0,17 |
22:15:00 30.01.2026 |
|
||
|
Bank of America US0605051046 |
78,43 29,12 |
53,20 53,08 |
52,78 53,40 |
0,12 +0,23 |
22:15:00 30.01.2026 |
|
||
|
Molina Healthcare US60855R1005 |
78,28 22,19 |
179,59 184,93 |
177,01 185,50 |
-5,34 -2,89 |
22:15:00 30.01.2026 |
|
||
|
Kroger US5010441013 |
78,20 28,70 |
62,85 61,75 |
61,84 62,93 |
1,10 +1,78 |
22:15:00 30.01.2026 |
|
||
|
Cisco US17275R1023 |
77,86 24,03 |
78,32 78,43 |
77,73 78,78 |
-0,11 -0,14 |
02:00:00 31.01.2026 |
|
||
|
Marsh McLennan Cos. US5717481023 |
77,58 21,58 |
188,19 187,92 |
185,73 190,00 |
0,27 +0,14 |
22:15:00 30.01.2026 |
|
||
|
Expeditors International of Washington US3021301094 |
76,09 27,20 |
160,54 161,50 |
159,20 161,25 |
-0,96 -0,59 |
22:15:00 30.01.2026 |
|
||
|
Tractor Supply US8923561067 |
76,08 33,15 |
50,88 50,96 |
49,92 51,93 |
-0,08 -0,16 |
02:00:00 31.01.2026 |
|
||
|
NVR US62944T1051 |
75,73 23,02 |
7.635,73 7.623,76 |
7.472,97 7.650,67 |
11,97 +0,16 |
22:15:00 30.01.2026 |
|
||
|
Delta Air Lines US2473617023 |
75,55 41,27 |
65,89 66,54 |
65,18 66,93 |
-0,65 -0,98 |
22:15:00 30.01.2026 |
|
||
|
Dover US2600031080 |
75,31 25,40 |
201,49 202,53 |
199,92 204,55 |
-1,04 -0,51 |
22:15:00 30.01.2026 |
|
||
|
MasterCard US57636Q1040 |
74,72 25,48 |
538,79 543,73 |
535,24 543,69 |
-4,94 -0,91 |
22:15:00 30.01.2026 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
74,71 37,55 |
21,52 22,01 |
21,28 21,81 |
-0,49 -2,23 |
22:15:00 30.01.2026 |
|
||
|
S&P Global US78409V1044 |
72,62 24,34 |
527,79 528,63 |
523,17 532,17 |
-0,84 -0,16 |
22:15:00 30.01.2026 |
|
||
|
Citizens Financial Group US1746101054 |
72,37 33,17 |
62,98 63,49 |
62,62 63,69 |
-0,51 -0,80 |
22:15:00 30.01.2026 |
|
||
|
Darden Restaurants US2371941053 |
71,06 28,68 |
199,35 199,33 |
196,09 199,72 |
0,02 +0,01 |
22:15:00 30.01.2026 |
|
||
|
General Motors US37045V1008 |
70,62 37,15 |
84,00 86,26 |
83,41 86,35 |
-2,26 -2,62 |
22:15:00 30.01.2026 |
|
||
|
Visa US92826C8394 |
70,56 22,88 |
321,83 331,80 |
321,60 333,00 |
-9,97 -3,00 |
22:15:00 30.01.2026 |
|
||
|
Packaging US6951561090 |
70,09 24,93 |
222,55 220,21 |
218,46 224,68 |
2,34 +1,06 |
22:15:00 30.01.2026 |
|
||
|
Fifth Third Bancorp US3167731005 |
69,94 32,94 |
50,22 49,79 |
49,16 50,48 |
0,43 +0,86 |
02:00:00 31.01.2026 |
|
||
|
Rockwell Automation US7739031091 |
69,93 31,63 |
421,65 426,73 |
416,11 426,39 |
-5,08 -1,19 |
22:15:00 30.01.2026 |
|
||
|
Northern Trust US6658591044 |
68,92 29,44 |
149,43 150,66 |
148,81 150,86 |
-1,23 -0,82 |
02:00:00 31.01.2026 |
|
||
|
Ross Stores US7782961038 |
68,42 31,97 |
188,65 186,50 |
185,66 188,71 |
2,15 +1,15 |
02:00:00 31.01.2026 |
|
||
|
Stryker US8636671013 |
67,92 24,32 |
369,56 354,30 |
363,49 375,92 |
15,26 +4,31 |
22:15:00 30.01.2026 |
|
||
|
Tesla US88160R1014 |
67,89 59,40 |
430,41 416,56 |
422,76 439,88 |
13,85 +3,32 |
02:00:00 31.01.2026 |
|
||
|
Ventas US92276F1003 |
66,97 26,00 |
77,67 76,87 |
76,27 77,71 |
0,80 +1,04 |
22:15:00 30.01.2026 |
|
||
|
eBay US2786421030 |
66,39 33,04 |
91,22 94,41 |
90,97 93,21 |
-3,19 -3,38 |
02:00:00 31.01.2026 |
|
||
|
CME Group A US12572Q1058 |
65,68 22,92 |
289,06 289,83 |
286,29 290,69 |
-0,77 -0,27 |
02:00:00 31.01.2026 |
|
||
|
M&T Bank US55261F1049 |
65,59 31,29 |
221,57 221,44 |
219,67 222,75 |
0,13 +0,06 |
22:15:00 30.01.2026 |
|
||
|
Regions Financial US7591EP1005 |
63,89 32,87 |
28,50 28,46 |
28,18 28,67 |
0,04 +0,14 |
22:15:00 30.01.2026 |
|
||
|
MetLife US59156R1086 |
63,61 27,99 |
78,88 78,23 |
77,79 78,89 |
0,65 +0,83 |
22:15:00 30.01.2026 |
|
||
|
Coterra Energy US1270971039 |
63,13 40,86 |
28,85 28,06 |
28,06 28,86 |
0,79 +2,82 |
22:15:00 30.01.2026 |
|
||
|
BlackRock US09290D1019 |
63,06 25,36 |
1.118,94 1.127,78 |
1.102,76 1.128,31 |
-8,84 -0,78 |
22:15:00 30.01.2026 |
|
||
|
Carnival PA1436583006 |
62,40 56,06 |
30,02 31,15 |
29,58 31,00 |
-1,13 -3,63 |
22:15:00 30.01.2026 |
|
||
|
Aon IE00BLP1HW54 |
62,35 18,43 |
349,64 342,95 |
341,82 351,80 |
6,69 +1,95 |
22:15:00 30.01.2026 |
|
||
|
News B US65249B2088 |
62,34 31,07 |
31,10 30,61 |
30,51 31,11 |
0,49 +1,60 |
02:00:00 31.01.2026 |
|
||
|
Universal Health Services US9139031002 |
62,14 31,85 |
201,26 200,13 |
197,82 201,74 |
1,13 +0,56 |
22:15:00 30.01.2026 |
|
||
|
Netflix US64110L1061 |
61,83 43,01 |
83,49 83,16 |
82,79 84,06 |
0,33 +0,40 |
02:00:00 31.01.2026 |
|
||
|
Comerica US2003401070 |
61,76 41,78 |
77,00 77,00 |
77,00 77,00 |
0,00 +0,00 |
08:13:00 30.01.2026 |
|
||
|
NOV US62955J1034 |
61,57 36,46 |
15,25 15,38 |
15,25 15,25 |
-0,13 -0,85 |
08:13:00 30.01.2026 |
|
||
|
Regency Centers US7588491032 |
60,99 23,30 |
72,87 71,98 |
71,19 73,07 |
0,89 +1,24 |
02:00:00 31.01.2026 |
|
||
|
Carvana US1468691027 |
60,16 109,61 |
401,11 427,44 |
396,62 426,00 |
-26,33 -6,16 |
22:15:00 30.01.2026 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
59,28 22,04 |
173,78 175,10 |
171,26 174,88 |
-1,32 -0,75 |
22:15:00 30.01.2026 |
|
||
|
Coca-Cola US1912161007 |
58,15 17,02 |
74,81 73,43 |
73,55 74,89 |
1,38 +1,88 |
22:15:00 30.01.2026 |
|
||
|
Live Nation Entertainment US5380341090 |
58,02 30,37 |
145,45 147,78 |
143,36 147,89 |
-2,33 -1,58 |
22:15:00 30.01.2026 |
|
||
|
Lowes Companies US5486611073 |
57,47 26,86 |
267,06 266,64 |
262,70 267,56 |
0,42 +0,16 |
22:15:00 30.01.2026 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
57,22 27,37 |
331,28 329,62 |
326,69 332,42 |
1,66 +0,50 |
22:15:00 30.01.2026 |
|
||
|
PNC Financial Services Group US6934751057 |
57,14 28,88 |
223,30 224,46 |
221,79 224,71 |
-1,16 -0,52 |
22:15:00 30.01.2026 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
56,89 25,23 |
317,47 316,25 |
314,04 317,65 |
1,22 +0,39 |
02:00:00 31.01.2026 |
|
||
|
FirstEnergy US3379321074 |
55,56 22,06 |
47,34 47,33 |
46,82 47,40 |
0,01 +0,02 |
22:15:00 30.01.2026 |
|
||
|
Consolidated Edison US2091151041 |
55,23 22,44 |
106,63 105,96 |
105,16 106,85 |
0,67 +0,63 |
22:15:00 30.01.2026 |
|
||
|
YUM! Brands US9884981013 |
54,30 21,15 |
155,50 155,48 |
153,50 156,68 |
0,02 +0,01 |
22:15:00 30.01.2026 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
53,91 32,85 |
741,45 749,44 |
735,97 772,50 |
-7,99 -1,07 |
02:00:00 31.01.2026 |
|
||
|
Southern US8425871071 |
53,83 19,19 |
89,31 89,14 |
88,15 89,50 |
0,17 +0,19 |
22:15:00 30.01.2026 |
|
||
|
McDonalds US5801351017 |
53,68 18,32 |
315,00 315,51 |
311,61 316,00 |
-0,51 -0,16 |
22:15:00 30.01.2026 |
|
||
|
Sherwin-Williams US8243481061 |
53,66 28,85 |
354,64 354,58 |
351,11 358,00 |
0,06 +0,02 |
22:15:00 30.01.2026 |
|
||
|
Amazon US0231351067 |
53,31 35,05 |
239,30 241,73 |
237,64 243,31 |
-2,43 -1,01 |
02:00:00 31.01.2026 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
51,96 31,50 |
202,72 205,21 |
199,79 203,71 |
-2,49 -1,21 |
02:00:00 31.01.2026 |
|
||
|
T-Mobile US US8725901040 |
51,64 26,36 |
197,21 189,28 |
192,87 197,32 |
7,93 +4,19 |
02:00:00 31.01.2026 |
|
||
|
Otis Worldwide US68902V1070 |
51,18 17,44 |
85,42 87,16 |
84,14 87,44 |
-1,74 -2,00 |
22:15:00 30.01.2026 |
|
||
|
American Electric Power US0255371017 |
50,95 22,84 |
119,78 119,21 |
118,00 119,87 |
0,57 +0,47 |
02:00:00 31.01.2026 |
|
||
|
Altria US02209S1033 |
49,66 23,16 |
61,99 59,76 |
59,81 62,00 |
2,23 +3,73 |
22:15:00 30.01.2026 |
|
||
|
Quest Diagnostics US74834L1008 |
48,82 23,74 |
187,03 182,35 |
183,96 187,18 |
4,68 +2,57 |
22:15:00 30.01.2026 |
|
||
|
Automatic Data Processing US0530151036 |
47,91 22,78 |
246,82 245,97 |
243,68 247,00 |
0,85 +0,35 |
02:00:00 31.01.2026 |
|
||
|
Public Service Enterprise Group US7445731067 |
47,63 23,54 |
82,36 82,00 |
80,99 82,42 |
0,36 +0,44 |
22:15:00 30.01.2026 |
|
||
|
Carrier Global US14448C1045 |
47,51 23,69 |
59,58 59,79 |
59,26 60,03 |
-0,21 -0,35 |
22:15:00 30.01.2026 |
|
||
|
Genuine Parts US3724601055 |
46,46 26,69 |
138,99 138,88 |
136,32 138,99 |
0,11 +0,08 |
22:15:00 30.01.2026 |
|
||
|
NetApp US64110D1046 |
46,33 37,16 |
96,35 98,33 |
95,94 98,32 |
-1,98 -2,01 |
02:00:00 31.01.2026 |
|
||
|
DexCom US2521311074 |
45,82 35,11 |
73,04 74,00 |
72,83 74,81 |
-0,96 -1,30 |
02:00:00 31.01.2026 |
|
||
|
Merck US58933Y1055 |
45,11 26,09 |
110,27 108,34 |
107,98 110,54 |
1,93 +1,78 |
22:15:00 30.01.2026 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
44,71 22,63 |
70,62 71,20 |
0,00 0,00 |
-0,58 -0,81 |
08:00:00 11.12.2025 |
|
||
|
Exelon US30161N1019 |
44,68 22,64 |
44,78 44,41 |
44,06 44,82 |
0,37 +0,83 |
02:00:00 31.01.2026 |
|
||
|
Electronic Arts US2855121099 |
44,34 27,65 |
203,92 203,95 |
203,05 203,99 |
-0,03 -0,01 |
02:00:00 31.01.2026 |
|
||
|
Amgen US0311621009 |
43,89 26,12 |
341,88 342,94 |
338,07 345,12 |
-1,06 -0,31 |
02:00:00 31.01.2026 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
43,37 18,50 |
197,11 195,96 |
195,03 197,96 |
1,15 +0,59 |
22:15:00 30.01.2026 |
|
||
|
Corteva US22052L1044 |
43,36 22,43 |
72,80 73,84 |
72,26 73,68 |
-1,04 -1,41 |
22:15:00 30.01.2026 |
|
||
|
F5 Networks US3156161024 |
43,25 34,84 |
275,61 282,53 |
272,20 283,69 |
-6,92 -2,45 |
02:00:00 31.01.2026 |
|
||
|
Sempra Energy US8168511090 |
43,17 25,28 |
87,01 87,10 |
86,22 87,60 |
-0,09 -0,10 |
22:15:00 30.01.2026 |
|
||
|
Johnson Johnson US4781601046 |
43,03 18,78 |
227,25 227,29 |
225,36 228,50 |
-0,04 -0,02 |
22:15:00 30.01.2026 |
|
||
|
Xylem US98419M1009 |
42,91 28,20 |
137,87 137,92 |
136,41 138,17 |
-0,05 -0,04 |
22:15:00 30.01.2026 |
|
||
|
Prudential Financial US7443201022 |
42,50 26,08 |
111,11 109,87 |
109,03 111,13 |
1,24 +1,13 |
22:15:00 30.01.2026 |
|
||
|
Ameren US0236081024 |
42,15 21,79 |
103,28 103,77 |
102,02 103,63 |
-0,49 -0,47 |
22:15:00 30.01.2026 |
|
||
|
NXP Semiconductors NL0009538784 |
42,09 38,41 |
226,14 233,50 |
224,87 231,63 |
-7,36 -3,15 |
02:00:00 31.01.2026 |
|
||
|
IDEXX Laboratories US45168D1046 |
40,37 35,73 |
670,46 676,71 |
669,35 682,00 |
-6,25 -0,92 |
02:00:00 31.01.2026 |
|
||
|
Waters US9418481035 |
40,27 33,37 |
370,72 375,18 |
367,26 375,64 |
-4,46 -1,19 |
22:15:00 30.01.2026 |
|
||
|
News US65249B1098 |
39,13 29,51 |
27,03 26,77 |
26,60 27,08 |
0,26 +0,97 |
02:00:00 31.01.2026 |
|
||
|
Lamb Weston US5132721045 |
38,99 22,10 |
45,93 45,96 |
44,93 46,06 |
-0,03 -0,07 |
22:15:00 30.01.2026 |
|
||
|
Gartner US3666511072 |
38,58 33,65 |
209,61 212,70 |
207,07 213,63 |
-3,09 -1,45 |
22:15:00 30.01.2026 |
|
||
|
Intuit US4612021034 |
38,23 35,64 |
498,92 502,98 |
496,67 506,00 |
-4,06 -0,81 |
02:00:00 31.01.2026 |
|
||
|
Ecolab US2788651006 |
38,18 23,82 |
281,99 282,83 |
279,43 284,45 |
-0,84 -0,30 |
22:15:00 30.01.2026 |
|
||
|
DuPont de Nemours US26614N1028 |
37,26 30,28 |
43,92 44,60 |
43,12 44,34 |
-0,68 -1,52 |
22:15:00 30.01.2026 |
|
||
|
MSCI US55354G1004 |
37,03 25,34 |
609,22 608,24 |
603,67 611,74 |
0,98 +0,16 |
22:15:00 30.01.2026 |
|
||
|
Archer Daniels Midland US0394831020 |
36,99 30,46 |
67,31 66,92 |
66,17 67,31 |
0,39 +0,58 |
22:15:00 30.01.2026 |
|
||
|
Home Depot US4370761029 |
36,87 24,23 |
374,59 371,81 |
368,55 375,12 |
2,78 +0,75 |
22:15:00 30.01.2026 |
|
||
|
Alliant Energy US0188021085 |
36,82 22,27 |
65,91 66,33 |
65,20 65,95 |
-0,42 -0,63 |
02:00:00 31.01.2026 |
|
||
|
FedEx US31428X1063 |
36,41 33,17 |
322,25 319,93 |
315,55 322,68 |
2,32 +0,73 |
22:15:00 30.01.2026 |
|
||
|
Illinois Tool Works US4523081093 |
34,56 21,22 |
261,26 262,86 |
258,10 263,02 |
-1,60 -0,61 |
22:15:00 30.01.2026 |
|
||
|
Gap US3647601083 |
34,36 57,66 |
22,69 22,37 |
22,69 22,69 |
0,33 +1,45 |
09:11:00 30.01.2026 |
|
||
|
Dominos Pizza US25754A2015 |
34,15 23,80 |
410,33 407,08 |
403,70 410,92 |
3,25 +0,80 |
02:00:00 31.01.2026 |
|
||
|
Hershey US4278661081 |
34,03 24,99 |
194,75 190,54 |
190,01 194,79 |
4,21 +2,21 |
22:15:00 30.01.2026 |
|
||
|
Duke Energy US26441C2044 |
34,00 19,84 |
121,35 120,89 |
120,12 121,43 |
0,46 +0,38 |
22:15:00 30.01.2026 |
|
||
|
Lennar US5260571048 |
33,15 36,70 |
109,35 111,23 |
107,83 110,21 |
-1,88 -1,69 |
22:15:00 30.01.2026 |
|
||
|
Ford Motor US3453708600 |
33,14 42,35 |
13,88 14,00 |
13,80 13,98 |
-0,12 -0,86 |
22:15:00 30.01.2026 |
|
||
|
Chipotle Mexican Grill US1696561059 |
32,40 35,33 |
38,87 39,10 |
38,44 39,12 |
-0,23 -0,59 |
22:15:00 30.01.2026 |
|
||
|
Atmos Energy US0495601058 |
32,23 16,08 |
166,34 166,00 |
164,47 166,88 |
0,34 +0,20 |
22:15:00 30.01.2026 |
|
||
|
A.O. Smith US8318652091 |
32,21 26,76 |
73,49 73,17 |
72,30 73,65 |
0,32 +0,44 |
22:15:00 30.01.2026 |
|
||
|
Invesco BMG491BT1088 |
32,14 36,67 |
27,29 27,72 |
27,13 28,15 |
-0,43 -1,55 |
22:15:00 30.01.2026 |
|
||
|
CSX US1264081035 |
32,09 24,49 |
37,76 37,87 |
37,24 37,77 |
-0,11 -0,29 |
02:00:00 31.01.2026 |
|
||
|
PPL US69351T1060 |
31,96 21,04 |
36,25 36,31 |
35,91 36,35 |
-0,06 -0,17 |
22:15:00 30.01.2026 |
|
||
|
Host Hotels Resorts US44107P1049 |
31,90 31,84 |
18,53 18,66 |
18,43 18,65 |
-0,13 -0,70 |
02:00:00 31.01.2026 |
|
||
|
U.S. Bancorp US9029733048 |
31,60 31,04 |
56,11 56,33 |
55,56 56,47 |
-0,22 -0,39 |
22:15:00 30.01.2026 |
|
||
|
Texas Instruments US8825081040 |
31,11 30,95 |
215,55 218,97 |
213,06 216,40 |
-3,42 -1,56 |
02:00:00 31.01.2026 |
|
||
|
Datadog A US23804L1035 |
29,93 55,76 |
|
|
- - |
|
|
||
|
IQVIA US46266C1053 |
29,90 33,02 |
230,15 235,62 |
228,93 234,41 |
-5,47 -2,32 |
22:15:00 30.01.2026 |
|
||
|
ResMed US7611521078 |
29,88 34,19 |
258,31 257,61 |
246,82 258,64 |
0,70 +0,27 |
22:15:00 30.01.2026 |
|
||
|
Kimco Realty US49446R1095 |
29,80 26,49 |
21,08 20,71 |
20,56 21,12 |
0,37 +1,79 |
22:15:00 30.01.2026 |
|
||
|
Huntington BancAkties US4461501045 |
29,48 32,12 |
17,48 17,29 |
17,12 17,64 |
0,19 +1,10 |
02:00:00 31.01.2026 |
|
||
|
West Pharmaceutical Services US9553061055 |
29,43 26,80 |
231,12 232,65 |
223,84 232,00 |
-1,53 -0,66 |
22:15:00 30.01.2026 |
|
||
|
Prologis US74340W1036 |
29,04 30,20 |
130,56 130,41 |
128,92 130,71 |
0,15 +0,12 |
22:15:00 30.01.2026 |
|
||
|
IDEX US45167R1041 |
28,44 17,43 |
198,55 199,72 |
196,71 199,76 |
-1,17 -0,59 |
22:15:00 30.01.2026 |
|
||
|
VeriSign US92343E1029 |
26,73 28,04 |
244,23 244,21 |
243,00 245,98 |
0,02 +0,01 |
02:00:00 31.01.2026 |
|
||
|
KeyCorp US4932671088 |
26,60 41,28 |
21,52 21,63 |
21,36 21,76 |
-0,11 -0,51 |
22:15:00 30.01.2026 |
|
||
|
The Cigna Group Registered US1255231003 |
26,42 30,24 |
274,11 271,27 |
268,52 274,11 |
2,84 +1,05 |
22:15:00 30.01.2026 |
|
||
|
Rollins US7757111049 |
26,33 20,23 |
63,34 63,03 |
62,21 63,36 |
0,31 +0,49 |
22:15:00 30.01.2026 |
|
||
|
CMS Energy US1258961002 |
25,53 21,54 |
71,49 70,90 |
70,29 71,52 |
0,59 +0,83 |
22:15:00 30.01.2026 |
|
||
|
Extra Space Storage US30225T1025 |
24,86 27,28 |
137,97 138,87 |
136,41 138,01 |
-0,90 -0,65 |
22:15:00 30.01.2026 |
|
||
|
Pinnacle West Capital US7234841010 |
24,80 23,48 |
93,56 93,04 |
92,12 93,59 |
0,52 +0,56 |
22:15:00 30.01.2026 |
|
||
|
Honeywell US4385161066 |
24,66 22,44 |
227,52 227,24 |
225,57 229,58 |
0,28 +0,12 |
02:00:00 31.01.2026 |
|
||
|
Public Storage US74460D1090 |
24,63 25,66 |
276,19 277,45 |
273,04 276,90 |
-1,26 -0,45 |
22:15:00 30.01.2026 |
|
||
|
WEC Energy Group US92939U1060 |
24,41 20,37 |
110,67 110,41 |
109,07 110,92 |
0,26 +0,24 |
22:15:00 30.01.2026 |
|
||
|
Globe Life US37959E1029 |
23,52 17,60 |
140,22 139,98 |
138,89 140,55 |
0,24 +0,17 |
22:15:00 30.01.2026 |
|
||
|
Xcel Energy US98389B1008 |
22,68 23,02 |
76,06 75,97 |
74,93 76,08 |
0,09 +0,12 |
02:00:00 31.01.2026 |
|
||
|
Boeing US0970231058 |
22,51 37,29 |
233,72 234,04 |
229,95 234,62 |
-0,32 -0,14 |
22:15:00 30.01.2026 |
|
||
|
Avery Dennison US0536111091 |
22,40 25,26 |
185,51 185,38 |
183,29 185,60 |
0,13 +0,07 |
22:15:00 30.01.2026 |
|
||
|
Masco US5745991068 |
21,82 29,59 |
66,09 66,28 |
65,13 66,16 |
-0,19 -0,29 |
22:15:00 30.01.2026 |
|
||
|
Leidos US5253271028 |
21,69 19,84 |
188,28 187,19 |
184,86 188,35 |
1,09 +0,58 |
22:15:00 30.01.2026 |
|
||
|
Norfolk Southern US6558441084 |
21,33 25,15 |
291,24 290,16 |
286,78 291,65 |
1,08 +0,37 |
22:15:00 30.01.2026 |
|
||
|
Activision Blizzard US00507V1098 |
20,61 22,23 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Mettler-Toledo International US5926881054 |
20,36 32,51 |
1.373,24 1.392,80 |
1.368,42 1.392,29 |
-19,56 -1,40 |
22:15:00 30.01.2026 |
|
||
|
Omnicom Group US6819191064 |
20,32 27,61 |
77,04 75,77 |
75,62 77,07 |
1,27 +1,68 |
22:15:00 30.01.2026 |
|
||
|
Procter Gamble US7427181091 |
20,14 18,28 |
151,77 149,90 |
149,15 151,97 |
1,87 +1,25 |
22:15:00 30.01.2026 |
|
||
|
Harris US5024311095 |
19,61 19,33 |
342,85 356,02 |
339,95 353,00 |
-13,17 -3,70 |
22:15:00 30.01.2026 |
|
||
|
Elevance Health US0367521038 |
18,65 30,48 |
345,74 346,98 |
342,16 350,69 |
-1,24 -0,36 |
22:15:00 30.01.2026 |
|
||
|
Union Pacific US9078181081 |
18,62 23,84 |
235,10 233,58 |
230,81 235,37 |
1,52 +0,65 |
22:15:00 30.01.2026 |
|
||
|
Teledyne Technologies US8793601050 |
18,30 19,27 |
620,30 625,32 |
615,91 626,85 |
-5,02 -0,80 |
22:15:00 30.01.2026 |
|
||
|
Verisk Analytics A US92345Y1064 |
18,25 24,18 |
217,46 216,59 |
213,92 217,64 |
0,87 +0,40 |
02:00:00 31.01.2026 |
|
||
|
Evergy US30034W1062 |
18,11 12,74 |
76,73 76,37 |
75,75 76,74 |
0,36 +0,47 |
02:00:00 31.01.2026 |
|
||
|
Invitation Homes US46187W1071 |
17,98 19,13 |
26,73 26,35 |
26,13 26,81 |
0,38 +1,44 |
22:15:00 30.01.2026 |
|
||
|
Dollar Tree US2567461080 |
17,91 40,27 |
117,59 117,31 |
116,02 117,64 |
0,28 +0,24 |
02:00:00 31.01.2026 |
|
||
|
Jack Henry Associates US4262811015 |
17,61 19,29 |
179,21 177,94 |
176,84 179,85 |
1,27 +0,71 |
02:00:00 31.01.2026 |
|
||
|
Paychex US7043261079 |
16,99 24,44 |
103,13 102,23 |
101,07 103,20 |
0,90 +0,88 |
02:00:00 31.01.2026 |
|
||
|
Thermo Fisher Scientific US8835561023 |
16,58 29,13 |
578,61 592,16 |
574,37 585,07 |
-13,55 -2,29 |
22:15:00 30.01.2026 |
|
||
|
Microchip Technology US5950171042 |
16,08 42,42 |
75,92 79,36 |
75,10 78,49 |
-3,44 -4,33 |
02:00:00 31.01.2026 |
|
||
|
MGM Resorts International US5529531015 |
16,05 39,72 |
33,54 33,34 |
32,54 33,55 |
0,20 +0,60 |
22:15:00 30.01.2026 |
|
||
|
Colgate-Palmolive US1941621039 |
15,95 18,85 |
90,29 85,24 |
87,77 90,70 |
5,05 +5,92 |
22:15:00 30.01.2026 |
|
||
|
STERIS IE00BFY8C754 |
15,61 21,54 |
262,60 261,64 |
259,33 263,02 |
0,96 +0,37 |
22:15:00 30.01.2026 |
|
||
|
Digital Realty Trust US2538681030 |
15,52 29,68 |
165,95 167,44 |
163,82 167,11 |
-1,49 -0,89 |
22:15:00 30.01.2026 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 26,65 |
165,39 164,46 |
162,45 165,56 |
0,93 +0,57 |
22:15:00 30.01.2026 |
|
||
|
AT&T US00206R1023 |
15,11 24,69 |
26,21 25,13 |
25,15 26,29 |
1,08 +4,30 |
22:15:00 30.01.2026 |
|
||
|
Sysco US8718291078 |
15,06 23,70 |
83,85 84,11 |
83,10 84,30 |
-0,26 -0,31 |
22:15:00 30.01.2026 |
|
||
|
Erie Indemnity US29530P1021 |
15,00 31,01 |
283,01 282,10 |
277,92 283,99 |
0,91 +0,32 |
02:00:00 31.01.2026 |
|
||
|
Cooper Cos. US2166484020 |
14,67 20,16 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
Equifax US2944291051 |
14,09 33,90 |
201,40 204,00 |
199,85 203,44 |
-2,60 -1,27 |
22:15:00 30.01.2026 |
|
||
|
Church Dwight US1713401024 |
13,90 23,35 |
96,25 91,96 |
94,11 98,56 |
4,29 +4,67 |
22:15:00 30.01.2026 |
|
||
|
PepsiCo US7134481081 |
13,78 19,63 |
153,63 148,69 |
148,68 153,89 |
4,94 +3,32 |
02:00:00 31.01.2026 |
|
||
|
DTE Energy US2333311072 |
13,71 20,88 |
134,38 134,44 |
132,58 134,38 |
-0,06 -0,04 |
22:15:00 30.01.2026 |
|
||
|
Equinix US29444U7000 |
13,54 28,85 |
820,93 826,05 |
809,03 823,00 |
-5,12 -0,62 |
02:00:00 31.01.2026 |
|
||
|
Incyte US45337C1027 |
12,84 31,27 |
100,07 101,08 |
99,29 101,21 |
-1,01 -1,00 |
02:00:00 31.01.2026 |
|
||
|
Agilent Technologies US00846U1016 |
12,75 29,64 |
133,85 133,27 |
131,94 133,93 |
0,58 +0,44 |
22:15:00 30.01.2026 |
|
||
|
Henry Schein US8064071025 |
12,52 25,93 |
75,48 74,34 |
73,61 75,52 |
1,14 +1,53 |
02:00:00 31.01.2026 |
|
||
|
Southwest Airlines US8447411088 |
11,83 37,25 |
47,52 48,50 |
47,31 49,85 |
-0,98 -2,02 |
22:15:00 30.01.2026 |
|
||
|
Old Dominion Freight Line US6795801009 |
11,63 34,22 |
173,20 172,59 |
170,02 173,30 |
0,61 +0,35 |
02:00:00 31.01.2026 |
|
||
|
NextEra Energy US65339F1012 |
10,99 28,94 |
87,90 88,18 |
86,17 88,27 |
-0,28 -0,32 |
22:15:00 30.01.2026 |
|
||
|
AvalonBay Communities US0534841012 |
10,73 21,53 |
177,67 174,80 |
173,78 177,74 |
2,87 +1,64 |
22:15:00 30.01.2026 |
|
||
|
ServiceNow US81762P1021 |
10,57 40,97 |
117,01 116,73 |
115,90 118,83 |
0,28 +0,24 |
22:15:00 30.01.2026 |
|
||
|
Las Vegas Sands US5178341070 |
9,96 34,32 |
52,73 52,71 |
52,23 54,41 |
0,02 +0,04 |
22:15:00 30.01.2026 |
|
||
|
Edison International US2810201077 |
9,87 27,19 |
62,28 62,17 |
61,11 62,42 |
0,11 +0,18 |
22:15:00 30.01.2026 |
|
||
|
ABIOMED US0036541003 |
9,41 32,85 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
Take Two US8740541094 |
9,28 34,04 |
220,30 239,27 |
211,13 238,15 |
-18,97 -7,93 |
02:00:00 31.01.2026 |
|
||
|
Keysight Technologies US49338L1035 |
8,68 22,65 |
216,33 221,17 |
215,18 221,41 |
-4,84 -2,19 |
22:15:00 30.01.2026 |
|
||
|
Accenture IE00B4BNMY34 |
8,46 27,01 |
263,64 261,22 |
259,99 264,49 |
2,42 +0,93 |
22:15:00 30.01.2026 |
|
||
|
Realty US7561091049 |
7,80 19,91 |
61,16 60,78 |
60,40 61,23 |
0,38 +0,63 |
22:15:00 30.01.2026 |
|
||
|
Essex Property Trust US2971781057 |
7,77 24,03 |
251,87 249,88 |
247,02 252,85 |
1,99 +0,80 |
22:15:00 30.01.2026 |
|
||
|
Mondelez US6092071058 |
7,52 21,65 |
58,47 57,31 |
56,99 58,53 |
1,16 +2,02 |
02:00:00 31.01.2026 |
|
||
|
3M US88579Y1010 |
7,44 28,02 |
153,16 156,38 |
152,10 156,50 |
-3,22 -2,06 |
22:15:00 30.01.2026 |
|
||
|
Wynn Resorts US9831341071 |
7,31 41,91 |
107,45 108,91 |
106,61 109,49 |
-1,46 -1,34 |
02:00:00 31.01.2026 |
|
||
|
Alaska Air Group US0116591092 |
6,97 38,52 |
44,18 43,64 |
44,18 44,18 |
0,54 +1,24 |
08:12:00 30.01.2026 |
|
||
|
Danaher US2358511028 |
6,85 28,10 |
218,89 219,62 |
217,76 221,00 |
-0,73 -0,33 |
22:15:00 30.01.2026 |
|
||
|
Cognizant US1924461023 |
6,05 27,55 |
82,06 82,45 |
81,43 82,39 |
-0,39 -0,47 |
02:00:00 31.01.2026 |
|
||
|
Albemarle US0126531013 |
5,84 56,70 |
170,63 180,70 |
166,15 173,24 |
-10,07 -5,57 |
22:15:00 30.01.2026 |
|
||
|
CVS Health US1266501006 |
5,68 32,07 |
74,52 74,44 |
73,28 74,91 |
0,08 +0,11 |
22:15:00 30.01.2026 |
|
||
|
Fortive US34959J1088 |
5,30 24,69 |
52,81 53,08 |
52,43 53,12 |
-0,27 -0,51 |
22:15:00 30.01.2026 |
|
||
|
The Mosaic US61945C1036 |
5,29 46,08 |
27,50 28,04 |
27,17 28,07 |
-0,54 -1,93 |
22:15:00 30.01.2026 |
|
||
|
NortonLifeLock US6687711084 |
4,70 24,97 |
23,99 23,90 |
23,77 24,18 |
0,09 +0,38 |
02:00:00 31.01.2026 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
3,58 22,66 |
134,30 133,68 |
132,25 134,34 |
0,62 +0,46 |
22:15:00 30.01.2026 |
|
||
|
Tyson Foods US9024941034 |
2,27 27,47 |
65,33 65,22 |
64,66 65,95 |
0,11 +0,17 |
22:15:00 30.01.2026 |
|
||
|
Norwegian Cruise Line BMG667211046 |
1,95 59,96 |
21,96 22,92 |
21,58 22,70 |
-0,96 -4,19 |
22:15:00 30.01.2026 |
|
||
|
Equity Residential US29476L1070 |
0,97 23,36 |
62,32 61,86 |
61,29 62,41 |
0,46 +0,74 |
22:15:00 30.01.2026 |
|
||
|
Charles River Laboratories International US1598641074 |
0,89 29,29 |
210,48 211,68 |
208,45 211,09 |
-1,20 -0,57 |
22:15:00 30.01.2026 |
|
||
|
Hologic US4364401012 |
0,80 27,20 |
74,93 74,98 |
74,81 75,05 |
-0,05 -0,07 |
02:00:00 31.01.2026 |
|
||
|
QUALCOMM US7475251036 |
0,03 38,08 |
151,59 152,22 |
150,13 153,06 |
-0,63 -0,41 |
02:00:00 31.01.2026 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
Sealed Air US81211K1007 |
-0,57 33,58 |
34,80 34,80 |
34,60 34,80 |
0,00 +0,00 |
15:52:00 30.01.2026 |
|
||
|
UDR US9026531049 |
-1,17 22,91 |
37,15 36,91 |
36,54 37,16 |
0,24 +0,65 |
22:15:00 30.01.2026 |
|
||
|
Edwards Lifesciences US28176E1082 |
-1,88 33,92 |
81,36 81,49 |
80,75 82,81 |
-0,13 -0,16 |
22:15:00 30.01.2026 |
|
||
|
Tyler Technologies US9022521051 |
-2,19 25,79 |
369,40 380,00 |
365,72 381,02 |
-10,60 -2,79 |
22:15:00 30.01.2026 |
|
||
|
Teradyne US8807701029 |
-2,94 33,81 |
241,05 251,87 |
238,81 255,04 |
-10,82 -4,30 |
02:00:00 31.01.2026 |
|
||
|
Salesforce US79466L3024 |
-3,03 36,62 |
212,29 214,08 |
211,08 215,55 |
-1,79 -0,84 |
22:15:00 30.01.2026 |
|
||
|
Starbucks US8552441094 |
-3,21 30,80 |
91,95 93,88 |
91,00 93,20 |
-1,93 -2,06 |
02:00:00 31.01.2026 |
|
||
|
Hasbro US4180561072 |
-3,47 33,14 |
89,31 90,46 |
88,05 90,55 |
-1,15 -1,27 |
02:00:00 31.01.2026 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
-3,81 28,69 |
48,04 47,57 |
47,64 48,14 |
0,47 +0,99 |
22:15:00 30.01.2026 |
|
||
|
Franklin Resources US3546131018 |
-4,02 32,24 |
26,62 25,88 |
24,90 26,90 |
0,74 +2,86 |
22:15:00 30.01.2026 |
|
||
|
DaVita US23918K1088 |
-4,46 35,00 |
109,34 107,24 |
105,41 109,50 |
2,10 +1,96 |
22:15:00 30.01.2026 |
|
||
|
Trimble Navigation US8962391004 |
-4,67 26,92 |
67,60 68,37 |
67,04 68,19 |
-0,77 -1,13 |
02:00:00 31.01.2026 |
|
||
|
Fox US35137L2043 |
-4,92 21,92 |
65,57 64,70 |
64,43 65,65 |
0,87 +1,34 |
02:00:00 31.01.2026 |
|
||
|
Air Products and Chemicals US0091581068 |
-5,02 25,73 |
272,50 256,02 |
263,81 273,82 |
16,48 +6,44 |
22:15:00 30.01.2026 |
|
||
|
Autodesk US0527691069 |
-6,72 35,99 |
252,87 255,68 |
251,22 255,67 |
-2,81 -1,10 |
02:00:00 31.01.2026 |
|
||
|
Medtronic IE00BTN1Y115 |
-7,88 22,00 |
102,96 101,00 |
101,45 103,02 |
1,96 +1,94 |
22:15:00 30.01.2026 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-9,29 26,40 |
55,05 54,28 |
54,36 55,06 |
0,77 +1,42 |
22:15:00 30.01.2026 |
|
||
|
Roper Technolgies US7766961061 |
-9,86 24,05 |
371,23 365,00 |
360,75 371,59 |
6,23 +1,71 |
02:00:00 31.01.2026 |
|
||
|
J. M. Smucker US8326964058 |
-11,45 26,48 |
104,86 103,48 |
103,28 105,40 |
1,38 +1,33 |
22:15:00 30.01.2026 |
|
||
|
Abbott Laboratories US0028241000 |
-11,53 23,96 |
109,30 106,09 |
105,70 109,47 |
3,21 +3,03 |
22:15:00 30.01.2026 |
|
||
|
UnitedHealth US91324P1021 |
-12,43 32,57 |
286,93 292,29 |
284,73 292,88 |
-5,36 -1,83 |
22:15:00 30.01.2026 |
|
||
|
Akamai US00971T1016 |
-12,94 29,89 |
97,15 99,35 |
95,94 99,22 |
-2,20 -2,21 |
02:00:00 31.01.2026 |
|
||
|
PPG Industries US6935061076 |
-14,18 28,28 |
115,63 116,51 |
114,88 117,37 |
-0,88 -0,76 |
22:15:00 30.01.2026 |
|
||
|
Dominion Energy US25746U1097 |
-14,62 24,44 |
60,17 60,83 |
59,62 60,83 |
-0,66 -1,08 |
22:15:00 30.01.2026 |
|
||
|
Amcor JE00BJ1F3079 |
-14,90 18,26 |
7,61 7,35 |
0,00 0,00 |
0,27 +3,61 |
15:42:00 14.01.2026 |
|
||
|
Bio-Techne US09073M1045 |
-15,35 27,89 |
64,09 63,98 |
62,85 64,33 |
0,11 +0,17 |
02:00:00 31.01.2026 |
|
||
|
Intel US4581401001 |
-15,44 47,55 |
46,47 48,66 |
45,96 49,57 |
-2,19 -4,50 |
02:00:00 31.01.2026 |
|
||
|
International Paper US4601461035 |
-15,47 31,90 |
40,32 39,00 |
38,74 40,65 |
1,32 +3,38 |
22:15:00 30.01.2026 |
|
||
|
American Water Works US0304201033 |
-18,04 25,82 |
129,13 129,00 |
127,55 129,22 |
0,13 +0,10 |
22:15:00 30.01.2026 |
|
||
|
Verizon US92343V1044 |
-18,26 22,29 |
44,52 39,81 |
41,38 44,63 |
4,71 +11,83 |
22:15:00 30.01.2026 |
|
||
|
Becton, Dickinson US0758871091 |
-19,40 25,46 |
203,48 201,09 |
200,22 204,03 |
2,39 +1,19 |
22:15:00 30.01.2026 |
|
||
|
HP US40434L1052 |
-20,21 36,38 |
19,44 19,39 |
18,96 19,45 |
0,05 +0,26 |
22:15:00 30.01.2026 |
|
||
|
Weyerhaeuser US9621661043 |
-20,22 26,70 |
25,78 25,93 |
24,71 26,08 |
-0,15 -0,58 |
22:15:00 30.01.2026 |
|
||
|
American Tower US03027X1000 |
-20,51 27,51 |
179,28 181,34 |
175,42 181,21 |
-2,06 -1,14 |
22:15:00 30.01.2026 |
|
||
|
Truist Financial US89832Q1094 |
-21,03 27,43 |
51,42 51,32 |
50,78 51,67 |
0,10 +0,19 |
22:15:00 30.01.2026 |
|
||
|
General Mills US3703341046 |
-21,33 22,43 |
46,26 44,43 |
44,43 46,28 |
1,83 +4,12 |
22:15:00 30.01.2026 |
|
||
|
Eversource Energy US30040W1080 |
-21,92 27,20 |
69,13 68,92 |
68,15 69,24 |
0,21 +0,30 |
22:15:00 30.01.2026 |
|
||
|
Zebra Technologies US9892071054 |
-23,55 31,58 |
234,98 237,96 |
232,60 237,10 |
-2,98 -1,25 |
02:00:00 31.01.2026 |
|
||
|
Kimberly-Clark US4943681035 |
-24,45 21,20 |
99,99 98,66 |
98,18 100,36 |
1,33 +1,35 |
02:00:00 31.01.2026 |
|
||
|
Pfizer US7170811035 |
-24,49 26,65 |
26,44 26,10 |
25,91 26,47 |
0,34 +1,30 |
22:15:00 30.01.2026 |
|
||
|
PerkinElmer US7140461093 |
-24,76 35,15 |
108,80 108,49 |
106,43 108,85 |
0,31 +0,29 |
22:15:00 30.01.2026 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-25,93 34,96 |
45,40 45,40 |
45,40 45,40 |
0,00 +0,00 |
08:29:00 30.01.2026 |
|
||
|
Constellation Brands A US21036P1084 |
-26,51 25,71 |
156,70 154,75 |
154,75 157,25 |
1,95 +1,26 |
22:15:00 30.01.2026 |
|
||
|
Boston Properties US1011211018 |
-27,28 94,70 |
64,67 65,01 |
64,00 65,58 |
-0,34 -0,52 |
22:15:00 30.01.2026 |
|
||
|
Centene US15135B1017 |
-27,38 37,86 |
43,32 43,60 |
42,78 43,92 |
-0,28 -0,64 |
22:15:00 30.01.2026 |
|
||
|
Airbnb US0090661010 |
-28,27 44,28 |
|
|
- - |
|
|
||
|
Dollar General US2566771059 |
-28,41 36,34 |
143,43 141,78 |
140,00 143,56 |
1,65 +1,16 |
22:15:00 30.01.2026 |
|
||
|
Pool US73278L1052 |
-28,75 35,73 |
254,09 255,38 |
250,79 255,86 |
-1,29 -0,51 |
02:00:00 31.01.2026 |
|
||
|
Kraft Heinz Company US5007541064 |
-29,24 24,67 |
23,74 23,14 |
23,06 23,76 |
0,60 +2,59 |
02:00:00 31.01.2026 |
|
||
|
Viatris US92556V1061 |
-29,72 26,92 |
13,09 13,07 |
12,93 13,10 |
0,02 +0,15 |
02:00:00 31.01.2026 |
|
||
|
McCormick US5797802064 |
-29,74 25,16 |
61,83 61,32 |
60,88 61,93 |
0,51 +0,83 |
22:15:00 30.01.2026 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-29,79 27,19 |
184,11 187,77 |
182,11 187,92 |
-3,66 -1,95 |
02:00:00 31.01.2026 |
|
||
|
United Parcel Service US9113121068 |
-30,46 29,30 |
106,22 105,99 |
105,27 107,80 |
0,23 +0,22 |
22:15:00 30.01.2026 |
|
||
|
CoStar Group US22160N1090 |
-30,99 34,55 |
61,50 61,93 |
60,80 62,38 |
-0,43 -0,69 |
02:00:00 31.01.2026 |
|
||
|
Eastman Chemical Company US2774321002 |
-31,06 31,46 |
56,54 58,02 |
55,66 56,58 |
-1,48 -2,55 |
12:27:00 30.01.2026 |
|
||
|
Walt Disney US2546871060 |
-31,47 29,34 |
112,80 111,58 |
111,06 112,94 |
1,22 +1,09 |
22:15:00 30.01.2026 |
|
||
|
T. Rowe Price Group US74144T1088 |
-32,47 31,37 |
105,68 104,82 |
103,70 106,18 |
0,86 +0,82 |
02:00:00 31.01.2026 |
|
||
|
Ball US0584981064 |
-34,07 31,40 |
56,87 56,57 |
55,98 56,95 |
0,30 +0,53 |
22:15:00 30.01.2026 |
|
||
|
Adobe US00724F1012 |
-34,43 34,99 |
293,25 291,65 |
290,52 295,34 |
1,60 +0,55 |
02:00:00 31.01.2026 |
|
||
|
Best Buy US0865161014 |
-35,84 36,73 |
65,10 65,15 |
64,10 66,35 |
-0,05 -0,08 |
22:15:00 30.01.2026 |
|
||
|
International Flavors Fragrances US4595061015 |
-37,95 32,29 |
69,81 69,60 |
68,69 69,83 |
0,21 +0,30 |
22:15:00 30.01.2026 |
|
||
|
Zimmer Biomet US98956P1021 |
-38,11 26,99 |
87,07 86,02 |
85,17 87,09 |
1,05 +1,22 |
22:15:00 30.01.2026 |
|
||
|
Fiserv US3377381088 |
-38,26 36,13 |
63,73 63,43 |
62,68 64,04 |
0,30 +0,47 |
02:00:00 31.01.2026 |
|
||
|
Healthpeak Properties US42250P1030 |
-38,46 20,84 |
17,24 17,14 |
16,87 17,25 |
0,10 +0,58 |
22:15:00 30.01.2026 |
|
||
|
AES US00130H1059 |
-38,69 37,94 |
14,65 15,04 |
14,50 14,92 |
-0,39 -2,59 |
22:15:00 30.01.2026 |
|
||
|
Biogen US09062X1037 |
-38,77 38,91 |
179,89 176,18 |
175,97 180,14 |
3,71 +2,11 |
02:00:00 31.01.2026 |
|
||
|
Moderna US60770K1079 |
-40,17 53,15 |
44,07 46,86 |
43,43 46,26 |
-2,79 -5,95 |
02:00:00 31.01.2026 |
|
||
|
Target US87612E1064 |
-41,00 37,42 |
105,47 102,84 |
102,41 105,51 |
2,63 +2,56 |
22:15:00 30.01.2026 |
|
||
|
Campbell Soup US1344291091 |
-43,21 26,05 |
27,98 27,01 |
27,03 28,11 |
0,97 +3,59 |
02:00:00 31.01.2026 |
|
||
|
Crown Castle US22822V1017 |
-43,57 27,26 |
86,81 86,92 |
85,09 87,00 |
-0,11 -0,13 |
22:15:00 30.01.2026 |
|
||
|
Comcast US20030N1019 |
-43,66 29,52 |
29,75 29,24 |
28,90 29,85 |
0,51 +1,74 |
02:00:00 31.01.2026 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-45,09 34,57 |
49,00 49,95 |
46,82 51,44 |
-0,95 -1,90 |
22:15:00 30.01.2026 |
|
||
|
ConAgra Foods US2058871029 |
-47,59 27,20 |
18,51 17,83 |
17,82 18,51 |
0,68 +3,81 |
22:15:00 30.01.2026 |
|
||
|
Paycom Software US70432V1026 |
-47,91 37,57 |
134,75 134,34 |
132,81 136,18 |
0,41 +0,31 |
22:15:00 30.01.2026 |
|
||
|
Generac US3687361044 |
-48,03 44,60 |
168,04 170,01 |
167,36 172,64 |
-1,97 -1,16 |
22:15:00 30.01.2026 |
|
||
|
Clorox US1890541097 |
-48,12 27,34 |
112,79 109,70 |
110,47 113,01 |
3,09 +2,82 |
22:15:00 30.01.2026 |
|
||
|
Hormel Foods US4404521001 |
-48,56 24,77 |
24,61 24,44 |
24,04 24,67 |
0,17 +0,70 |
22:15:00 30.01.2026 |
|
||
|
Humana US4448591028 |
-48,69 38,26 |
195,20 196,67 |
192,46 197,37 |
-1,47 -0,75 |
22:15:00 30.01.2026 |
|
||
|
Dow US2605571031 |
-48,93 32,94 |
27,55 27,16 |
26,93 27,99 |
0,39 +1,44 |
22:15:00 30.01.2026 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-50,14 35,28 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
DXC Technology US23355L1061 |
-50,85 44,96 |
11,64 11,76 |
11,64 11,64 |
-0,13 -1,06 |
09:11:00 30.01.2026 |
|
||
|
Catalent US1488061029 |
-50,93 40,24 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
Estée Lauder Companies US5184391044 |
-51,31 41,02 |
115,28 115,21 |
113,91 115,79 |
0,07 +0,06 |
22:15:00 30.01.2026 |
|
||
|
Nike US6541061031 |
-53,06 35,42 |
61,81 62,60 |
61,02 62,50 |
-0,79 -1,26 |
22:15:00 30.01.2026 |
|
||
|
Stanley Black Decker US8545021011 |
-54,25 36,04 |
78,66 79,10 |
77,20 78,84 |
-0,44 -0,56 |
22:15:00 30.01.2026 |
|
||
|
Qorvo US74736K1016 |
-54,40 42,02 |
64,32 64,35 |
64,29 64,60 |
-0,03 -0,05 |
15:52:00 30.01.2026 |
|
||
|
Fidelity National Information Services US31620M1062 |
-55,10 34,63 |
55,25 55,20 |
54,41 55,31 |
0,05 +0,09 |
22:15:00 30.01.2026 |
|
||
|
Robert Half US7703231032 |
-58,26 33,02 |
24,00 22,20 |
24,00 24,00 |
1,80 +8,11 |
09:59:00 30.01.2026 |
|
||
|
Under Armour US9043112062 |
-58,42 50,82 |
5,10 4,93 |
4,86 5,10 |
0,18 +3,55 |
20:01:00 30.01.2026 |
|
||
|
Western Union Company US9598021098 |
-58,65 29,89 |
7,81 7,75 |
7,81 7,81 |
0,06 +0,83 |
08:29:00 30.01.2026 |
|
||
|
The Trade Desk A US88339J1051 |
-59,59 65,65 |
30,33 31,25 |
30,14 31,33 |
-0,92 -2,94 |
02:00:00 31.01.2026 |
|
||
|
Global Payments US37940X1028 |
-60,07 35,96 |
71,74 71,35 |
70,22 72,11 |
0,39 +0,55 |
22:15:00 30.01.2026 |
|
||
|
IPG Photonics US44980X1090 |
-60,51 32,09 |
78,20 77,06 |
76,44 79,22 |
1,14 +1,48 |
18:44:00 30.01.2026 |
|
||
|
CarMax US1431301027 |
-61,95 42,14 |
37,48 38,82 |
37,48 37,48 |
-1,34 -3,45 |
08:29:00 30.01.2026 |
|
||
|
Brown-Forman B US1156372096 |
-63,02 30,23 |
27,37 26,90 |
26,73 27,41 |
0,47 +1,75 |
22:15:00 30.01.2026 |
|
||
|
Under Armour US9043111072 |
-64,18 52,99 |
5,23 5,05 |
4,97 5,23 |
0,18 +3,54 |
20:00:00 30.01.2026 |
|
||
|
Illumina US4523271090 |
-64,94 49,75 |
121,30 123,72 |
121,30 123,58 |
-2,42 -1,96 |
21:39:00 30.01.2026 |
|
||
|
Skyworks Solutions US83088M1027 |
-66,87 40,31 |
55,76 55,79 |
54,70 55,78 |
-0,03 -0,05 |
02:00:00 31.01.2026 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-67,35 31,91 |
54,64 54,05 |
53,21 55,03 |
0,59 +1,09 |
22:15:00 30.01.2026 |
|
||
|
Charter A US16119P1084 |
-67,35 37,32 |
206,12 191,52 |
199,14 214,81 |
14,60 +7,62 |
02:00:00 31.01.2026 |
|
||
|
Advance Auto Parts US00751Y1064 |
-67,52 47,07 |
39,92 40,28 |
39,92 39,92 |
-0,36 -0,88 |
08:12:00 30.01.2026 |
|
||
|
Perrigo Company IE00BGH1M568 |
-68,27 37,35 |
11,30 11,49 |
11,30 11,30 |
-0,19 -1,65 |
08:13:00 30.01.2026 |
|
||
|
Align Technology US0162551016 |
-68,39 51,25 |
163,03 164,12 |
161,00 164,84 |
-1,09 -0,66 |
02:00:00 31.01.2026 |
|
||
|
Leggett Platt US5246601075 |
-72,09 43,08 |
9,70 9,63 |
9,70 9,70 |
0,07 +0,73 |
08:12:00 30.01.2026 |
|
||
|
V.F. US9182041080 |
-74,58 54,32 |
16,38 15,71 |
16,35 16,38 |
0,67 +4,24 |
08:30:00 30.01.2026 |
|
||
|
Baxter International US0718131099 |
-74,59 33,19 |
20,07 19,73 |
19,65 20,19 |
0,34 +1,72 |
22:15:00 30.01.2026 |
|
||
|
Paramount Global US92556H2067 |
-75,75 45,33 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
SVB Financial Group US78486Q1013 |
-75,78 43,70 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
PayPal US70450Y1038 |
-76,87 41,05 |
52,69 53,11 |
52,06 52,95 |
-0,42 -0,79 |
02:00:00 31.01.2026 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-77,00 36,11 |
10,41 10,14 |
10,00 10,41 |
0,27 +2,61 |
21:39:00 30.01.2026 |
|
||
|
Lumen Technologies US5502411037 |
-88,72 48,60 |
7,34 7,70 |
7,34 7,34 |
-0,36 -4,65 |
08:29:00 30.01.2026 |
|
||
|
First Republic Bank US33616C1009 |
-97,58 60,81 |
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.