S&P 500
6.941,63
PKT
+15,03
PKT
+0,22
%
Indikation*
6.944,47
PKT
+17,87
PKT
+0,26
%
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 |
1.332,69 51,60 |
187,05 183,14 |
186,33 189,70 |
3,91 +2,13 |
23:20:00 15.01.2026 |
|
||
|
Broadcom US11135F1012 |
678,38 42,95 |
343,02 339,89 |
341,70 349,66 |
3,13 +0,92 |
23:20:00 15.01.2026 |
|
||
|
Palantir US69608A1088 |
648,92 67,47 |
177,07 178,40 |
176,60 180,58 |
-1,33 -0,75 |
23:20:00 15.01.2026 |
|
||
|
Western Digital US9581021055 |
509,85 48,74 |
222,10 215,00 |
221,50 230,40 |
7,10 +3,30 |
23:20:00 15.01.2026 |
|
||
|
Quanta Services US74762E1029 |
499,51 40,94 |
447,64 437,07 |
445,50 453,78 |
10,57 +2,42 |
22:15:00 15.01.2026 |
|
||
|
Eli Lilly US5324571083 |
493,66 33,19 |
1.032,97 1.073,29 |
1.012,57 1.066,90 |
-40,32 -3,76 |
22:15:00 15.01.2026 |
|
||
|
KLA-Tencor US4824801009 |
390,30 42,07 |
1.544,96 1.434,50 |
1.525,00 1.571,47 |
110,46 +7,70 |
23:20:00 15.01.2026 |
|
||
|
McKesson US58155Q1031 |
365,98 26,61 |
844,13 834,16 |
829,44 844,26 |
9,97 +1,20 |
22:15:00 15.01.2026 |
|
||
|
Amphenol US0320951017 |
353,53 30,64 |
154,22 146,75 |
149,76 156,23 |
7,47 +5,09 |
22:15:00 15.01.2026 |
|
||
|
Micron Technology US5951121038 |
318,82 48,92 |
336,63 333,35 |
336,27 347,77 |
3,28 +0,98 |
23:20:00 15.01.2026 |
|
||
|
Marathon Petroleum US56585A1025 |
313,58 36,93 |
177,59 181,09 |
177,03 179,67 |
-3,50 -1,93 |
22:15:00 15.01.2026 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
304,01 31,74 |
332,78 335,84 |
330,76 337,66 |
-3,06 -0,91 |
23:20:00 15.01.2026 |
|
||
|
Tapestry US8760301072 |
298,46 40,75 |
133,06 133,17 |
132,48 135,72 |
-0,11 -0,08 |
22:15:00 15.01.2026 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
296,70 31,24 |
333,16 336,31 |
331,29 338,04 |
-3,15 -0,94 |
23:20:00 15.01.2026 |
|
||
|
Marathon Oil US5658491064 |
290,00 44,16 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
Cardinal Health US14149Y1082 |
289,90 27,52 |
213,46 213,56 |
212,93 215,27 |
-0,10 -0,05 |
22:15:00 15.01.2026 |
|
||
|
Lam Research US5128073062 |
286,26 44,15 |
217,47 208,79 |
217,21 229,30 |
8,68 +4,16 |
23:20:00 15.01.2026 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
280,66 49,59 |
278,11 279,33 |
275,79 286,22 |
-1,22 -0,44 |
22:15:00 15.01.2026 |
|
||
|
Arista Networks US0404131064 |
271,77 32,76 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
United Rentals US9113631090 |
270,16 38,71 |
926,57 917,34 |
920,00 932,17 |
9,23 +1,01 |
22:15:00 15.01.2026 |
|
||
|
NRG Energy US6293775085 |
269,41 43,38 |
158,50 149,83 |
152,03 159,25 |
8,67 +5,79 |
22:15:00 15.01.2026 |
|
||
|
Williams-Sonoma US9699041011 |
246,70 46,92 |
210,00 206,65 |
205,13 210,93 |
3,35 +1,62 |
22:15:00 15.01.2026 |
|
||
|
Unum Group US91529Y1064 |
238,32 34,12 |
66,64 68,34 |
66,64 67,66 |
-1,70 -2,49 |
21:45:00 15.01.2026 |
|
||
|
Cencora US03073E1055 |
237,76 25,42 |
355,35 349,93 |
349,34 355,60 |
5,42 +1,55 |
22:15:00 15.01.2026 |
|
||
|
Caterpillar US1491231015 |
237,42 31,42 |
647,18 638,75 |
644,04 652,14 |
8,43 +1,32 |
22:15:00 15.01.2026 |
|
||
|
Dell Technologies US24703L2025 |
236,51 45,01 |
119,66 118,69 |
119,48 123,64 |
0,97 +0,82 |
22:15:00 15.01.2026 |
|
||
|
Valero Energy US91913Y1001 |
235,06 39,77 |
184,58 186,51 |
183,37 186,51 |
-1,93 -1,03 |
22:15:00 15.01.2026 |
|
||
|
Parker Hannifin US7010941042 |
231,59 29,96 |
944,58 936,21 |
941,27 949,22 |
8,37 +0,89 |
22:15:00 15.01.2026 |
|
||
|
Palo Alto Networks US6974351057 |
228,58 41,56 |
|
|
- - |
|
|
||
|
Ralph Lauren A US7512121010 |
228,25 38,82 |
369,15 362,86 |
363,93 373,36 |
6,29 +1,73 |
22:15:00 15.01.2026 |
|
||
|
Diamondback Energy US25278X1090 |
223,54 34,42 |
150,82 153,73 |
149,63 153,03 |
-2,91 -1,89 |
23:20:00 15.01.2026 |
|
||
|
PulteGroup US7458671010 |
222,84 36,06 |
132,87 130,73 |
130,23 133,12 |
2,14 +1,64 |
22:15:00 15.01.2026 |
|
||
|
Oracle US68389X1054 |
221,09 39,03 |
189,85 193,61 |
189,44 194,95 |
-3,76 -1,94 |
22:15:00 15.01.2026 |
|
||
|
Iron Mountain US46284V1017 |
220,59 31,27 |
92,67 91,54 |
91,70 93,56 |
1,13 +1,23 |
22:15:00 15.01.2026 |
|
||
|
Goldman Sachs US38141G1040 |
215,95 28,68 |
975,86 932,67 |
929,43 981,00 |
43,19 +4,63 |
22:15:00 15.01.2026 |
|
||
|
Nucor US6703461052 |
207,60 43,03 |
174,79 172,29 |
173,02 175,94 |
2,50 +1,45 |
22:15:00 15.01.2026 |
|
||
|
O Reilly Automotive US67103H1077 |
203,89 24,14 |
93,64 95,02 |
93,08 95,33 |
-1,38 -1,45 |
23:20:00 15.01.2026 |
|
||
|
Welltower US95040Q1040 |
203,88 24,59 |
188,18 188,71 |
187,70 192,00 |
-0,53 -0,28 |
22:15:00 15.01.2026 |
|
||
|
Applied Materials US0382221051 |
202,53 43,30 |
319,08 301,89 |
318,83 330,94 |
17,19 +5,69 |
23:20:00 15.01.2026 |
|
||
|
American Express US0258161092 |
201,91 30,20 |
357,37 358,26 |
355,81 361,00 |
-0,89 -0,25 |
22:15:00 15.01.2026 |
|
||
|
AutoZone US0533321024 |
193,45 27,19 |
3.465,45 3.472,66 |
3.395,00 3.475,29 |
-7,21 -0,21 |
22:15:00 15.01.2026 |
|
||
|
Raytheon Technologies US75513E1010 |
190,63 25,54 |
199,83 198,84 |
196,67 200,28 |
0,99 +0,50 |
22:15:00 15.01.2026 |
|
||
|
HCA US40412C1018 |
190,57 29,69 |
483,80 478,84 |
477,04 486,86 |
4,96 +1,04 |
22:15:00 15.01.2026 |
|
||
|
CRH IE0001827041 |
189,19 30,39 |
|
|
- - |
|
|
||
|
Williams Companies US9694571004 |
188,85 28,42 |
60,29 60,71 |
60,16 61,18 |
-0,42 -0,69 |
22:15:00 15.01.2026 |
|
||
|
CBOE US12503M1080 |
183,03 25,64 |
270,51 268,50 |
268,51 270,95 |
2,01 +0,75 |
22:15:00 15.01.2026 |
|
||
|
Grainger US3848021040 |
178,99 27,52 |
1.063,30 1.053,25 |
1.057,86 1.065,27 |
10,05 +0,95 |
22:15:00 15.01.2026 |
|
||
|
Eaton IE00B8KQN827 |
176,70 32,00 |
333,46 331,14 |
332,58 341,00 |
2,32 +0,70 |
22:15:00 15.01.2026 |
|
||
|
Hilton Worldwide US43300A2033 |
175,27 29,73 |
301,86 300,13 |
300,49 306,19 |
1,73 +0,58 |
22:15:00 15.01.2026 |
|
||
|
Bank of New York Mellon US0640581007 |
173,63 26,24 |
123,97 124,59 |
123,30 125,75 |
-0,62 -0,50 |
22:15:00 15.01.2026 |
|
||
|
CBRE Group A US12504L1098 |
171,84 30,31 |
170,83 164,90 |
165,62 171,19 |
5,93 +3,60 |
22:15:00 15.01.2026 |
|
||
|
ExxonMobil US30231G1022 |
170,72 29,27 |
129,13 130,20 |
128,36 130,19 |
-1,07 -0,82 |
22:15:00 15.01.2026 |
|
||
|
Costco Wholesale US22160K1051 |
169,71 24,48 |
956,75 950,98 |
950,67 958,28 |
5,77 +0,61 |
23:20:00 15.01.2026 |
|
||
|
Boston Scientific US1011371077 |
169,66 27,14 |
90,03 93,74 |
87,47 90,91 |
-3,71 -3,96 |
22:15:00 15.01.2026 |
|
||
|
Wells Fargo US9497461015 |
167,57 32,66 |
88,96 89,25 |
88,36 89,90 |
-0,29 -0,32 |
22:15:00 15.01.2026 |
|
||
|
Hartford Financial Services Group US4165151048 |
161,68 25,16 |
130,82 131,93 |
130,42 132,68 |
-1,11 -0,84 |
22:15:00 15.01.2026 |
|
||
|
Marriott US5719032022 |
159,87 29,97 |
325,79 319,68 |
322,78 329,69 |
6,11 +1,91 |
23:20:00 15.01.2026 |
|
||
|
Blackstone US09260D1072 |
159,39 38,36 |
160,81 158,71 |
158,71 162,21 |
2,10 +1,32 |
22:15:00 15.01.2026 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
158,43 41,13 |
620,80 615,52 |
614,25 624,15 |
5,28 +0,86 |
23:20:00 15.01.2026 |
|
||
|
IBM US4592001014 |
156,75 25,49 |
297,95 309,03 |
297,08 311,74 |
-11,08 -3,59 |
22:15:00 15.01.2026 |
|
||
|
Walmart US9311421039 |
156,49 21,49 |
119,20 120,04 |
118,73 120,87 |
-0,84 -0,70 |
23:20:00 15.01.2026 |
|
||
|
Fox US35137L1052 |
156,15 30,68 |
72,55 73,09 |
72,19 73,77 |
-0,54 -0,74 |
23:20:00 15.01.2026 |
|
||
|
Ameriprise Financial US03076C1062 |
155,71 26,21 |
508,10 507,46 |
507,20 517,32 |
0,64 +0,13 |
22:15:00 15.01.2026 |
|
||
|
Raymond James Financial US7547301090 |
155,09 29,60 |
171,55 172,27 |
171,37 174,70 |
-0,72 -0,42 |
22:15:00 15.01.2026 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
154,39 52,88 |
227,92 223,60 |
227,23 238,35 |
4,32 +1,93 |
23:20:00 15.01.2026 |
|
||
|
Cadence Design Systems US1273871087 |
151,23 37,10 |
320,60 313,17 |
317,03 328,61 |
7,43 +2,37 |
23:20:00 15.01.2026 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
150,59 24,40 |
319,94 318,88 |
317,98 324,41 |
1,06 +0,33 |
22:15:00 15.01.2026 |
|
||
|
Huntington Ingalls Industries US4464131063 |
149,86 32,13 |
418,86 415,39 |
402,00 420,70 |
3,47 +0,84 |
22:15:00 15.01.2026 |
|
||
|
United Airlines US9100471096 |
149,82 50,68 |
116,02 110,75 |
111,91 116,06 |
5,27 +4,76 |
23:20:00 15.01.2026 |
|
||
|
General Dynamics US3695501086 |
149,40 22,19 |
368,69 366,00 |
360,93 368,78 |
2,69 +0,73 |
22:15:00 15.01.2026 |
|
||
|
Morgan Stanley US6174464486 |
149,26 30,20 |
191,23 180,78 |
183,23 192,12 |
10,45 +5,78 |
22:15:00 15.01.2026 |
|
||
|
Aflac US0010551028 |
147,66 21,32 |
109,61 110,18 |
109,51 110,77 |
-0,57 -0,52 |
22:15:00 15.01.2026 |
|
||
|
Cummins US2310211063 |
144,22 29,00 |
574,84 565,18 |
570,00 579,91 |
9,66 +1,71 |
22:15:00 15.01.2026 |
|
||
|
Corning US2193501051 |
142,95 30,80 |
93,49 90,21 |
92,00 94,98 |
3,28 +3,64 |
22:15:00 15.01.2026 |
|
||
|
Cintas US1729081059 |
142,03 23,35 |
195,58 194,23 |
194,11 197,22 |
1,35 +0,70 |
23:20:00 15.01.2026 |
|
||
|
D.R. Horton US23331A1097 |
141,49 36,68 |
161,00 159,30 |
158,14 161,50 |
1,70 +1,07 |
22:15:00 15.01.2026 |
|
||
|
TJX Cos. US8725401090 |
139,29 24,86 |
156,16 155,13 |
155,21 156,76 |
1,03 +0,66 |
22:15:00 15.01.2026 |
|
||
|
Republic Services US7607591002 |
135,08 20,52 |
210,79 210,98 |
209,65 210,99 |
-0,19 -0,09 |
22:15:00 15.01.2026 |
|
||
|
Pioneer Natural Resources US7237871071 |
133,84 28,91 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
Ulta Beauty US90384S3031 |
133,53 34,84 |
665,12 663,85 |
661,81 668,33 |
1,27 +0,19 |
23:20:00 15.01.2026 |
|
||
|
Fortinet US34959E1091 |
133,34 34,65 |
76,32 76,39 |
76,19 78,33 |
-0,07 -0,09 |
23:20:00 15.01.2026 |
|
||
|
Motorola Solutions US6200763075 |
133,20 23,35 |
394,44 389,23 |
390,50 396,58 |
5,21 +1,34 |
22:15:00 15.01.2026 |
|
||
|
TransDigm Group US8936411003 |
133,00 30,32 |
1.433,54 1.423,84 |
1.420,75 1.439,24 |
9,70 +0,68 |
22:15:00 15.01.2026 |
|
||
|
Progressive US7433151039 |
129,32 26,84 |
203,52 205,50 |
202,68 208,05 |
-1,98 -0,96 |
22:15:00 15.01.2026 |
|
||
|
Howmet Aerospace US4432011082 |
128,35 23,86 |
224,26 220,25 |
222,46 226,82 |
4,01 +1,82 |
22:15:00 15.01.2026 |
|
||
|
Martin Marietta Materials US5732841060 |
127,92 27,24 |
640,94 636,71 |
638,65 647,99 |
4,23 +0,66 |
22:15:00 15.01.2026 |
|
||
|
Arthur J. Gallagher US3635761097 |
127,25 25,15 |
256,15 256,98 |
255,14 257,79 |
-0,83 -0,32 |
22:15:00 15.01.2026 |
|
||
|
JPMorgan Chase US46625H1005 |
126,14 25,21 |
309,26 307,87 |
307,80 312,90 |
1,39 +0,45 |
22:15:00 15.01.2026 |
|
||
|
Johnson Controls International IE00BY7QL619 |
125,96 31,01 |
112,95 112,13 |
112,46 113,87 |
0,82 +0,73 |
22:15:00 15.01.2026 |
|
||
|
Loews US5404241086 |
124,36 21,71 |
103,16 103,60 |
102,68 104,41 |
-0,44 -0,42 |
22:15:00 15.01.2026 |
|
||
|
Baker Hughes US05722G1004 |
123,54 38,49 |
52,00 49,98 |
49,90 52,16 |
2,02 +4,04 |
23:20:00 15.01.2026 |
|
||
|
Microsoft US5949181045 |
123,25 26,12 |
456,66 459,38 |
455,95 464,01 |
-2,72 -0,59 |
23:20:00 15.01.2026 |
|
||
|
ConocoPhillips US20825C1045 |
123,09 35,67 |
98,93 100,34 |
98,22 100,51 |
-1,41 -1,41 |
22:15:00 15.01.2026 |
|
||
|
Northrop Grumman US6668071029 |
122,90 26,01 |
654,61 653,14 |
633,16 658,35 |
1,47 +0,23 |
22:15:00 15.01.2026 |
|
||
|
Berkshire Hathaway US0846707026 |
120,31 18,93 |
492,62 493,15 |
490,77 495,52 |
-0,53 -0,11 |
22:15:00 15.01.2026 |
|
||
|
Nasdaq US6311031081 |
117,61 25,70 |
100,33 100,07 |
99,81 100,96 |
0,26 +0,26 |
23:20:00 15.01.2026 |
|
||
|
Synchrony Financial US87165B1035 |
117,09 38,37 |
77,70 77,82 |
77,49 79,00 |
-0,12 -0,15 |
22:15:00 15.01.2026 |
|
||
|
Snap-On US8330341012 |
117,04 24,67 |
363,45 362,42 |
362,09 365,64 |
1,03 +0,28 |
22:15:00 15.01.2026 |
|
||
|
Expedia US30212P3038 |
113,82 47,63 |
294,28 290,76 |
291,70 297,14 |
3,52 +1,21 |
23:20:00 15.01.2026 |
|
||
|
Philip Morris US7181721090 |
111,15 22,46 |
172,56 171,08 |
170,18 174,00 |
1,48 +0,87 |
22:15:00 15.01.2026 |
|
||
|
Paccar US6937181088 |
110,37 27,47 |
121,92 119,00 |
119,65 122,64 |
2,92 +2,45 |
23:20:00 15.01.2026 |
|
||
|
Apple US0378331005 |
109,59 27,94 |
258,21 259,96 |
257,05 261,03 |
-1,75 -0,67 |
23:20:00 15.01.2026 |
|
||
|
Entergy US29364G1031 |
109,15 25,75 |
95,67 95,17 |
94,79 95,89 |
0,50 +0,53 |
22:15:00 15.01.2026 |
|
||
|
Capital One Financial US14040H1059 |
108,51 36,57 |
236,97 234,42 |
235,20 239,75 |
2,55 +1,09 |
22:15:00 15.01.2026 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
108,14 29,74 |
438,92 449,53 |
436,76 450,42 |
-10,61 -2,36 |
23:20:00 15.01.2026 |
|
||
|
Intuitive Surgical US46120E6023 |
107,80 35,46 |
541,34 546,76 |
535,76 553,74 |
-5,42 -0,99 |
23:20:00 15.01.2026 |
|
||
|
Moodys US6153691059 |
106,12 27,20 |
539,61 535,98 |
537,03 546,63 |
3,63 +0,68 |
22:15:00 15.01.2026 |
|
||
|
Simon Property Group US8288061091 |
106,01 28,96 |
182,31 185,72 |
181,37 186,95 |
-3,41 -1,84 |
22:15:00 15.01.2026 |
|
||
|
Nisource US65473P1057 |
104,42 23,21 |
43,53 43,31 |
43,29 43,73 |
0,22 +0,51 |
22:15:00 15.01.2026 |
|
||
|
AbbVie US00287Y1091 |
103,30 26,42 |
216,75 221,89 |
215,90 223,00 |
-5,14 -2,32 |
22:15:00 15.01.2026 |
|
||
|
Phillips 66 US7185461040 |
101,93 34,49 |
140,01 141,39 |
139,40 141,69 |
-1,38 -0,98 |
22:15:00 15.01.2026 |
|
||
|
Gilead Sciences US3755581036 |
101,54 25,08 |
121,26 124,07 |
120,95 124,50 |
-2,81 -2,26 |
23:20:00 15.01.2026 |
|
||
|
Synopsys US8716071076 |
100,37 41,69 |
508,19 505,34 |
502,11 519,09 |
2,85 +0,56 |
23:20:00 15.01.2026 |
|
||
|
Ingersoll Rand US45687V1061 |
99,70 22,90 |
87,32 85,99 |
86,49 87,67 |
1,33 +1,55 |
22:15:00 15.01.2026 |
|
||
|
W. R. Berkley US0844231029 |
98,42 18,06 |
68,71 69,18 |
68,32 69,75 |
-0,47 -0,68 |
22:15:00 15.01.2026 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
97,48 21,55 |
387,27 385,84 |
387,05 393,31 |
1,43 +0,37 |
22:15:00 15.01.2026 |
|
||
|
NVR US62944T1051 |
97,14 23,21 |
7.623,01 7.580,76 |
7.543,35 7.655,00 |
42,25 +0,56 |
22:15:00 15.01.2026 |
|
||
|
Deckers Outdoor US2435371073 |
96,96 43,27 |
103,07 101,40 |
99,87 103,89 |
1,67 +1,65 |
22:15:00 15.01.2026 |
|
||
|
Freeport-McMoRan US35671D8570 |
96,93 46,11 |
59,96 60,35 |
58,71 60,49 |
-0,39 -0,65 |
22:15:00 15.01.2026 |
|
||
|
Travelers US89417E1091 |
96,65 23,44 |
271,34 272,74 |
270,32 275,51 |
-1,40 -0,51 |
22:15:00 15.01.2026 |
|
||
|
Textron US8832031012 |
95,65 28,55 |
93,56 94,17 |
92,94 94,74 |
-0,61 -0,65 |
22:15:00 15.01.2026 |
|
||
|
Copart US2172041061 |
95,29 21,34 |
41,25 39,99 |
39,91 41,31 |
1,26 +3,15 |
23:20:00 15.01.2026 |
|
||
|
Waste Management US94106L1098 |
94,92 19,17 |
219,86 218,79 |
218,00 219,94 |
1,07 +0,49 |
22:15:00 15.01.2026 |
|
||
|
CF Industries US1252691001 |
93,80 38,07 |
86,60 85,05 |
82,74 87,34 |
1,55 +1,82 |
22:15:00 15.01.2026 |
|
||
|
Devon Energy US25179M1036 |
92,61 47,78 |
36,32 37,92 |
35,97 38,24 |
-1,60 -4,22 |
22:15:00 15.01.2026 |
|
||
|
APA US03743Q1085 |
92,59 40,54 |
26,01 26,69 |
25,40 26,23 |
-0,68 -2,55 |
23:20:00 15.01.2026 |
|
||
|
Analog Devices US0326541051 |
92,44 31,42 |
302,10 297,99 |
298,66 305,60 |
4,11 +1,38 |
23:20:00 15.01.2026 |
|
||
|
Vulcan Materials US9291601097 |
92,42 29,21 |
301,71 298,48 |
300,51 304,60 |
3,23 +1,08 |
22:15:00 15.01.2026 |
|
||
|
CenterPoint Energy US15189T1079 |
91,76 22,82 |
39,31 39,06 |
38,90 39,43 |
0,25 +0,64 |
22:15:00 15.01.2026 |
|
||
|
Kroger US5010441013 |
91,46 29,43 |
62,49 62,46 |
60,98 62,75 |
0,03 +0,05 |
22:15:00 15.01.2026 |
|
||
|
Schlumberger AN8068571086 |
91,23 40,04 |
46,57 46,97 |
46,08 46,86 |
-0,40 -0,85 |
22:15:00 15.01.2026 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
90,91 37,64 |
21,95 22,09 |
21,94 22,54 |
-0,14 -0,63 |
22:15:00 15.01.2026 |
|
||
|
Occidental Petroleum US6745991058 |
89,62 45,82 |
43,17 44,32 |
42,81 43,90 |
-1,15 -2,59 |
22:15:00 15.01.2026 |
|
||
|
Newmont US6516391066 |
89,48 38,16 |
114,21 114,15 |
112,31 114,96 |
0,06 +0,05 |
22:15:00 15.01.2026 |
|
||
|
EOG Resources US26875P1012 |
89,08 38,21 |
108,02 110,74 |
107,43 110,13 |
-2,72 -2,46 |
22:15:00 15.01.2026 |
|
||
|
Allstate US0200021014 |
87,28 27,58 |
195,47 196,02 |
195,06 198,72 |
-0,55 -0,28 |
22:15:00 15.01.2026 |
|
||
|
CDW US12514G1085 |
86,67 20,97 |
132,29 132,16 |
130,62 133,99 |
0,13 +0,10 |
23:20:00 15.01.2026 |
|
||
|
Kinder Morgan US49456B1017 |
85,50 29,36 |
27,41 27,53 |
27,32 27,72 |
-0,12 -0,44 |
22:15:00 15.01.2026 |
|
||
|
Pentair IE00BLS09M33 |
85,13 30,30 |
106,97 104,08 |
104,67 107,43 |
2,89 +2,78 |
22:15:00 15.01.2026 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
84,91 34,17 |
175,33 172,31 |
171,77 175,42 |
3,02 +1,75 |
23:20:00 15.01.2026 |
|
||
|
American International Group (AIG) US0268747849 |
84,20 27,69 |
74,03 73,04 |
72,74 74,27 |
0,99 +1,36 |
22:15:00 15.01.2026 |
|
||
|
S&P Global US78409V1044 |
83,17 24,15 |
545,43 545,00 |
544,57 552,20 |
0,43 +0,08 |
22:15:00 15.01.2026 |
|
||
|
Netflix US64110L1061 |
82,69 43,52 |
88,05 88,55 |
87,82 89,89 |
-0,50 -0,56 |
23:20:00 15.01.2026 |
|
||
|
Emerson Electric US2910111044 |
82,52 26,45 |
148,02 148,15 |
147,72 151,22 |
-0,13 -0,09 |
22:15:00 15.01.2026 |
|
||
|
Chevron US1667641005 |
82,48 26,92 |
166,16 167,24 |
165,15 167,33 |
-1,08 -0,65 |
22:15:00 15.01.2026 |
|
||
|
Ametek US0311001004 |
81,47 23,78 |
215,02 211,12 |
213,41 215,34 |
3,90 +1,85 |
22:15:00 15.01.2026 |
|
||
|
Cincinnati Financial US1720621010 |
80,26 26,09 |
163,37 163,68 |
162,92 165,20 |
-0,31 -0,19 |
23:20:00 15.01.2026 |
|
||
|
eBay US2786421030 |
77,34 33,05 |
96,07 94,42 |
95,24 97,75 |
1,65 +1,75 |
23:20:00 15.01.2026 |
|
||
|
Monster Beverage US61174X1090 |
76,97 22,99 |
77,91 77,73 |
77,65 79,00 |
0,18 +0,23 |
23:20:00 15.01.2026 |
|
||
|
News B US65249B2088 |
76,71 31,06 |
30,70 30,69 |
30,62 30,98 |
0,01 +0,03 |
23:20:00 15.01.2026 |
|
||
|
Fastenal US3119001044 |
76,44 23,82 |
43,53 42,42 |
42,76 43,63 |
1,11 +2,62 |
23:20:00 15.01.2026 |
|
||
|
Deere US2441991054 |
75,95 30,06 |
515,04 512,10 |
509,98 519,18 |
2,94 +0,57 |
22:15:00 15.01.2026 |
|
||
|
Charles Schwab US8085131055 |
75,87 34,69 |
102,76 101,92 |
102,10 103,57 |
0,84 +0,82 |
22:15:00 15.01.2026 |
|
||
|
ONEOK US6826801036 |
75,64 30,13 |
73,35 75,85 |
73,20 74,99 |
-2,50 -3,30 |
22:15:00 15.01.2026 |
|
||
|
Principal Financial Group US74251V1026 |
74,66 29,26 |
90,98 91,21 |
90,68 92,02 |
-0,23 -0,25 |
23:20:00 15.01.2026 |
|
||
|
Wabtec US9297401088 |
74,52 20,78 |
228,52 226,77 |
227,82 230,53 |
1,75 +0,77 |
22:15:00 15.01.2026 |
|
||
|
Citigroup US1729674242 |
74,15 29,79 |
117,46 112,41 |
114,57 117,93 |
5,05 +4,49 |
22:15:00 15.01.2026 |
|
||
|
Assurant US04621X1081 |
73,91 26,40 |
237,45 238,00 |
236,94 239,96 |
-0,55 -0,23 |
22:15:00 15.01.2026 |
|
||
|
State Street US8574771031 |
73,40 30,46 |
136,29 134,72 |
135,16 137,04 |
1,57 +1,17 |
22:15:00 15.01.2026 |
|
||
|
Expeditors International of Washington US3021301094 |
73,33 27,09 |
163,76 162,22 |
161,87 164,43 |
1,54 +0,95 |
22:15:00 15.01.2026 |
|
||
|
Linde IE000S9YS762 |
72,66 20,14 |
|
|
- - |
|
|
||
|
Darden Restaurants US2371941053 |
72,17 28,60 |
214,33 207,87 |
208,40 215,12 |
6,46 +3,11 |
22:15:00 15.01.2026 |
|
||
|
Lockheed Martin US5398301094 |
71,70 24,32 |
577,89 572,70 |
560,00 579,58 |
5,19 +0,91 |
22:15:00 15.01.2026 |
|
||
|
Tractor Supply US8923561067 |
71,31 32,79 |
50,73 51,16 |
50,45 51,44 |
-0,43 -0,84 |
23:20:00 15.01.2026 |
|
||
|
Cisco US17275R1023 |
70,51 23,99 |
75,25 74,41 |
74,92 76,04 |
0,84 +1,13 |
23:20:00 15.01.2026 |
|
||
|
Molina Healthcare US60855R1005 |
70,48 22,28 |
193,74 188,88 |
185,58 195,01 |
4,86 +2,57 |
22:15:00 15.01.2026 |
|
||
|
Ross Stores US7782961038 |
70,14 31,94 |
193,79 191,83 |
191,97 194,52 |
1,96 +1,02 |
23:20:00 15.01.2026 |
|
||
|
NetApp US64110D1046 |
69,14 36,87 |
108,40 107,67 |
108,30 109,85 |
0,73 +0,68 |
23:20:00 15.01.2026 |
|
||
|
Visa US92826C8394 |
68,54 22,91 |
327,75 329,17 |
326,39 331,69 |
-1,42 -0,43 |
22:15:00 15.01.2026 |
|
||
|
Monolithic Power Systems US6098391054 |
68,04 40,34 |
1.009,54 983,60 |
1.008,84 1.041,48 |
25,94 +2,64 |
23:20:00 15.01.2026 |
|
||
|
Marsh McLennan Cos. US5717481023 |
67,86 21,33 |
182,26 183,27 |
181,89 183,85 |
-1,01 -0,55 |
22:15:00 15.01.2026 |
|
||
|
Delta Air Lines US2473617023 |
66,87 41,29 |
71,34 68,49 |
69,21 71,38 |
2,85 +4,16 |
22:15:00 15.01.2026 |
|
||
|
Dover US2600031080 |
66,71 25,35 |
205,86 204,34 |
204,71 207,83 |
1,52 +0,74 |
22:15:00 15.01.2026 |
|
||
|
Lennar US5260571048 |
66,48 36,51 |
122,25 121,39 |
119,38 122,73 |
0,86 +0,71 |
22:15:00 15.01.2026 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
66,47 25,12 |
328,49 328,19 |
327,14 329,45 |
0,30 +0,09 |
23:20:00 15.01.2026 |
|
||
|
Lowes Companies US5486611073 |
65,35 26,76 |
277,01 274,95 |
273,59 278,12 |
2,06 +0,75 |
22:15:00 15.01.2026 |
|
||
|
Rockwell Automation US7739031091 |
65,26 31,53 |
421,13 417,21 |
419,38 425,82 |
3,92 +0,94 |
22:15:00 15.01.2026 |
|
||
|
Automatic Data Processing US0530151036 |
65,05 22,69 |
260,20 258,50 |
259,14 263,46 |
1,70 +0,66 |
23:20:00 15.01.2026 |
|
||
|
General Motors US37045V1008 |
65,02 37,36 |
80,91 81,23 |
80,62 82,14 |
-0,32 -0,39 |
22:15:00 15.01.2026 |
|
||
|
MasterCard US57636Q1040 |
64,53 25,57 |
542,65 546,82 |
539,03 549,88 |
-4,17 -0,76 |
22:15:00 15.01.2026 |
|
||
|
Ventas US92276F1003 |
64,47 26,02 |
76,92 76,92 |
76,62 78,01 |
0,00 +0,00 |
22:15:00 15.01.2026 |
|
||
|
Booking US09857L1089 |
63,39 27,23 |
5.193,06 5.187,02 |
5.144,56 5.227,51 |
6,04 +0,12 |
23:20:00 15.01.2026 |
|
||
|
Packaging US6951561090 |
60,73 24,89 |
221,96 219,96 |
219,44 223,81 |
2,00 +0,91 |
22:15:00 15.01.2026 |
|
||
|
Tesla US88160R1014 |
60,42 59,28 |
438,57 439,20 |
437,65 445,36 |
-0,63 -0,14 |
23:20:00 15.01.2026 |
|
||
|
Carvana US1468691027 |
60,32 109,63 |
460,88 458,61 |
458,00 472,42 |
2,27 +0,49 |
22:15:00 15.01.2026 |
|
||
|
Aon IE00BLP1HW54 |
59,53 18,50 |
344,84 346,00 |
342,81 347,06 |
-1,16 -0,34 |
22:15:00 15.01.2026 |
|
||
|
Intuit US4612021034 |
58,88 35,47 |
554,58 566,60 |
551,74 570,50 |
-12,02 -2,12 |
23:20:00 15.01.2026 |
|
||
|
MetLife US59156R1086 |
58,58 27,88 |
77,90 78,65 |
77,74 79,27 |
-0,75 -0,95 |
22:15:00 15.01.2026 |
|
||
|
Bank of America US0605051046 |
58,22 29,13 |
52,59 52,48 |
52,23 53,03 |
0,11 +0,21 |
22:15:00 15.01.2026 |
|
||
|
Amazon US0231351067 |
57,42 35,01 |
238,18 236,65 |
236,65 240,64 |
1,53 +0,65 |
23:20:00 15.01.2026 |
|
||
|
Halliburton US4062161017 |
56,86 44,30 |
32,78 33,04 |
32,26 32,89 |
-0,26 -0,79 |
22:15:00 15.01.2026 |
|
||
|
Electronic Arts US2855121099 |
56,12 27,71 |
204,15 204,20 |
204,13 204,37 |
-0,05 -0,02 |
23:20:00 15.01.2026 |
|
||
|
T-Mobile US US8725901040 |
55,61 26,27 |
190,66 192,02 |
189,16 192,69 |
-1,36 -0,71 |
23:20:00 15.01.2026 |
|
||
|
Regions Financial US7591EP1005 |
55,56 32,68 |
28,52 28,14 |
28,18 28,61 |
0,38 +1,35 |
22:15:00 15.01.2026 |
|
||
|
Sherwin-Williams US8243481061 |
55,26 28,78 |
356,13 354,35 |
354,01 358,21 |
1,78 +0,50 |
22:15:00 15.01.2026 |
|
||
|
DexCom US2521311074 |
55,25 35,29 |
69,24 69,70 |
68,97 70,05 |
-0,46 -0,66 |
23:20:00 15.01.2026 |
|
||
|
Universal Health Services US9139031002 |
54,96 31,77 |
204,19 199,22 |
198,43 204,23 |
4,97 +2,49 |
22:15:00 15.01.2026 |
|
||
|
American Electric Power US0255371017 |
54,85 22,90 |
119,40 118,11 |
117,79 119,69 |
1,29 +1,09 |
23:20:00 15.01.2026 |
|
||
|
Regency Centers US7588491032 |
54,15 23,30 |
69,85 69,92 |
69,80 70,74 |
-0,07 -0,10 |
23:20:00 15.01.2026 |
|
||
|
News US65249B1098 |
54,05 29,62 |
26,70 26,79 |
26,61 26,91 |
-0,09 -0,34 |
23:20:00 15.01.2026 |
|
||
|
Fifth Third Bancorp US3167731005 |
53,47 32,81 |
49,02 48,57 |
48,64 49,27 |
0,45 +0,93 |
23:20:00 15.01.2026 |
|
||
|
FirstEnergy US3379321074 |
53,17 22,20 |
46,57 46,15 |
46,10 46,78 |
0,42 +0,91 |
22:15:00 15.01.2026 |
|
||
|
Waters US9418481035 |
52,94 33,20 |
394,59 393,20 |
390,08 397,00 |
1,39 +0,35 |
22:15:00 15.01.2026 |
|
||
|
Altria US02209S1033 |
52,91 22,97 |
61,58 61,47 |
60,90 61,88 |
0,11 +0,18 |
22:15:00 15.01.2026 |
|
||
|
McDonalds US5801351017 |
52,90 18,30 |
308,62 308,13 |
303,84 308,70 |
0,49 +0,16 |
22:15:00 15.01.2026 |
|
||
|
Southern US8425871071 |
52,81 19,15 |
88,78 88,42 |
87,98 89,10 |
0,36 +0,41 |
22:15:00 15.01.2026 |
|
||
|
Northern Trust US6658591044 |
52,15 29,23 |
147,10 145,35 |
145,40 148,22 |
1,75 +1,20 |
23:20:00 15.01.2026 |
|
||
|
Stryker US8636671013 |
51,93 24,28 |
362,49 359,39 |
356,93 364,31 |
3,10 +0,86 |
22:15:00 15.01.2026 |
|
||
|
BlackRock US09290D1019 |
51,91 25,27 |
1.156,65 1.091,85 |
1.131,07 1.162,00 |
64,80 +5,93 |
22:15:00 15.01.2026 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
51,66 32,84 |
741,92 754,14 |
738,85 756,14 |
-12,22 -1,62 |
23:20:00 15.01.2026 |
|
||
|
IDEXX Laboratories US45168D1046 |
51,39 35,69 |
712,12 710,48 |
707,52 715,11 |
1,64 +0,23 |
23:20:00 15.01.2026 |
|
||
|
Coca-Cola US1912161007 |
51,09 17,03 |
70,48 71,44 |
70,37 71,51 |
-0,96 -1,34 |
22:15:00 15.01.2026 |
|
||
|
Sempra Energy US8168511090 |
50,98 25,36 |
91,57 91,32 |
91,30 92,23 |
0,25 +0,27 |
22:15:00 15.01.2026 |
|
||
|
Otis Worldwide US68902V1070 |
50,48 17,59 |
90,35 89,95 |
89,69 90,46 |
0,40 +0,44 |
22:15:00 15.01.2026 |
|
||
|
YUM! Brands US9884981013 |
50,03 21,07 |
161,05 157,13 |
157,09 161,06 |
3,92 +2,49 |
22:15:00 15.01.2026 |
|
||
|
Quest Diagnostics US74834L1008 |
49,22 23,63 |
190,26 186,77 |
186,51 190,93 |
3,49 +1,87 |
22:15:00 15.01.2026 |
|
||
|
Citizens Financial Group US1746101054 |
49,04 33,11 |
60,61 59,93 |
59,92 61,02 |
0,68 +1,13 |
22:15:00 15.01.2026 |
|
||
|
Invesco BMG491BT1088 |
48,75 36,56 |
29,39 28,25 |
28,41 29,45 |
1,14 +4,04 |
22:15:00 15.01.2026 |
|
||
|
Gartner US3666511072 |
48,74 33,41 |
230,38 238,93 |
228,12 239,01 |
-8,55 -3,58 |
22:15:00 15.01.2026 |
|
||
|
Consolidated Edison US2091151041 |
48,40 22,50 |
102,58 101,47 |
101,35 102,78 |
1,11 +1,09 |
22:15:00 15.01.2026 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
48,39 21,96 |
173,28 172,94 |
171,23 174,36 |
0,34 +0,20 |
22:15:00 15.01.2026 |
|
||
|
CME Group A US12572Q1058 |
47,35 22,96 |
272,59 275,23 |
271,94 275,84 |
-2,64 -0,96 |
23:20:00 15.01.2026 |
|
||
|
Carnival PA1436583006 |
47,00 56,06 |
29,44 30,18 |
29,38 30,56 |
-0,74 -2,45 |
22:15:00 15.01.2026 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
45,74 23,08 |
70,62 71,20 |
0,00 0,00 |
-0,58 -0,81 |
08:00:00 11.12.2025 |
|
||
|
Prudential Financial US7443201022 |
45,36 25,93 |
116,43 117,71 |
116,38 118,98 |
-1,28 -1,09 |
22:15:00 15.01.2026 |
|
||
|
Comerica US2003401070 |
45,28 41,68 |
77,50 77,00 |
77,50 77,50 |
0,50 +0,65 |
08:13:00 15.01.2026 |
|
||
|
Chipotle Mexican Grill US1696561059 |
45,21 35,25 |
40,36 40,59 |
40,09 40,84 |
-0,23 -0,57 |
22:15:00 15.01.2026 |
|
||
|
M&T Bank US55261F1049 |
45,08 31,29 |
212,57 209,79 |
209,89 213,38 |
2,78 +1,33 |
22:15:00 15.01.2026 |
|
||
|
Alliant Energy US0188021085 |
44,13 22,30 |
67,06 66,86 |
66,68 67,33 |
0,20 +0,30 |
23:20:00 15.01.2026 |
|
||
|
Merck US58933Y1055 |
44,10 25,99 |
110,97 111,01 |
108,45 111,57 |
-0,04 -0,04 |
22:15:00 15.01.2026 |
|
||
|
F5 Networks US3156161024 |
44,04 34,33 |
273,99 267,45 |
272,71 280,49 |
6,54 +2,45 |
23:20:00 15.01.2026 |
|
||
|
Ameren US0236081024 |
43,80 21,87 |
103,24 102,54 |
102,42 103,39 |
0,70 +0,68 |
22:15:00 15.01.2026 |
|
||
|
Prologis US74340W1036 |
43,54 30,09 |
132,75 132,21 |
132,22 134,01 |
0,54 +0,41 |
22:15:00 15.01.2026 |
|
||
|
Home Depot US4370761029 |
43,08 24,15 |
379,16 375,95 |
375,43 380,18 |
3,21 +0,85 |
22:15:00 15.01.2026 |
|
||
|
Live Nation Entertainment US5380341090 |
42,98 30,76 |
145,73 146,78 |
144,76 148,27 |
-1,05 -0,72 |
22:15:00 15.01.2026 |
|
||
|
Public Service Enterprise Group US7445731067 |
41,81 23,62 |
79,41 78,91 |
79,14 79,74 |
0,50 +0,63 |
22:15:00 15.01.2026 |
|
||
|
Amgen US0311621009 |
41,34 26,18 |
330,03 328,97 |
325,20 332,50 |
1,06 +0,32 |
23:20:00 15.01.2026 |
|
||
|
Ford Motor US3453708600 |
40,28 42,59 |
13,81 13,84 |
13,80 14,13 |
-0,03 -0,22 |
22:15:00 15.01.2026 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
40,05 27,35 |
321,21 325,91 |
320,11 328,34 |
-4,70 -1,44 |
22:15:00 15.01.2026 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
39,63 31,57 |
206,52 205,81 |
205,40 208,77 |
0,71 +0,34 |
23:20:00 15.01.2026 |
|
||
|
Exelon US30161N1019 |
39,61 22,61 |
44,15 43,60 |
43,63 44,18 |
0,55 +1,26 |
23:20:00 15.01.2026 |
|
||
|
Johnson Johnson US4781601046 |
39,29 18,91 |
219,57 218,55 |
215,93 219,75 |
1,02 +0,47 |
22:15:00 15.01.2026 |
|
||
|
Carrier Global US14448C1045 |
39,16 23,94 |
55,55 55,60 |
55,20 56,14 |
-0,05 -0,09 |
22:15:00 15.01.2026 |
|
||
|
NXP Semiconductors NL0009538784 |
38,81 38,40 |
238,60 240,81 |
236,85 243,21 |
-2,21 -0,92 |
23:20:00 15.01.2026 |
|
||
|
Coterra Energy US1270971039 |
37,20 41,13 |
25,73 25,36 |
24,88 28,44 |
0,37 +1,46 |
22:15:00 15.01.2026 |
|
||
|
Xylem US98419M1009 |
36,74 28,05 |
144,81 140,09 |
141,37 144,99 |
4,72 +3,37 |
22:15:00 15.01.2026 |
|
||
|
PNC Financial Services Group US6934751057 |
36,64 28,89 |
215,04 212,32 |
212,42 216,08 |
2,72 +1,28 |
22:15:00 15.01.2026 |
|
||
|
Hershey US4278661081 |
35,69 24,84 |
201,07 199,12 |
197,70 201,64 |
1,95 +0,98 |
22:15:00 15.01.2026 |
|
||
|
DuPont de Nemours US26614N1028 |
35,11 30,34 |
43,39 42,89 |
43,07 43,93 |
0,50 +1,17 |
22:15:00 15.01.2026 |
|
||
|
Duke Energy US26441C2044 |
34,38 19,82 |
118,90 118,68 |
118,53 119,40 |
0,22 +0,19 |
22:15:00 15.01.2026 |
|
||
|
Atmos Energy US0495601058 |
34,36 16,18 |
170,28 168,72 |
168,75 170,30 |
1,56 +0,92 |
22:15:00 15.01.2026 |
|
||
|
IQVIA US46266C1053 |
33,61 32,94 |
241,28 241,35 |
238,32 242,38 |
-0,07 -0,03 |
22:15:00 15.01.2026 |
|
||
|
Dominos Pizza US25754A2015 |
33,05 23,83 |
409,09 407,38 |
403,06 409,79 |
1,71 +0,42 |
23:20:00 15.01.2026 |
|
||
|
Omnicom Group US6819191064 |
33,01 27,65 |
80,84 80,18 |
79,07 81,22 |
0,66 +0,82 |
22:15:00 15.01.2026 |
|
||
|
Lamb Weston US5132721045 |
32,80 22,37 |
43,93 43,28 |
42,66 44,07 |
0,65 +1,50 |
22:15:00 15.01.2026 |
|
||
|
Dollar Tree US2567461080 |
32,53 40,06 |
141,21 140,29 |
138,43 142,39 |
0,92 +0,66 |
23:20:00 15.01.2026 |
|
||
|
MSCI US55354G1004 |
32,45 25,42 |
597,31 594,79 |
591,36 599,10 |
2,52 +0,42 |
22:15:00 15.01.2026 |
|
||
|
ServiceNow US81762P1021 |
32,41 40,59 |
131,17 134,61 |
129,95 136,15 |
-3,44 -2,56 |
22:15:00 15.01.2026 |
|
||
|
Genuine Parts US3724601055 |
32,12 26,63 |
136,16 133,80 |
133,28 136,32 |
2,36 +1,76 |
22:15:00 15.01.2026 |
|
||
|
Extra Space Storage US30225T1025 |
32,04 27,19 |
147,13 144,72 |
143,03 147,26 |
2,41 +1,67 |
22:15:00 15.01.2026 |
|
||
|
Ecolab US2788651006 |
31,90 23,88 |
277,73 275,65 |
275,72 279,42 |
2,08 +0,75 |
22:15:00 15.01.2026 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
31,85 18,73 |
219,36 220,96 |
218,89 221,90 |
-1,60 -0,72 |
22:15:00 15.01.2026 |
|
||
|
Kimco Realty US49446R1095 |
31,38 26,57 |
20,78 20,64 |
20,62 20,89 |
0,14 +0,68 |
22:15:00 15.01.2026 |
|
||
|
West Pharmaceutical Services US9553061055 |
29,83 26,86 |
279,41 274,98 |
273,80 281,51 |
4,43 +1,61 |
22:15:00 15.01.2026 |
|
||
|
Masco US5745991068 |
29,43 29,52 |
71,21 70,07 |
70,09 71,37 |
1,14 +1,63 |
22:15:00 15.01.2026 |
|
||
|
Corteva US22052L1044 |
29,29 22,74 |
70,50 69,94 |
69,43 70,87 |
0,56 +0,80 |
22:15:00 15.01.2026 |
|
||
|
Illinois Tool Works US4523081093 |
28,78 21,16 |
261,89 258,89 |
258,77 262,66 |
3,00 +1,16 |
22:15:00 15.01.2026 |
|
||
|
NOV US62955J1034 |
28,52 36,80 |
14,99 14,98 |
14,99 14,99 |
0,01 +0,07 |
08:13:00 15.01.2026 |
|
||
|
Archer Daniels Midland US0394831020 |
28,42 30,40 |
66,57 64,60 |
64,42 66,63 |
1,97 +3,05 |
22:15:00 15.01.2026 |
|
||
|
Public Storage US74460D1090 |
28,29 25,49 |
293,03 287,77 |
285,66 293,76 |
5,26 +1,83 |
22:15:00 15.01.2026 |
|
||
|
A.O. Smith US8318652091 |
28,27 26,74 |
71,99 71,18 |
71,42 72,08 |
0,81 +1,14 |
22:15:00 15.01.2026 |
|
||
|
Take Two US8740541094 |
28,27 33,74 |
244,34 245,49 |
242,55 245,48 |
-1,15 -0,47 |
23:20:00 15.01.2026 |
|
||
|
Gap US3647601083 |
28,24 57,73 |
22,71 23,25 |
22,71 22,71 |
-0,54 -2,32 |
08:22:00 15.01.2026 |
|
||
|
Paychex US7043261079 |
28,18 24,45 |
110,51 110,29 |
110,01 111,89 |
0,22 +0,20 |
23:20:00 15.01.2026 |
|
||
|
Mettler-Toledo International US5926881054 |
28,13 32,51 |
1.496,61 1.485,56 |
1.474,97 1.501,54 |
11,05 +0,74 |
22:15:00 15.01.2026 |
|
||
|
Host Hotels Resorts US44107P1049 |
28,10 31,91 |
18,47 18,22 |
18,26 18,63 |
0,25 +1,37 |
23:20:00 15.01.2026 |
|
||
|
PPL US69351T1060 |
27,99 21,05 |
35,71 35,53 |
35,51 35,80 |
0,18 +0,51 |
22:15:00 15.01.2026 |
|
||
|
VeriSign US92343E1029 |
27,96 27,90 |
249,22 249,31 |
245,70 251,99 |
-0,09 -0,04 |
23:20:00 15.01.2026 |
|
||
|
CMS Energy US1258961002 |
27,64 21,57 |
71,28 70,92 |
70,70 71,34 |
0,36 +0,51 |
22:15:00 15.01.2026 |
|
||
|
3M US88579Y1010 |
27,51 27,96 |
171,10 169,99 |
170,64 173,06 |
1,11 +0,65 |
22:15:00 15.01.2026 |
|
||
|
Equifax US2944291051 |
26,53 33,70 |
219,21 219,77 |
217,79 221,42 |
-0,56 -0,25 |
22:15:00 15.01.2026 |
|
||
|
The Cigna Group Registered US1255231003 |
26,00 29,97 |
277,94 271,00 |
268,96 277,96 |
6,94 +2,56 |
22:15:00 15.01.2026 |
|
||
|
WEC Energy Group US92939U1060 |
25,67 20,38 |
108,16 107,07 |
106,95 108,29 |
1,09 +1,02 |
22:15:00 15.01.2026 |
|
||
|
Thermo Fisher Scientific US8835561023 |
25,55 28,90 |
624,65 621,83 |
618,69 629,85 |
2,82 +0,45 |
22:15:00 15.01.2026 |
|
||
|
FedEx US31428X1063 |
24,98 33,09 |
313,16 313,55 |
312,52 317,00 |
-0,39 -0,12 |
22:15:00 15.01.2026 |
|
||
|
Digital Realty Trust US2538681030 |
24,61 29,65 |
160,57 159,26 |
160,22 163,62 |
1,31 +0,82 |
22:15:00 15.01.2026 |
|
||
|
Datadog A US23804L1035 |
24,52 55,77 |
|
|
- - |
|
|
||
|
ResMed US7611521078 |
23,07 34,04 |
260,70 259,51 |
256,84 261,32 |
1,19 +0,46 |
22:15:00 15.01.2026 |
|
||
|
Pinnacle West Capital US7234841010 |
22,83 23,45 |
92,69 92,30 |
92,10 93,74 |
0,39 +0,42 |
22:15:00 15.01.2026 |
|
||
|
Rollins US7757111049 |
21,48 20,47 |
62,17 62,16 |
61,78 62,71 |
0,01 +0,02 |
22:15:00 15.01.2026 |
|
||
|
Activision Blizzard US00507V1098 |
21,35 22,34 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Leidos US5253271028 |
21,29 19,97 |
193,36 190,82 |
189,00 193,45 |
2,54 +1,33 |
22:15:00 15.01.2026 |
|
||
|
Huntington BancAkties US4461501045 |
20,74 31,93 |
17,95 17,68 |
17,71 18,12 |
0,27 +1,53 |
23:20:00 15.01.2026 |
|
||
|
Equinix US29444U7000 |
20,21 28,78 |
801,82 799,02 |
797,89 812,14 |
2,80 +0,35 |
23:20:00 15.01.2026 |
|
||
|
IDEX US45167R1041 |
20,08 17,59 |
195,30 190,54 |
192,05 196,07 |
4,76 +2,50 |
22:15:00 15.01.2026 |
|
||
|
Invitation Homes US46187W1071 |
20,01 19,27 |
27,06 26,75 |
26,70 27,28 |
0,31 +1,16 |
22:15:00 15.01.2026 |
|
||
|
Agilent Technologies US00846U1016 |
19,95 29,49 |
144,83 145,92 |
144,69 146,63 |
-1,09 -0,75 |
22:15:00 15.01.2026 |
|
||
|
ABIOMED US0036541003 |
19,70 33,19 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
Boeing US0970231058 |
19,68 37,22 |
247,74 242,61 |
244,10 248,72 |
5,13 +2,11 |
22:15:00 15.01.2026 |
|
||
|
Avery Dennison US0536111091 |
19,40 25,23 |
189,08 188,38 |
186,99 190,16 |
0,70 +0,37 |
22:15:00 15.01.2026 |
|
||
|
Xcel Energy US98389B1008 |
19,31 23,08 |
75,36 76,20 |
75,25 76,35 |
-0,84 -1,10 |
23:20:00 15.01.2026 |
|
||
|
Evergy US30034W1062 |
19,06 12,87 |
75,78 75,26 |
75,27 76,33 |
0,52 +0,69 |
23:20:00 15.01.2026 |
|
||
|
MGM Resorts International US5529531015 |
18,16 39,80 |
35,41 34,41 |
34,15 35,46 |
1,00 +2,91 |
22:15:00 15.01.2026 |
|
||
|
Norfolk Southern US6558441084 |
18,10 25,10 |
290,77 286,37 |
287,15 291,18 |
4,40 +1,54 |
22:15:00 15.01.2026 |
|
||
|
CSX US1264081035 |
17,99 24,52 |
36,30 36,18 |
36,16 36,50 |
0,12 +0,33 |
23:20:00 15.01.2026 |
|
||
|
Incyte US45337C1027 |
17,57 31,45 |
105,24 105,95 |
104,27 106,29 |
-0,71 -0,67 |
23:20:00 15.01.2026 |
|
||
|
Verisk Analytics A US92345Y1064 |
17,21 24,14 |
222,05 224,16 |
221,50 226,36 |
-2,11 -0,94 |
23:20:00 15.01.2026 |
|
||
|
Danaher US2358511028 |
17,20 27,98 |
239,89 237,95 |
235,07 240,21 |
1,94 +0,82 |
22:15:00 15.01.2026 |
|
||
|
Elevance Health US0367521038 |
16,88 30,08 |
381,93 372,84 |
365,65 383,00 |
9,09 +2,44 |
22:15:00 15.01.2026 |
|
||
|
Abbott Laboratories US0028241000 |
16,14 23,62 |
123,53 125,00 |
123,00 124,40 |
-1,47 -1,18 |
22:15:00 15.01.2026 |
|
||
|
Globe Life US37959E1029 |
15,51 17,77 |
139,82 142,41 |
139,51 143,58 |
-2,59 -1,82 |
22:15:00 15.01.2026 |
|
||
|
AvalonBay Communities US0534841012 |
15,50 21,45 |
180,80 180,16 |
180,05 181,76 |
0,64 +0,36 |
22:15:00 15.01.2026 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 26,63 |
163,49 161,62 |
162,66 164,69 |
1,87 +1,16 |
22:15:00 15.01.2026 |
|
||
|
Texas Instruments US8825081040 |
14,62 30,69 |
189,12 193,45 |
188,86 196,50 |
-4,33 -2,24 |
23:20:00 15.01.2026 |
|
||
|
Salesforce US79466L3024 |
14,61 36,43 |
233,53 239,57 |
231,70 238,83 |
-6,04 -2,52 |
22:15:00 15.01.2026 |
|
||
|
STERIS IE00BFY8C754 |
13,81 21,64 |
268,26 264,25 |
264,27 269,23 |
4,01 +1,52 |
22:15:00 15.01.2026 |
|
||
|
Erie Indemnity US29530P1021 |
13,46 30,94 |
283,07 283,85 |
283,00 288,13 |
-0,78 -0,27 |
23:20:00 15.01.2026 |
|
||
|
DTE Energy US2333311072 |
13,00 21,00 |
134,61 133,95 |
133,57 135,16 |
0,66 +0,49 |
22:15:00 15.01.2026 |
|
||
|
KeyCorp US4932671088 |
12,76 41,23 |
21,23 20,95 |
21,03 21,32 |
0,28 +1,34 |
22:15:00 15.01.2026 |
|
||
|
Wynn Resorts US9831341071 |
12,70 41,87 |
117,37 116,88 |
116,70 118,19 |
0,49 +0,42 |
23:20:00 15.01.2026 |
|
||
|
U.S. Bancorp US9029733048 |
12,52 31,19 |
53,95 53,50 |
53,54 54,28 |
0,45 +0,84 |
22:15:00 15.01.2026 |
|
||
|
CVS Health US1266501006 |
12,47 31,53 |
81,36 79,33 |
78,14 81,41 |
2,03 +2,56 |
22:15:00 15.01.2026 |
|
||
|
Procter Gamble US7427181091 |
12,03 18,18 |
144,63 146,35 |
144,36 146,35 |
-1,72 -1,18 |
22:15:00 15.01.2026 |
|
||
|
Accenture IE00B4BNMY34 |
11,91 26,72 |
287,77 288,54 |
285,47 290,66 |
-0,77 -0,27 |
22:15:00 15.01.2026 |
|
||
|
Realty US7561091049 |
11,12 20,06 |
60,72 60,31 |
60,25 60,75 |
0,41 +0,68 |
22:15:00 15.01.2026 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
11,10 22,65 |
135,44 136,27 |
134,63 135,59 |
-0,83 -0,61 |
22:15:00 15.01.2026 |
|
||
|
Church Dwight US1713401024 |
10,96 23,33 |
90,43 90,16 |
88,93 90,46 |
0,27 +0,30 |
22:15:00 15.01.2026 |
|
||
|
Cooper Cos. US2166484020 |
10,93 20,28 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
Essex Property Trust US2971781057 |
10,87 24,01 |
253,52 253,18 |
252,89 254,72 |
0,34 +0,13 |
22:15:00 15.01.2026 |
|
||
|
Jack Henry Associates US4262811015 |
10,61 19,42 |
191,25 192,60 |
190,62 193,00 |
-1,35 -0,70 |
23:20:00 15.01.2026 |
|
||
|
Cognizant US1924461023 |
10,24 27,45 |
84,82 86,70 |
83,99 86,44 |
-1,88 -2,17 |
23:20:00 15.01.2026 |
|
||
|
Union Pacific US9078181081 |
9,14 23,84 |
230,51 227,14 |
227,20 230,70 |
3,37 +1,48 |
22:15:00 15.01.2026 |
|
||
|
Teledyne Technologies US8793601050 |
8,80 19,47 |
569,72 562,54 |
564,19 570,34 |
7,18 +1,28 |
22:15:00 15.01.2026 |
|
||
|
Roper Technolgies US7766961061 |
8,66 23,44 |
414,25 424,20 |
412,36 424,00 |
-9,95 -2,35 |
23:20:00 15.01.2026 |
|
||
|
NortonLifeLock US6687711084 |
8,46 25,02 |
26,38 26,24 |
26,10 26,48 |
0,14 +0,53 |
23:20:00 15.01.2026 |
|
||
|
Harris US5024311095 |
7,53 19,49 |
340,42 342,85 |
333,00 342,59 |
-2,43 -0,71 |
22:15:00 15.01.2026 |
|
||
|
Henry Schein US8064071025 |
6,93 25,77 |
78,08 76,26 |
75,88 79,11 |
1,82 +2,39 |
23:20:00 15.01.2026 |
|
||
|
Colgate-Palmolive US1941621039 |
6,64 18,74 |
84,34 84,55 |
83,32 84,55 |
-0,21 -0,25 |
22:15:00 15.01.2026 |
|
||
|
PepsiCo US7134481081 |
6,54 19,61 |
146,57 145,92 |
145,59 147,01 |
0,65 +0,45 |
23:20:00 15.01.2026 |
|
||
|
Honeywell US4385161066 |
6,27 22,36 |
215,02 213,04 |
211,85 215,55 |
1,98 +0,93 |
23:20:00 15.01.2026 |
|
||
|
Fortive US34959J1088 |
5,69 24,48 |
55,51 55,76 |
55,33 56,02 |
-0,25 -0,45 |
22:15:00 15.01.2026 |
|
||
|
Equity Residential US29476L1070 |
5,26 23,36 |
61,17 61,20 |
61,09 61,86 |
-0,03 -0,05 |
22:15:00 15.01.2026 |
|
||
|
Sysco US8718291078 |
4,77 23,35 |
79,18 77,11 |
76,87 79,25 |
2,07 +2,68 |
22:15:00 15.01.2026 |
|
||
|
Keysight Technologies US49338L1035 |
4,55 22,80 |
214,50 209,40 |
213,75 218,11 |
5,10 +2,44 |
22:15:00 15.01.2026 |
|
||
|
Old Dominion Freight Line US6795801009 |
4,37 34,43 |
178,21 173,52 |
174,07 178,56 |
4,69 +2,70 |
23:20:00 15.01.2026 |
|
||
|
QUALCOMM US7475251036 |
4,25 38,01 |
161,39 164,54 |
161,03 166,49 |
-3,15 -1,91 |
23:20:00 15.01.2026 |
|
||
|
AT&T US00206R1023 |
4,18 24,40 |
23,73 23,61 |
23,51 23,80 |
0,12 +0,51 |
22:15:00 15.01.2026 |
|
||
|
Mondelez US6092071058 |
3,81 21,59 |
57,30 57,23 |
56,88 57,57 |
0,07 +0,12 |
23:20:00 15.01.2026 |
|
||
|
NextEra Energy US65339F1012 |
3,79 29,06 |
82,19 81,98 |
81,57 82,65 |
0,21 +0,26 |
22:15:00 15.01.2026 |
|
||
|
Albemarle US0126531013 |
2,89 56,42 |
173,78 177,55 |
170,91 179,02 |
-3,77 -2,12 |
22:15:00 15.01.2026 |
|
||
|
Edison International US2810201077 |
2,49 27,17 |
61,52 61,62 |
61,34 62,00 |
-0,10 -0,16 |
22:15:00 15.01.2026 |
|
||
|
Microchip Technology US5950171042 |
1,46 42,31 |
74,45 74,68 |
74,42 75,98 |
-0,23 -0,31 |
23:20:00 15.01.2026 |
|
||
|
The Mosaic US61945C1036 |
0,76 46,07 |
27,58 27,64 |
27,14 28,15 |
-0,06 -0,22 |
22:15:00 15.01.2026 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
UnitedHealth US91324P1021 |
-1,14 31,14 |
338,96 334,96 |
328,06 339,40 |
4,00 +1,19 |
22:15:00 15.01.2026 |
|
||
|
Tyler Technologies US9022521051 |
-1,40 25,83 |
446,15 452,00 |
439,64 450,01 |
-5,85 -1,29 |
22:15:00 15.01.2026 |
|
||
|
Sealed Air US81211K1007 |
-1,66 33,60 |
35,80 35,60 |
35,60 35,80 |
0,20 +0,56 |
15:56:00 15.01.2026 |
|
||
|
UDR US9026531049 |
-1,75 22,88 |
37,08 36,73 |
36,67 37,27 |
0,35 +0,95 |
22:15:00 15.01.2026 |
|
||
|
Charles River Laboratories International US1598641074 |
-2,00 29,49 |
223,47 216,39 |
214,11 224,42 |
7,08 +3,27 |
22:15:00 15.01.2026 |
|
||
|
Tyson Foods US9024941034 |
-2,12 27,38 |
60,43 60,44 |
59,87 60,72 |
-0,01 -0,02 |
22:15:00 15.01.2026 |
|
||
|
Franklin Resources US3546131018 |
-2,14 32,17 |
25,97 25,63 |
25,62 26,13 |
0,34 +1,33 |
22:15:00 15.01.2026 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
-2,46 28,76 |
50,64 50,49 |
49,65 50,68 |
0,15 +0,30 |
22:15:00 15.01.2026 |
|
||
|
J. M. Smucker US8326964058 |
-3,50 26,57 |
104,78 104,33 |
103,11 105,06 |
0,45 +0,43 |
22:15:00 15.01.2026 |
|
||
|
Air Products and Chemicals US0091581068 |
-3,89 25,63 |
265,98 267,25 |
264,61 269,68 |
-1,27 -0,48 |
22:15:00 15.01.2026 |
|
||
|
Edwards Lifesciences US28176E1082 |
-4,20 33,96 |
84,49 83,10 |
82,41 84,50 |
1,39 +1,67 |
22:15:00 15.01.2026 |
|
||
|
Las Vegas Sands US5178341070 |
-4,99 34,55 |
60,61 59,90 |
59,78 61,26 |
0,71 +1,19 |
22:15:00 15.01.2026 |
|
||
|
International Paper US4601461035 |
-5,45 31,43 |
43,66 42,84 |
42,58 43,84 |
0,82 +1,91 |
22:15:00 15.01.2026 |
|
||
|
Fox US35137L2043 |
-6,33 22,72 |
65,62 66,21 |
65,19 66,53 |
-0,59 -0,89 |
23:20:00 15.01.2026 |
|
||
|
Southwest Airlines US8447411088 |
-7,66 36,85 |
43,10 42,55 |
42,68 43,41 |
0,55 +1,29 |
22:15:00 15.01.2026 |
|
||
|
Akamai US00971T1016 |
-7,69 29,89 |
91,53 90,65 |
89,89 91,65 |
0,88 +0,97 |
23:20:00 15.01.2026 |
|
||
|
Norwegian Cruise Line BMG667211046 |
-9,03 59,67 |
22,87 23,09 |
22,81 23,77 |
-0,22 -0,95 |
22:15:00 15.01.2026 |
|
||
|
DaVita US23918K1088 |
-9,49 34,92 |
105,84 103,87 |
102,38 106,23 |
1,97 +1,90 |
22:15:00 15.01.2026 |
|
||
|
Alaska Air Group US0116591092 |
-9,76 38,61 |
40,98 40,98 |
40,98 40,98 |
0,00 +0,00 |
08:08:00 15.01.2026 |
|
||
|
Starbucks US8552441094 |
-9,92 30,72 |
93,28 91,15 |
91,66 94,17 |
2,13 +2,34 |
23:20:00 15.01.2026 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-9,99 26,38 |
56,62 57,02 |
55,34 56,80 |
-0,40 -0,70 |
22:15:00 15.01.2026 |
|
||
|
Trimble Navigation US8962391004 |
-10,08 27,09 |
78,57 79,76 |
78,48 80,42 |
-1,19 -1,49 |
23:20:00 15.01.2026 |
|
||
|
Hasbro US4180561072 |
-10,17 33,03 |
86,89 85,42 |
85,25 87,38 |
1,47 +1,72 |
23:20:00 15.01.2026 |
|
||
|
Autodesk US0527691069 |
-10,44 35,87 |
262,26 261,28 |
259,80 263,62 |
0,98 +0,38 |
23:20:00 15.01.2026 |
|
||
|
American Tower US03027X1000 |
-12,59 27,42 |
181,55 177,48 |
176,48 181,74 |
4,07 +2,29 |
22:15:00 15.01.2026 |
|
||
|
American Water Works US0304201033 |
-13,08 25,78 |
133,35 132,45 |
131,94 133,65 |
0,90 +0,68 |
22:15:00 15.01.2026 |
|
||
|
General Mills US3703341046 |
-13,19 22,71 |
45,60 45,62 |
44,90 45,72 |
-0,02 -0,04 |
22:15:00 15.01.2026 |
|
||
|
Airbnb US0090661010 |
-13,88 44,87 |
|
|
- - |
|
|
||
|
Medtronic IE00BTN1Y115 |
-14,05 22,01 |
99,00 98,74 |
97,68 99,45 |
0,26 +0,26 |
22:15:00 15.01.2026 |
|
||
|
Intel US4581401001 |
-14,47 46,18 |
48,32 48,72 |
47,83 50,38 |
-0,40 -0,82 |
23:20:00 15.01.2026 |
|
||
|
HP US40434L1052 |
-15,17 36,21 |
20,61 20,77 |
20,51 21,02 |
-0,16 -0,77 |
22:15:00 15.01.2026 |
|
||
|
Dominion Energy US25746U1097 |
-15,51 24,36 |
60,34 60,25 |
59,90 60,72 |
0,09 +0,15 |
22:15:00 15.01.2026 |
|
||
|
Weyerhaeuser US9621661043 |
-17,03 26,67 |
26,80 26,62 |
26,33 26,91 |
0,18 +0,68 |
22:15:00 15.01.2026 |
|
||
|
Amcor JE00BJ1F3079 |
-18,26 18,43 |
8,82 8,75 |
0,00 0,00 |
0,07 +0,80 |
22:15:00 14.01.2026 |
|
||
|
Bio-Techne US09073M1045 |
-18,43 28,14 |
69,96 68,40 |
68,30 70,64 |
1,56 +2,28 |
23:20:00 15.01.2026 |
|
||
|
Becton, Dickinson US0758871091 |
-19,57 25,35 |
208,35 207,42 |
205,58 209,27 |
0,93 +0,45 |
22:15:00 15.01.2026 |
|
||
|
Moderna US60770K1079 |
-20,13 53,71 |
39,36 40,58 |
39,26 40,99 |
-1,22 -3,01 |
23:20:00 15.01.2026 |
|
||
|
Teradyne US8807701029 |
-20,41 34,22 |
227,70 230,19 |
227,48 238,74 |
-2,49 -1,08 |
23:20:00 15.01.2026 |
|
||
|
Eversource Energy US30040W1080 |
-20,55 27,17 |
69,69 69,95 |
69,50 71,34 |
-0,26 -0,37 |
22:15:00 15.01.2026 |
|
||
|
Kraft Heinz Company US5007541064 |
-20,94 24,49 |
24,24 24,32 |
24,02 24,32 |
-0,08 -0,33 |
23:20:00 15.01.2026 |
|
||
|
Kimberly-Clark US4943681035 |
-21,33 21,41 |
100,41 99,15 |
98,66 101,13 |
1,26 +1,27 |
23:20:00 15.01.2026 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-22,06 34,79 |
51,50 50,50 |
51,50 51,50 |
1,00 +1,98 |
08:04:00 15.01.2026 |
|
||
|
McCormick US5797802064 |
-23,49 24,87 |
68,70 68,57 |
67,84 68,77 |
0,13 +0,19 |
22:15:00 15.01.2026 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-23,93 27,11 |
191,99 192,06 |
190,11 192,65 |
-0,07 -0,04 |
23:20:00 15.01.2026 |
|
||
|
CoStar Group US22160N1090 |
-24,26 34,29 |
63,38 63,87 |
62,11 64,52 |
-0,49 -0,77 |
23:20:00 15.01.2026 |
|
||
|
PerkinElmer US7140461093 |
-24,40 35,12 |
115,33 111,52 |
110,64 115,75 |
3,81 +3,42 |
22:15:00 15.01.2026 |
|
||
|
Boston Properties US1011211018 |
-25,99 94,57 |
67,11 66,37 |
65,96 67,63 |
0,74 +1,11 |
22:15:00 15.01.2026 |
|
||
|
Dollar General US2566771059 |
-26,06 36,22 |
151,73 150,95 |
149,17 152,64 |
0,78 +0,52 |
22:15:00 15.01.2026 |
|
||
|
PPG Industries US6935061076 |
-26,35 28,08 |
110,07 108,57 |
108,69 110,50 |
1,50 +1,38 |
22:15:00 15.01.2026 |
|
||
|
Centene US15135B1017 |
-26,85 37,66 |
47,27 46,17 |
45,63 47,67 |
1,10 +2,38 |
22:15:00 15.01.2026 |
|
||
|
Verizon US92343V1044 |
-27,04 21,79 |
39,36 39,83 |
39,25 39,85 |
-0,47 -1,18 |
22:15:00 15.01.2026 |
|
||
|
Constellation Brands A US21036P1084 |
-27,10 25,48 |
158,75 156,36 |
154,58 159,84 |
2,39 +1,53 |
22:15:00 15.01.2026 |
|
||
|
Pfizer US7170811035 |
-27,46 26,57 |
25,89 25,58 |
25,25 25,89 |
0,31 +1,21 |
22:15:00 15.01.2026 |
|
||
|
Pool US73278L1052 |
-27,76 35,68 |
267,61 265,34 |
263,35 268,72 |
2,27 +0,86 |
23:20:00 15.01.2026 |
|
||
|
Zebra Technologies US9892071054 |
-28,03 31,61 |
258,85 262,51 |
255,31 264,17 |
-3,66 -1,39 |
23:20:00 15.01.2026 |
|
||
|
Truist Financial US89832Q1094 |
-28,73 27,54 |
50,28 49,83 |
49,94 50,69 |
0,45 +0,90 |
22:15:00 15.01.2026 |
|
||
|
Viatris US92556V1061 |
-31,02 27,01 |
12,84 13,15 |
12,68 13,11 |
-0,31 -2,36 |
23:20:00 15.01.2026 |
|
||
|
Humana US4448591028 |
-31,37 37,11 |
283,95 274,14 |
270,10 285,50 |
9,81 +3,58 |
22:15:00 15.01.2026 |
|
||
|
T. Rowe Price Group US74144T1088 |
-31,53 31,26 |
107,32 106,08 |
106,80 108,12 |
1,24 +1,17 |
23:20:00 15.01.2026 |
|
||
|
United Parcel Service US9113121068 |
-31,54 29,17 |
108,62 107,40 |
107,22 108,99 |
1,22 +1,14 |
22:15:00 15.01.2026 |
|
||
|
Adobe US00724F1012 |
-31,66 34,84 |
304,09 304,44 |
301,45 305,82 |
-0,35 -0,11 |
23:20:00 15.01.2026 |
|
||
|
Eastman Chemical Company US2774321002 |
-33,23 31,32 |
59,44 58,16 |
59,44 59,44 |
1,28 +2,20 |
08:08:00 15.01.2026 |
|
||
|
Walt Disney US2546871060 |
-33,88 29,39 |
113,41 113,53 |
112,18 114,10 |
-0,12 -0,11 |
22:15:00 15.01.2026 |
|
||
|
Biogen US09062X1037 |
-35,67 38,94 |
168,57 169,31 |
166,82 169,52 |
-0,74 -0,44 |
23:20:00 15.01.2026 |
|
||
|
Ball US0584981064 |
-35,84 31,35 |
55,89 56,03 |
55,41 56,30 |
-0,14 -0,25 |
22:15:00 15.01.2026 |
|
||
|
Fiserv US3377381088 |
-36,70 36,05 |
66,78 67,50 |
66,47 68,08 |
-0,72 -1,07 |
23:20:00 15.01.2026 |
|
||
|
Zimmer Biomet US98956P1021 |
-38,47 27,00 |
88,75 89,24 |
88,36 90,21 |
-0,49 -0,55 |
22:15:00 15.01.2026 |
|
||
|
Campbell Soup US1344291091 |
-38,71 26,72 |
26,90 26,81 |
26,22 26,92 |
0,09 +0,34 |
23:20:00 15.01.2026 |
|
||
|
Healthpeak Properties US42250P1030 |
-38,89 21,03 |
17,55 17,26 |
17,28 17,57 |
0,29 +1,68 |
22:15:00 15.01.2026 |
|
||
|
Best Buy US0865161014 |
-38,99 36,80 |
68,14 66,68 |
66,13 68,37 |
1,46 +2,19 |
22:15:00 15.01.2026 |
|
||
|
International Flavors Fragrances US4595061015 |
-39,82 32,37 |
70,83 70,18 |
69,39 71,03 |
0,65 +0,93 |
22:15:00 15.01.2026 |
|
||
|
Comcast US20030N1019 |
-40,28 29,36 |
28,35 28,42 |
28,20 28,55 |
-0,07 -0,25 |
23:20:00 15.01.2026 |
|
||
|
Crown Castle US22822V1017 |
-40,80 27,15 |
90,41 88,67 |
87,84 90,62 |
1,74 +1,96 |
22:15:00 15.01.2026 |
|
||
|
Clorox US1890541097 |
-41,18 27,34 |
111,23 111,41 |
110,00 112,18 |
-0,18 -0,16 |
22:15:00 15.01.2026 |
|
||
|
Target US87612E1064 |
-41,77 37,42 |
111,13 109,82 |
108,50 111,84 |
1,31 +1,19 |
22:15:00 15.01.2026 |
|
||
|
Hormel Foods US4404521001 |
-42,58 25,05 |
24,72 24,49 |
24,21 24,74 |
0,23 +0,94 |
22:15:00 15.01.2026 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-43,83 34,27 |
50,88 52,00 |
50,35 52,00 |
-1,12 -2,15 |
22:15:00 15.01.2026 |
|
||
|
DXC Technology US23355L1061 |
-45,50 44,77 |
13,07 12,65 |
13,07 13,07 |
0,43 +3,36 |
08:22:00 15.01.2026 |
|
||
|
AES US00130H1059 |
-46,36 38,15 |
14,44 14,00 |
14,03 14,61 |
0,44 +3,14 |
22:15:00 15.01.2026 |
|
||
|
ConAgra Foods US2058871029 |
-46,72 27,18 |
17,37 17,12 |
16,89 17,39 |
0,25 +1,46 |
22:15:00 15.01.2026 |
|
||
|
Fidelity National Information Services US31620M1062 |
-49,07 34,55 |
63,45 63,98 |
62,72 64,11 |
-0,53 -0,83 |
22:15:00 15.01.2026 |
|
||
|
Generac US3687361044 |
-49,36 44,82 |
161,43 160,26 |
159,50 163,18 |
1,17 +0,73 |
22:15:00 15.01.2026 |
|
||
|
The Trade Desk A US88339J1051 |
-49,83 65,58 |
36,23 37,13 |
35,88 37,20 |
-0,90 -2,42 |
23:20:00 15.01.2026 |
|
||
|
Dow US2605571031 |
-50,29 32,73 |
27,94 28,26 |
27,22 28,35 |
-0,32 -1,13 |
22:15:00 15.01.2026 |
|
||
|
Stanley Black Decker US8545021011 |
-50,66 35,95 |
84,40 83,79 |
83,36 84,87 |
0,61 +0,73 |
22:15:00 15.01.2026 |
|
||
|
Catalent US1488061029 |
-51,01 40,39 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
Estée Lauder Companies US5184391044 |
-51,95 40,95 |
115,65 116,91 |
114,86 117,50 |
-1,26 -1,08 |
22:15:00 15.01.2026 |
|
||
|
Paycom Software US70432V1026 |
-52,17 37,75 |
152,78 154,58 |
152,54 157,51 |
-1,80 -1,16 |
22:15:00 15.01.2026 |
|
||
|
Nike US6541061031 |
-52,54 35,33 |
64,59 65,57 |
64,22 65,69 |
-0,98 -1,49 |
22:15:00 15.01.2026 |
|
||
|
Qorvo US74736K1016 |
-53,74 41,89 |
69,06 68,93 |
69,06 70,26 |
0,13 +0,19 |
15:56:00 15.01.2026 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-53,81 35,48 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
CarMax US1431301027 |
-54,89 41,92 |
40,03 39,47 |
40,03 40,03 |
0,56 +1,42 |
08:04:00 15.01.2026 |
|
||
|
Robert Half US7703231032 |
-55,51 32,69 |
24,40 23,80 |
24,40 24,40 |
0,60 +2,52 |
08:08:00 15.01.2026 |
|
||
|
Western Union Company US9598021098 |
-57,18 29,82 |
8,11 7,83 |
8,04 8,11 |
0,28 +3,58 |
11:59:00 15.01.2026 |
|
||
|
Hanesbrands US4103451021 |
-57,20 55,26 |
5,52 5,66 |
0,00 0,00 |
-0,14 -2,52 |
07:43:00 01.12.2025 |
|
||
|
Illumina US4523271090 |
-58,36 49,60 |
125,40 122,88 |
122,52 125,40 |
2,52 +2,05 |
21:45:00 15.01.2026 |
|
||
|
Global Payments US37940X1028 |
-58,59 35,88 |
74,99 77,48 |
74,79 77,50 |
-2,49 -3,21 |
22:15:00 15.01.2026 |
|
||
|
Skyworks Solutions US83088M1027 |
-61,57 40,22 |
58,46 59,86 |
58,01 60,17 |
-1,40 -2,34 |
23:20:00 15.01.2026 |
|
||
|
Brown-Forman B US1156372096 |
-63,46 29,81 |
27,42 27,20 |
26,64 27,49 |
0,22 +0,81 |
22:15:00 15.01.2026 |
|
||
|
IPG Photonics US44980X1090 |
-64,15 32,34 |
66,02 64,98 |
66,02 66,02 |
1,04 +1,60 |
08:13:00 15.01.2026 |
|
||
|
Under Armour US9043112062 |
-64,56 50,66 |
4,75 4,60 |
4,75 4,75 |
0,15 +3,22 |
09:09:00 15.01.2026 |
|
||
|
Perrigo Company IE00BGH1M568 |
-65,55 37,20 |
12,61 12,75 |
12,61 12,61 |
-0,14 -1,10 |
08:13:00 15.01.2026 |
|
||
|
Charter A US16119P1084 |
-66,33 37,13 |
194,61 202,34 |
194,10 201,45 |
-7,73 -3,82 |
23:20:00 15.01.2026 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-67,23 31,71 |
57,26 56,14 |
55,92 57,58 |
1,12 +2,00 |
22:15:00 15.01.2026 |
|
||
|
Under Armour US9043111072 |
-68,40 52,79 |
4,93 4,84 |
4,93 4,95 |
0,08 +1,75 |
13:41:00 15.01.2026 |
|
||
|
Align Technology US0162551016 |
-68,52 51,32 |
171,47 169,23 |
167,40 172,59 |
2,24 +1,32 |
23:20:00 15.01.2026 |
|
||
|
Leggett Platt US5246601075 |
-71,43 42,90 |
10,53 10,41 |
10,53 10,53 |
0,12 +1,15 |
08:08:00 15.01.2026 |
|
||
|
Advance Auto Parts US00751Y1064 |
-74,02 46,80 |
36,65 36,11 |
36,65 36,65 |
0,54 +1,48 |
08:08:00 15.01.2026 |
|
||
|
Paramount Global US92556H2067 |
-74,43 46,00 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
Baxter International US0718131099 |
-75,26 33,19 |
20,37 19,84 |
19,77 20,46 |
0,53 +2,67 |
22:15:00 15.01.2026 |
|
||
|
PayPal US70450Y1038 |
-75,31 41,06 |
56,74 57,66 |
56,61 57,84 |
-0,92 -1,60 |
23:20:00 15.01.2026 |
|
||
|
V.F. US9182041080 |
-76,42 53,82 |
16,26 16,50 |
16,26 16,26 |
-0,23 -1,41 |
09:09:00 15.01.2026 |
|
||
|
SVB Financial Group US78486Q1013 |
-77,23 43,92 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-78,49 35,88 |
10,66 10,49 |
10,38 10,66 |
0,17 +1,62 |
21:45:00 15.01.2026 |
|
||
|
Lumen Technologies US5502411037 |
-87,69 51,27 |
7,01 6,93 |
7,01 7,01 |
0,08 +1,14 |
08:04:00 15.01.2026 |
|
||
|
First Republic Bank US33616C1009 |
-97,78 60,85 |
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.