S&P 500
6.971,61
PKT
+50,15
PKT
+0,72
%
Indikation, realtime*
6.973,31
PKT
+51,85
PKT
+0,75
%
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 |
1.377,72 51,69 |
185,29 185,04 |
183,68 185,81 |
0,25 +0,14 |
19:59:00 09.01.2026 |
|
||
|
Broadcom US11135F1012 |
689,08 42,83 |
344,79 332,48 |
333,56 346,01 |
12,31 +3,70 |
19:58:00 09.01.2026 |
|
||
|
Palantir US69608A1088 |
635,34 67,50 |
177,07 176,86 |
174,75 178,72 |
0,21 +0,12 |
19:59:00 09.01.2026 |
|
||
|
Eli Lilly US5324571083 |
595,20 33,68 |
1.076,88 1.085,19 |
1.076,08 1.103,96 |
-8,31 -0,77 |
19:58:00 09.01.2026 |
|
||
|
Quanta Services US74762E1029 |
472,58 40,91 |
420,14 413,17 |
417,36 423,42 |
6,97 +1,69 |
19:59:00 09.01.2026 |
|
||
|
KLA-Tencor US4824801009 |
405,59 42,02 |
1.398,77 1.324,60 |
1.337,90 1.402,14 |
74,17 +5,60 |
19:56:00 09.01.2026 |
|
||
|
Western Digital US9581021055 |
386,60 48,69 |
195,56 187,68 |
186,20 196,41 |
7,88 +4,20 |
19:59:00 09.01.2026 |
|
||
|
McKesson US58155Q1031 |
366,00 26,60 |
819,16 814,63 |
816,02 823,98 |
4,53 +0,56 |
19:55:00 09.01.2026 |
|
||
|
Marathon Oil US5658491064 |
345,19 44,45 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
Micron Technology US5951121038 |
340,16 48,86 |
341,91 327,02 |
326,21 342,54 |
14,89 +4,55 |
19:59:00 09.01.2026 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
338,44 49,58 |
311,82 304,33 |
303,79 312,18 |
7,49 +2,46 |
19:58:00 09.01.2026 |
|
||
|
Amphenol US0320951017 |
322,04 30,54 |
139,12 136,25 |
136,03 139,87 |
2,87 +2,11 |
19:58:00 09.01.2026 |
|
||
|
Lam Research US5128073062 |
321,95 44,11 |
218,86 200,96 |
202,80 218,88 |
17,90 +8,91 |
19:59:00 09.01.2026 |
|
||
|
Marathon Petroleum US56585A1025 |
311,55 36,91 |
176,67 177,07 |
174,50 178,58 |
-0,40 -0,23 |
19:58:00 09.01.2026 |
|
||
|
NRG Energy US6293775085 |
308,17 43,44 |
149,14 143,53 |
147,77 151,76 |
5,61 +3,91 |
19:57:00 09.01.2026 |
|
||
|
Tapestry US8760301072 |
294,81 40,81 |
134,52 133,52 |
133,17 135,99 |
1,00 +0,75 |
19:55:00 09.01.2026 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
287,54 31,27 |
330,66 326,01 |
326,28 331,46 |
4,65 +1,43 |
19:58:00 09.01.2026 |
|
||
|
Williams-Sonoma US9699041011 |
286,82 47,04 |
200,37 197,81 |
193,49 202,00 |
2,56 +1,29 |
19:47:00 09.01.2026 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
284,17 31,74 |
329,89 325,44 |
325,80 330,83 |
4,45 +1,37 |
19:58:00 09.01.2026 |
|
||
|
Arista Networks US0404131064 |
280,12 32,86 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
Cardinal Health US14149Y1082 |
276,40 27,53 |
200,99 202,49 |
200,77 203,90 |
-1,50 -0,74 |
19:52:00 09.01.2026 |
|
||
|
Unum Group US91529Y1064 |
255,54 34,16 |
68,12 68,62 |
68,12 68,12 |
-0,50 -0,73 |
08:01:00 09.01.2026 |
|
||
|
Diamondback Energy US25278X1090 |
253,01 34,64 |
146,92 147,66 |
145,71 148,62 |
-0,74 -0,50 |
19:56:00 09.01.2026 |
|
||
|
United Rentals US9113631090 |
252,60 38,66 |
946,96 917,86 |
931,42 948,99 |
29,10 +3,17 |
19:59:00 09.01.2026 |
|
||
|
Goldman Sachs US38141G1040 |
243,03 28,72 |
938,23 934,83 |
932,79 946,00 |
3,40 +0,36 |
19:58:00 09.01.2026 |
|
||
|
Parker Hannifin US7010941042 |
241,93 29,98 |
922,18 906,47 |
912,79 929,48 |
15,71 +1,73 |
19:58:00 09.01.2026 |
|
||
|
Ralph Lauren A US7512121010 |
240,12 38,79 |
367,59 365,07 |
364,35 373,14 |
2,52 +0,69 |
19:53:00 09.01.2026 |
|
||
|
Valero Energy US91913Y1001 |
238,07 39,70 |
185,08 191,32 |
182,79 191,69 |
-6,24 -3,26 |
19:58:00 09.01.2026 |
|
||
|
American Express US0258161092 |
233,65 30,07 |
374,92 382,98 |
373,95 384,81 |
-8,06 -2,10 |
19:58:00 09.01.2026 |
|
||
|
Palo Alto Networks US6974351057 |
228,99 41,56 |
|
|
- - |
|
|
||
|
Dell Technologies US24703L2025 |
222,33 45,17 |
119,50 118,50 |
117,47 120,06 |
1,00 +0,84 |
19:58:00 09.01.2026 |
|
||
|
Cencora US03073E1055 |
222,23 25,43 |
335,18 335,74 |
334,01 339,44 |
-0,56 -0,17 |
19:58:00 09.01.2026 |
|
||
|
Caterpillar US1491231015 |
221,33 31,38 |
617,98 608,13 |
609,60 619,12 |
9,85 +1,62 |
19:58:00 09.01.2026 |
|
||
|
Oracle US68389X1054 |
215,10 38,88 |
199,15 189,65 |
188,89 199,17 |
9,50 +5,01 |
19:59:00 09.01.2026 |
|
||
|
Iron Mountain US46284V1017 |
214,88 31,34 |
89,34 87,32 |
87,72 89,88 |
2,02 +2,31 |
19:59:00 09.01.2026 |
|
||
|
Welltower US95040Q1040 |
213,06 24,68 |
186,37 186,31 |
186,31 189,99 |
0,06 +0,03 |
19:59:00 09.01.2026 |
|
||
|
O Reilly Automotive US67103H1077 |
206,28 24,20 |
93,86 91,63 |
91,44 94,00 |
2,23 +2,43 |
19:59:00 09.01.2026 |
|
||
|
Nucor US6703461052 |
203,76 43,04 |
164,69 167,88 |
164,69 168,09 |
-3,19 -1,90 |
19:56:00 09.01.2026 |
|
||
|
Applied Materials US0382221051 |
202,54 43,07 |
299,19 281,64 |
287,27 300,19 |
17,55 +6,23 |
19:58:00 09.01.2026 |
|
||
|
Wells Fargo US9497461015 |
194,83 32,62 |
95,68 95,60 |
95,26 96,56 |
0,08 +0,08 |
19:59:00 09.01.2026 |
|
||
|
Williams Companies US9694571004 |
191,64 28,51 |
59,70 61,15 |
59,70 61,64 |
-1,45 -2,37 |
19:59:00 09.01.2026 |
|
||
|
PulteGroup US7458671010 |
188,87 35,87 |
131,34 123,16 |
126,20 131,99 |
8,18 +6,64 |
19:58:00 09.01.2026 |
|
||
|
Hartford Financial Services Group US4165151048 |
185,71 25,03 |
137,13 137,91 |
137,13 138,35 |
-0,78 -0,57 |
19:58:00 09.01.2026 |
|
||
|
ExxonMobil US30231G1022 |
183,77 29,32 |
124,13 122,91 |
123,12 124,36 |
1,22 +0,99 |
19:58:00 09.01.2026 |
|
||
|
HCA US40412C1018 |
183,17 29,70 |
473,70 479,02 |
470,44 482,10 |
-5,32 -1,11 |
19:58:00 09.01.2026 |
|
||
|
Bank of New York Mellon US0640581007 |
182,63 26,26 |
119,69 120,05 |
119,69 120,73 |
-0,36 -0,30 |
19:58:00 09.01.2026 |
|
||
|
Boston Scientific US1011371077 |
180,84 27,17 |
97,53 98,38 |
97,33 98,98 |
-0,85 -0,86 |
19:58:00 09.01.2026 |
|
||
|
United Airlines US9100471096 |
179,60 50,75 |
117,18 115,47 |
114,54 118,63 |
1,71 +1,48 |
19:59:00 09.01.2026 |
|
||
|
Raytheon Technologies US75513E1010 |
178,98 25,52 |
188,06 187,17 |
184,40 188,96 |
0,89 +0,48 |
19:59:00 09.01.2026 |
|
||
|
AutoZone US0533321024 |
176,63 27,13 |
3.366,17 3.313,99 |
3.303,69 3.387,65 |
52,18 +1,57 |
19:52:00 09.01.2026 |
|
||
|
CBRE Group A US12504L1098 |
176,47 30,30 |
167,12 165,96 |
166,17 167,94 |
1,16 +0,70 |
19:58:00 09.01.2026 |
|
||
|
CBOE US12503M1080 |
175,44 25,72 |
261,59 260,81 |
259,95 262,54 |
0,78 +0,30 |
19:42:00 09.01.2026 |
|
||
|
CRH IE0001827041 |
175,26 30,32 |
|
|
- - |
|
|
||
|
Hilton Worldwide US43300A2033 |
166,74 29,72 |
300,50 298,33 |
299,47 303,04 |
2,17 +0,73 |
19:58:00 09.01.2026 |
|
||
|
Costco Wholesale US22160K1051 |
166,59 24,45 |
925,52 915,31 |
911,33 929,65 |
10,21 +1,12 |
19:58:00 09.01.2026 |
|
||
|
Ameriprise Financial US03076C1062 |
165,21 26,17 |
509,25 503,47 |
503,54 510,10 |
5,78 +1,15 |
19:58:00 09.01.2026 |
|
||
|
Grainger US3848021040 |
162,84 27,52 |
1.036,36 1.033,33 |
1.028,71 1.040,05 |
3,03 +0,29 |
19:50:00 09.01.2026 |
|
||
|
IBM US4592001014 |
161,00 25,50 |
304,67 302,72 |
302,30 307,00 |
1,95 +0,64 |
19:58:00 09.01.2026 |
|
||
|
Eaton IE00B8KQN827 |
159,32 32,03 |
323,82 320,58 |
321,00 325,22 |
3,24 +1,01 |
19:58:00 09.01.2026 |
|
||
|
Aflac US0010551028 |
158,94 21,31 |
110,23 110,26 |
109,74 110,68 |
-0,03 -0,03 |
19:58:00 09.01.2026 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
157,55 24,47 |
320,58 314,44 |
315,19 321,62 |
6,14 +1,95 |
19:59:00 09.01.2026 |
|
||
|
Blackstone US09260D1072 |
157,53 38,34 |
157,22 155,30 |
154,20 157,70 |
1,92 +1,24 |
19:55:00 09.01.2026 |
|
||
|
Marriott US5719032022 |
156,04 29,98 |
329,32 324,91 |
326,78 331,09 |
4,41 +1,36 |
19:59:00 09.01.2026 |
|
||
|
JPMorgan Chase US46625H1005 |
155,90 25,20 |
329,94 329,79 |
328,50 331,85 |
0,15 +0,04 |
19:59:00 09.01.2026 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
155,66 41,12 |
652,14 646,06 |
642,94 654,95 |
6,08 +0,94 |
19:59:00 09.01.2026 |
|
||
|
Morgan Stanley US6174464486 |
155,32 30,19 |
185,99 184,68 |
185,16 186,86 |
1,31 +0,71 |
19:58:00 09.01.2026 |
|
||
|
Raymond James Financial US7547301090 |
154,55 29,59 |
168,23 168,38 |
168,23 170,01 |
-0,15 -0,09 |
19:54:00 09.01.2026 |
|
||
|
Synchrony Financial US87165B1035 |
153,19 38,01 |
87,40 87,73 |
86,56 88,77 |
-0,33 -0,38 |
19:58:00 09.01.2026 |
|
||
|
Corning US2193501051 |
149,27 30,84 |
85,91 85,33 |
85,09 86,59 |
0,58 +0,68 |
19:57:00 09.01.2026 |
|
||
|
Fox US35137L1052 |
148,02 30,75 |
74,89 75,69 |
74,63 76,38 |
-0,80 -1,06 |
19:58:00 09.01.2026 |
|
||
|
General Dynamics US3695501086 |
145,15 22,17 |
354,69 351,44 |
352,00 356,74 |
3,25 +0,92 |
19:58:00 09.01.2026 |
|
||
|
Cadence Design Systems US1273871087 |
144,67 37,08 |
325,66 318,80 |
316,01 328,44 |
6,86 +2,15 |
19:58:00 09.01.2026 |
|
||
|
Walmart US9311421039 |
144,05 21,46 |
114,30 113,07 |
112,26 115,21 |
1,23 +1,09 |
19:59:00 09.01.2026 |
|
||
|
Huntington Ingalls Industries US4464131063 |
142,63 31,95 |
389,00 378,47 |
380,94 390,68 |
10,53 +2,78 |
19:58:00 09.01.2026 |
|
||
|
TransDigm Group US8936411003 |
141,95 30,41 |
1.372,30 1.377,42 |
1.356,00 1.393,44 |
-5,12 -0,37 |
19:57:00 09.01.2026 |
|
||
|
Capital One Financial US14040H1059 |
140,88 36,37 |
252,10 255,68 |
251,01 256,35 |
-3,58 -1,40 |
19:57:00 09.01.2026 |
|
||
|
TJX Cos. US8725401090 |
138,01 24,88 |
158,43 158,25 |
157,30 159,42 |
0,18 +0,11 |
19:58:00 09.01.2026 |
|
||
|
Loews US5404241086 |
136,84 21,69 |
105,05 105,49 |
105,05 105,75 |
-0,44 -0,42 |
19:58:00 09.01.2026 |
|
||
|
Progressive US7433151039 |
134,98 26,82 |
215,98 213,15 |
212,72 216,58 |
2,83 +1,33 |
19:59:00 09.01.2026 |
|
||
|
Ulta Beauty US90384S3031 |
134,60 34,84 |
665,31 657,46 |
657,30 675,26 |
7,85 +1,19 |
19:53:00 09.01.2026 |
|
||
|
Pioneer Natural Resources US7237871071 |
133,84 29,00 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
Howmet Aerospace US4432011082 |
133,83 23,94 |
218,44 210,02 |
213,38 219,28 |
8,42 +4,01 |
19:57:00 09.01.2026 |
|
||
|
Johnson Controls International IE00BY7QL619 |
133,09 31,03 |
110,89 111,29 |
110,78 112,37 |
-0,40 -0,36 |
19:59:00 09.01.2026 |
|
||
|
Motorola Solutions US6200763075 |
133,08 23,34 |
382,48 381,89 |
379,14 383,09 |
0,59 +0,15 |
19:56:00 09.01.2026 |
|
||
|
Cummins US2310211063 |
132,39 29,03 |
549,94 544,49 |
545,00 551,70 |
5,45 +1,00 |
19:58:00 09.01.2026 |
|
||
|
Fortinet US34959E1091 |
132,38 34,73 |
78,82 78,05 |
77,97 78,84 |
0,77 +0,98 |
19:58:00 09.01.2026 |
|
||
|
Nasdaq US6311031081 |
131,60 25,72 |
99,26 99,74 |
98,98 99,81 |
-0,48 -0,48 |
19:59:00 09.01.2026 |
|
||
|
Baker Hughes US05722G1004 |
130,15 38,46 |
49,91 50,20 |
49,88 50,71 |
-0,29 -0,58 |
19:58:00 09.01.2026 |
|
||
|
Microsoft US5949181045 |
129,66 26,10 |
479,06 478,11 |
472,22 479,24 |
0,95 +0,20 |
19:59:00 09.01.2026 |
|
||
|
ConocoPhillips US20825C1045 |
129,31 35,62 |
99,02 98,72 |
98,87 100,30 |
0,30 +0,30 |
19:58:00 09.01.2026 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
127,69 52,87 |
205,20 204,68 |
203,07 207,29 |
0,52 +0,25 |
19:58:00 09.01.2026 |
|
||
|
Republic Services US7607591002 |
127,63 20,51 |
212,79 211,86 |
211,91 213,18 |
0,93 +0,44 |
19:58:00 09.01.2026 |
|
||
|
Berkshire Hathaway US0846707026 |
126,12 18,94 |
497,28 499,77 |
496,44 500,02 |
-2,49 -0,50 |
19:58:00 09.01.2026 |
|
||
|
Intuitive Surgical US46120E6023 |
125,16 35,38 |
587,80 585,08 |
579,90 589,58 |
2,72 +0,46 |
19:59:00 09.01.2026 |
|
||
|
Simon Property Group US8288061091 |
123,71 29,12 |
185,24 184,98 |
184,22 185,87 |
0,26 +0,14 |
19:50:00 09.01.2026 |
|
||
|
D.R. Horton US23331A1097 |
122,89 36,54 |
155,52 145,90 |
149,80 156,32 |
9,62 +6,59 |
19:57:00 09.01.2026 |
|
||
|
Occidental Petroleum US6745991058 |
122,71 46,42 |
42,76 43,23 |
42,74 43,86 |
-0,48 -1,10 |
19:59:00 09.01.2026 |
|
||
|
Arthur J. Gallagher US3635761097 |
121,41 25,11 |
264,77 264,54 |
263,70 266,67 |
0,23 +0,09 |
19:56:00 09.01.2026 |
|
||
|
AbbVie US00287Y1091 |
119,85 26,44 |
221,26 224,13 |
220,20 225,03 |
-2,87 -1,28 |
19:58:00 09.01.2026 |
|
||
|
Expedia US30212P3038 |
119,31 47,61 |
296,70 301,31 |
294,61 303,48 |
-4,61 -1,53 |
19:59:00 09.01.2026 |
|
||
|
Cintas US1729081059 |
117,83 23,33 |
194,21 190,26 |
189,94 194,42 |
3,95 +2,08 |
19:56:00 09.01.2026 |
|
||
|
Deckers Outdoor US2435371073 |
116,79 41,33 |
102,30 107,36 |
102,30 108,23 |
-5,06 -4,71 |
19:58:00 09.01.2026 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
115,54 29,72 |
471,63 469,68 |
467,06 475,00 |
1,95 +0,42 |
19:58:00 09.01.2026 |
|
||
|
Travelers US89417E1091 |
114,60 23,43 |
281,88 284,18 |
281,88 285,83 |
-2,30 -0,81 |
19:58:00 09.01.2026 |
|
||
|
Northrop Grumman US6668071029 |
114,52 25,95 |
616,23 590,79 |
590,69 618,63 |
25,44 +4,31 |
19:56:00 09.01.2026 |
|
||
|
Phillips 66 US7185461040 |
114,49 34,48 |
142,42 144,22 |
141,97 145,66 |
-1,80 -1,25 |
19:59:00 09.01.2026 |
|
||
|
APA US03743Q1085 |
113,15 40,93 |
25,27 25,37 |
25,09 25,70 |
-0,11 -0,41 |
19:58:00 09.01.2026 |
|
||
|
Paccar US6937181088 |
110,12 27,47 |
118,18 118,20 |
116,80 118,84 |
-0,02 -0,02 |
19:55:00 09.01.2026 |
|
||
|
Snap-On US8330341012 |
110,07 24,63 |
364,59 361,31 |
361,85 366,08 |
3,28 +0,91 |
19:55:00 09.01.2026 |
|
||
|
Martin Marietta Materials US5732841060 |
110,00 27,19 |
659,89 638,11 |
643,12 662,09 |
21,78 +3,41 |
19:55:00 09.01.2026 |
|
||
|
Apple US0378331005 |
106,51 27,97 |
259,46 259,04 |
256,23 260,00 |
0,42 +0,16 |
19:58:00 09.01.2026 |
|
||
|
Synopsys US8716071076 |
106,40 41,66 |
526,57 514,49 |
511,31 528,92 |
12,08 +2,35 |
19:59:00 09.01.2026 |
|
||
|
General Motors US37045V1008 |
105,63 37,66 |
82,23 85,13 |
81,01 84,35 |
-2,91 -3,41 |
19:59:00 09.01.2026 |
|
||
|
Gilead Sciences US3755581036 |
103,82 25,10 |
122,27 120,67 |
119,34 122,76 |
1,60 +1,33 |
19:58:00 09.01.2026 |
|
||
|
CF Industries US1252691001 |
101,82 38,07 |
82,94 81,33 |
82,00 84,10 |
1,61 +1,98 |
19:58:00 09.01.2026 |
|
||
|
Moodys US6153691059 |
101,05 27,19 |
534,99 531,17 |
531,26 535,99 |
3,82 +0,72 |
19:54:00 09.01.2026 |
|
||
|
Textron US8832031012 |
100,41 28,58 |
93,29 91,71 |
91,95 93,49 |
1,58 +1,72 |
19:58:00 09.01.2026 |
|
||
|
Philip Morris US7181721090 |
100,09 22,45 |
161,70 158,81 |
159,18 162,10 |
2,89 +1,82 |
19:59:00 09.01.2026 |
|
||
|
Nisource US65473P1057 |
100,00 23,20 |
42,11 41,55 |
41,85 42,44 |
0,56 +1,35 |
19:59:00 09.01.2026 |
|
||
|
Entergy US29364G1031 |
100,00 25,76 |
93,24 91,19 |
92,81 94,09 |
2,05 +2,25 |
19:56:00 09.01.2026 |
|
||
|
NVR US62944T1051 |
99,74 23,23 |
7.596,31 7.385,58 |
7.350,01 7.619,88 |
210,73 +2,85 |
19:59:00 09.01.2026 |
|
||
|
Ingersoll Rand US45687V1061 |
99,46 22,94 |
85,16 84,37 |
84,48 85,84 |
0,79 +0,94 |
19:59:00 09.01.2026 |
|
||
|
American International Group (AIG) US0268747849 |
98,37 27,68 |
75,79 77,90 |
75,71 78,34 |
-2,11 -2,71 |
19:58:00 09.01.2026 |
|
||
|
W. R. Berkley US0844231029 |
97,31 18,09 |
69,26 70,24 |
69,26 70,44 |
-0,98 -1,40 |
19:59:00 09.01.2026 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
96,33 37,64 |
22,16 22,02 |
21,76 22,23 |
0,14 +0,64 |
19:59:00 09.01.2026 |
|
||
|
Kroger US5010441013 |
96,15 29,51 |
59,68 59,79 |
58,76 60,08 |
-0,11 -0,18 |
19:58:00 09.01.2026 |
|
||
|
Cincinnati Financial US1720621010 |
96,13 26,10 |
163,97 165,19 |
163,97 166,10 |
-1,22 -0,74 |
19:54:00 09.01.2026 |
|
||
|
Allstate US0200021014 |
95,61 27,44 |
214,06 211,10 |
210,84 214,97 |
2,96 +1,40 |
19:55:00 09.01.2026 |
|
||
|
Devon Energy US25179M1036 |
95,61 47,90 |
35,93 36,09 |
35,82 36,36 |
-0,16 -0,44 |
19:58:00 09.01.2026 |
|
||
|
Vulcan Materials US9291601097 |
95,42 29,14 |
309,63 299,13 |
300,72 310,53 |
10,50 +3,51 |
19:55:00 09.01.2026 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
94,86 21,57 |
382,67 378,36 |
381,39 385,54 |
4,31 +1,14 |
19:59:00 09.01.2026 |
|
||
|
Kinder Morgan US49456B1017 |
94,75 29,43 |
27,05 27,27 |
27,04 27,48 |
-0,23 -0,83 |
19:59:00 09.01.2026 |
|
||
|
Citigroup US1729674242 |
94,64 29,79 |
121,30 120,60 |
120,20 121,73 |
0,70 +0,58 |
19:55:00 09.01.2026 |
|
||
|
Waste Management US94106L1098 |
93,14 19,15 |
221,32 217,86 |
218,93 222,23 |
3,46 +1,59 |
19:59:00 09.01.2026 |
|
||
|
Analog Devices US0326541051 |
89,73 31,32 |
302,97 299,16 |
297,30 303,03 |
3,81 +1,27 |
19:57:00 09.01.2026 |
|
||
|
CenterPoint Energy US15189T1079 |
89,29 22,84 |
38,14 38,00 |
38,13 38,45 |
0,14 +0,37 |
19:56:00 09.01.2026 |
|
||
|
Schlumberger AN8068571086 |
89,11 40,13 |
44,89 44,43 |
44,30 45,23 |
0,46 +1,04 |
19:59:00 09.01.2026 |
|
||
|
Pentair IE00BLS09M33 |
88,19 30,36 |
102,15 103,06 |
100,56 103,75 |
-0,91 -0,88 |
19:58:00 09.01.2026 |
|
||
|
ONEOK US6826801036 |
87,97 30,36 |
72,40 72,33 |
72,37 73,32 |
0,07 +0,10 |
19:59:00 09.01.2026 |
|
||
|
Netflix US64110L1061 |
87,55 43,58 |
88,95 90,53 |
88,33 90,04 |
-1,59 -1,75 |
19:59:00 09.01.2026 |
|
||
|
Delta Air Lines US2473617023 |
87,48 41,32 |
72,14 71,29 |
71,18 72,94 |
0,85 +1,19 |
19:58:00 09.01.2026 |
|
||
|
Copart US2172041061 |
87,43 21,40 |
39,87 39,04 |
38,79 39,96 |
0,83 +2,13 |
19:57:00 09.01.2026 |
|
||
|
EOG Resources US26875P1012 |
87,18 38,27 |
105,41 105,57 |
105,18 106,37 |
-0,16 -0,15 |
19:58:00 09.01.2026 |
|
||
|
CDW US12514G1085 |
86,96 20,99 |
133,28 132,53 |
130,97 133,65 |
0,75 +0,57 |
19:55:00 09.01.2026 |
|
||
|
Principal Financial Group US74251V1026 |
85,14 29,27 |
90,88 91,73 |
90,66 91,99 |
-0,85 -0,93 |
19:58:00 09.01.2026 |
|
||
|
Chevron US1667641005 |
84,87 26,94 |
161,78 159,25 |
159,96 161,97 |
2,53 +1,59 |
19:58:00 09.01.2026 |
|
||
|
Intuit US4612021034 |
84,64 35,24 |
647,16 652,75 |
636,89 652,05 |
-5,59 -0,86 |
19:57:00 09.01.2026 |
|
||
|
Charles Schwab US8085131055 |
82,89 34,72 |
100,74 101,34 |
100,67 101,61 |
-0,60 -0,59 |
19:58:00 09.01.2026 |
|
||
|
Emerson Electric US2910111044 |
82,78 26,46 |
144,00 143,85 |
142,14 144,59 |
0,15 +0,10 |
19:58:00 09.01.2026 |
|
||
|
Freeport-McMoRan US35671D8570 |
81,70 46,03 |
56,63 54,22 |
54,59 56,71 |
2,41 +4,44 |
19:58:00 09.01.2026 |
|
||
|
Deere US2441991054 |
80,73 30,01 |
489,61 500,80 |
485,00 503,36 |
-11,19 -2,23 |
19:55:00 09.01.2026 |
|
||
|
Wabtec US9297401088 |
79,85 20,83 |
224,72 222,44 |
223,58 226,18 |
2,28 +1,03 |
19:57:00 09.01.2026 |
|
||
|
Ametek US0311001004 |
79,24 23,81 |
211,22 210,04 |
209,91 211,65 |
1,18 +0,56 |
19:51:00 09.01.2026 |
|
||
|
Bank of America US0605051046 |
79,06 29,07 |
56,16 56,18 |
55,94 56,61 |
-0,03 -0,04 |
19:58:00 09.01.2026 |
|
||
|
State Street US8574771031 |
78,95 30,50 |
132,42 132,80 |
132,29 133,68 |
-0,38 -0,29 |
19:56:00 09.01.2026 |
|
||
|
Newmont US6516391066 |
78,49 38,11 |
108,28 106,89 |
106,29 108,69 |
1,39 +1,30 |
19:58:00 09.01.2026 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
77,36 34,16 |
168,49 166,01 |
166,13 170,15 |
2,48 +1,49 |
19:57:00 09.01.2026 |
|
||
|
eBay US2786421030 |
77,14 33,09 |
91,09 90,88 |
90,13 91,73 |
0,21 +0,23 |
19:58:00 09.01.2026 |
|
||
|
Assurant US04621X1081 |
76,99 26,41 |
238,47 238,02 |
237,17 239,73 |
0,45 +0,19 |
19:48:00 09.01.2026 |
|
||
|
S&P Global US78409V1044 |
76,63 24,22 |
543,88 541,56 |
541,64 546,92 |
2,32 +0,43 |
19:57:00 09.01.2026 |
|
||
|
Tractor Supply US8923561067 |
74,91 32,82 |
51,69 51,40 |
51,00 52,14 |
0,29 +0,56 |
19:59:00 09.01.2026 |
|
||
|
MasterCard US57636Q1040 |
74,87 25,57 |
580,25 580,07 |
576,01 581,15 |
0,18 +0,03 |
19:59:00 09.01.2026 |
|
||
|
Monster Beverage US61174X1090 |
73,37 23,01 |
77,38 76,60 |
76,22 77,51 |
0,78 +1,02 |
19:58:00 09.01.2026 |
|
||
|
Visa US92826C8394 |
73,33 22,88 |
350,35 352,23 |
349,31 354,53 |
-1,88 -0,53 |
19:59:00 09.01.2026 |
|
||
|
Marsh McLennan Cos. US5717481023 |
72,97 21,33 |
186,77 186,90 |
185,98 187,57 |
-0,13 -0,07 |
19:58:00 09.01.2026 |
|
||
|
NetApp US64110D1046 |
71,72 36,85 |
104,72 105,55 |
104,20 106,08 |
-0,83 -0,79 |
19:58:00 09.01.2026 |
|
||
|
Expeditors International of Washington US3021301094 |
71,69 27,08 |
158,43 158,15 |
157,51 160,12 |
0,28 +0,18 |
19:55:00 09.01.2026 |
|
||
|
Linde IE000S9YS762 |
71,69 20,14 |
|
|
- - |
|
|
||
|
Cisco US17275R1023 |
71,11 23,98 |
73,90 73,96 |
73,37 74,19 |
-0,06 -0,08 |
19:59:00 09.01.2026 |
|
||
|
Fastenal US3119001044 |
70,76 23,82 |
42,31 41,80 |
41,79 42,38 |
0,51 +1,21 |
19:58:00 09.01.2026 |
|
||
|
News B US65249B2088 |
70,27 31,06 |
30,18 30,26 |
30,05 30,31 |
-0,08 -0,26 |
19:58:00 09.01.2026 |
|
||
|
Regions Financial US7591EP1005 |
69,23 32,71 |
28,69 28,84 |
28,58 29,08 |
-0,15 -0,52 |
19:56:00 09.01.2026 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
68,80 32,77 |
795,27 801,01 |
791,00 820,45 |
-5,74 -0,72 |
19:56:00 09.01.2026 |
|
||
|
Darden Restaurants US2371941053 |
68,70 28,58 |
201,87 202,50 |
198,90 203,37 |
-0,63 -0,31 |
19:57:00 09.01.2026 |
|
||
|
Carvana US1468691027 |
68,26 109,63 |
454,25 442,58 |
448,51 465,41 |
11,67 +2,64 |
19:58:00 09.01.2026 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
67,66 25,14 |
330,27 333,14 |
328,63 332,59 |
-2,87 -0,86 |
19:59:00 09.01.2026 |
|
||
|
MetLife US59156R1086 |
67,57 27,89 |
79,32 79,78 |
79,01 79,97 |
-0,46 -0,58 |
19:59:00 09.01.2026 |
|
||
|
Monolithic Power Systems US6098391054 |
67,52 40,37 |
962,13 959,09 |
953,18 975,63 |
3,04 +0,32 |
19:58:00 09.01.2026 |
|
||
|
Ventas US92276F1003 |
67,00 26,04 |
75,18 75,08 |
75,18 76,52 |
0,10 +0,13 |
19:58:00 09.01.2026 |
|
||
|
Halliburton US4062161017 |
66,96 44,44 |
32,41 32,17 |
32,16 32,75 |
0,24 +0,75 |
19:58:00 09.01.2026 |
|
||
|
Regency Centers US7588491032 |
66,21 23,39 |
70,12 70,62 |
69,51 70,73 |
-0,50 -0,71 |
19:57:00 09.01.2026 |
|
||
|
Ford Motor US3453708600 |
65,45 42,71 |
14,12 14,40 |
14,11 14,41 |
-0,28 -1,94 |
19:58:00 09.01.2026 |
|
||
|
Fifth Third Bancorp US3167731005 |
63,92 32,81 |
49,68 49,82 |
49,21 50,10 |
-0,14 -0,28 |
19:58:00 09.01.2026 |
|
||
|
Carnival PA1436583006 |
63,55 56,07 |
32,09 31,69 |
31,35 32,16 |
0,40 +1,26 |
19:58:00 09.01.2026 |
|
||
|
Amazon US0231351067 |
63,44 35,01 |
246,77 246,29 |
242,25 246,92 |
0,48 +0,19 |
19:58:00 09.01.2026 |
|
||
|
Rockwell Automation US7739031091 |
62,83 31,52 |
410,88 403,66 |
403,49 412,25 |
7,22 +1,79 |
19:55:00 09.01.2026 |
|
||
|
Automatic Data Processing US0530151036 |
61,92 22,67 |
267,13 265,67 |
265,01 268,08 |
1,46 +0,55 |
19:58:00 09.01.2026 |
|
||
|
Lockheed Martin US5398301094 |
61,80 24,20 |
542,89 518,44 |
527,44 543,72 |
24,45 +4,72 |
19:58:00 09.01.2026 |
|
||
|
Dover US2600031080 |
61,62 25,34 |
202,10 201,99 |
200,77 203,06 |
0,11 +0,05 |
19:58:00 09.01.2026 |
|
||
|
Aon IE00BLP1HW54 |
60,64 18,55 |
351,79 351,97 |
350,40 353,29 |
-0,18 -0,05 |
19:57:00 09.01.2026 |
|
||
|
Ross Stores US7782961038 |
59,79 31,94 |
190,90 189,27 |
188,92 192,21 |
1,63 +0,86 |
19:58:00 09.01.2026 |
|
||
|
Invesco BMG491BT1088 |
59,49 36,59 |
28,58 28,27 |
27,97 28,64 |
0,31 +1,08 |
19:57:00 09.01.2026 |
|
||
|
Waters US9418481035 |
58,77 33,18 |
396,93 396,65 |
393,32 400,00 |
0,28 +0,07 |
19:54:00 09.01.2026 |
|
||
|
Stryker US8636671013 |
58,01 24,28 |
370,22 367,21 |
366,07 370,75 |
3,01 +0,82 |
19:53:00 09.01.2026 |
|
||
|
Citizens Financial Group US1746101054 |
57,80 33,15 |
61,16 61,23 |
60,75 61,74 |
-0,07 -0,11 |
19:58:00 09.01.2026 |
|
||
|
Tesla US88160R1014 |
57,76 59,30 |
447,66 435,80 |
430,40 449,04 |
11,86 +2,72 |
19:59:00 09.01.2026 |
|
||
|
Lowes Companies US5486611073 |
57,70 26,64 |
265,58 256,21 |
259,30 266,40 |
9,37 +3,66 |
19:58:00 09.01.2026 |
|
||
|
FirstEnergy US3379321074 |
57,50 22,24 |
44,76 44,69 |
44,53 45,20 |
0,07 +0,15 |
19:58:00 09.01.2026 |
|
||
|
Molina Healthcare US60855R1005 |
56,72 22,40 |
182,18 183,50 |
178,42 185,00 |
-1,32 -0,72 |
19:52:00 09.01.2026 |
|
||
|
Comerica US2003401070 |
56,63 41,70 |
79,50 78,00 |
79,50 79,50 |
1,50 +1,92 |
08:13:00 09.01.2026 |
|
||
|
Booking US09857L1089 |
56,30 27,29 |
5.472,38 5.445,00 |
5.393,59 5.508,60 |
27,38 +0,50 |
19:57:00 09.01.2026 |
|
||
|
Coterra Energy US1270971039 |
56,09 41,36 |
24,77 25,41 |
24,77 25,42 |
-0,64 -2,52 |
19:58:00 09.01.2026 |
|
||
|
Packaging US6951561090 |
55,13 24,89 |
217,82 213,88 |
214,43 218,14 |
3,94 +1,84 |
19:55:00 09.01.2026 |
|
||
|
Prudential Financial US7443201022 |
54,62 25,96 |
119,19 118,72 |
117,99 119,50 |
0,47 +0,40 |
19:58:00 09.01.2026 |
|
||
|
Northern Trust US6658591044 |
54,43 29,23 |
145,28 144,36 |
143,54 145,67 |
0,92 +0,64 |
19:58:00 09.01.2026 |
|
||
|
T-Mobile US US8725901040 |
54,13 26,34 |
201,78 197,91 |
196,67 202,04 |
3,87 +1,96 |
19:58:00 09.01.2026 |
|
||
|
Gartner US3666511072 |
53,85 33,41 |
249,92 246,81 |
248,28 252,51 |
3,11 +1,26 |
19:57:00 09.01.2026 |
|
||
|
F5 Networks US3156161024 |
53,29 34,40 |
267,46 269,41 |
264,87 271,78 |
-1,95 -0,72 |
19:58:00 09.01.2026 |
|
||
|
Universal Health Services US9139031002 |
52,59 31,78 |
209,12 211,14 |
206,68 212,59 |
-2,02 -0,96 |
19:52:00 09.01.2026 |
|
||
|
BlackRock US09290D1019 |
51,79 25,39 |
1.085,33 1.087,92 |
1.080,46 1.092,75 |
-2,59 -0,24 |
19:55:00 09.01.2026 |
|
||
|
McDonalds US5801351017 |
51,34 18,31 |
306,96 308,88 |
304,67 309,50 |
-1,92 -0,62 |
19:59:00 09.01.2026 |
|
||
|
Electronic Arts US2855121099 |
51,26 27,71 |
204,20 204,22 |
204,15 204,28 |
-0,02 -0,01 |
19:53:00 09.01.2026 |
|
||
|
M&T Bank US55261F1049 |
50,81 31,31 |
213,01 213,61 |
212,10 214,77 |
-0,60 -0,28 |
19:58:00 09.01.2026 |
|
||
|
Chipotle Mexican Grill US1696561059 |
50,05 35,25 |
39,89 39,18 |
39,05 39,96 |
0,71 +1,81 |
19:59:00 09.01.2026 |
|
||
|
IDEXX Laboratories US45168D1046 |
49,59 35,72 |
713,93 712,39 |
707,33 715,57 |
1,54 +0,22 |
19:56:00 09.01.2026 |
|
||
|
Amgen US0311621009 |
49,52 26,17 |
327,25 330,11 |
326,90 332,07 |
-2,86 -0,87 |
19:57:00 09.01.2026 |
|
||
|
YUM! Brands US9884981013 |
49,30 21,02 |
154,52 153,48 |
152,61 154,80 |
1,04 +0,68 |
19:59:00 09.01.2026 |
|
||
|
Quest Diagnostics US74834L1008 |
48,73 23,61 |
175,65 177,74 |
175,41 177,96 |
-2,09 -1,18 |
19:49:00 09.01.2026 |
|
||
|
Consolidated Edison US2091151041 |
48,30 22,60 |
99,75 100,18 |
99,75 101,00 |
-0,43 -0,43 |
19:57:00 09.01.2026 |
|
||
|
Sempra Energy US8168511090 |
48,28 25,48 |
88,78 88,03 |
88,10 89,08 |
0,75 +0,85 |
19:59:00 09.01.2026 |
|
||
|
American Electric Power US0255371017 |
48,06 22,90 |
117,03 115,93 |
115,95 117,37 |
1,10 +0,95 |
19:58:00 09.01.2026 |
|
||
|
Merck US58933Y1055 |
47,93 26,01 |
111,41 110,99 |
110,22 112,44 |
0,42 +0,38 |
19:59:00 09.01.2026 |
|
||
|
News US65249B1098 |
47,71 29,66 |
26,47 26,45 |
26,33 26,58 |
0,02 +0,08 |
19:55:00 09.01.2026 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
47,39 21,95 |
165,35 161,98 |
162,54 165,36 |
3,37 +2,08 |
19:59:00 09.01.2026 |
|
||
|
Southern US8425871071 |
47,36 19,22 |
87,39 87,22 |
87,08 87,80 |
0,17 +0,19 |
19:59:00 09.01.2026 |
|
||
|
Lennar US5260571048 |
46,93 36,26 |
117,81 109,55 |
112,97 118,67 |
8,26 +7,54 |
19:58:00 09.01.2026 |
|
||
|
Otis Worldwide US68902V1070 |
46,41 17,66 |
90,68 90,39 |
90,06 90,93 |
0,29 +0,32 |
19:57:00 09.01.2026 |
|
||
|
ServiceNow US81762P1021 |
46,29 40,53 |
141,94 146,19 |
141,78 146,67 |
-4,25 -2,91 |
19:59:00 09.01.2026 |
|
||
|
Sherwin-Williams US8243481061 |
45,85 28,76 |
352,44 341,03 |
342,99 353,00 |
11,41 +3,35 |
19:59:00 09.01.2026 |
|
||
|
Public Service Enterprise Group US7445731067 |
44,74 23,64 |
78,72 77,43 |
77,97 79,82 |
1,29 +1,67 |
19:58:00 09.01.2026 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
43,88 27,30 |
336,17 338,10 |
335,78 339,01 |
-1,93 -0,57 |
19:57:00 09.01.2026 |
|
||
|
Kimco Realty US49446R1095 |
43,11 26,66 |
20,51 20,62 |
20,35 20,76 |
-0,12 -0,56 |
19:59:00 09.01.2026 |
|
||
|
Coca-Cola US1912161007 |
43,06 17,04 |
70,22 69,37 |
69,13 70,42 |
0,85 +1,23 |
19:58:00 09.01.2026 |
|
||
|
Exelon US30161N1019 |
42,92 22,64 |
43,38 43,45 |
43,31 43,84 |
-0,07 -0,16 |
19:58:00 09.01.2026 |
|
||
|
Live Nation Entertainment US5380341090 |
42,73 30,79 |
145,51 147,27 |
144,99 148,32 |
-1,76 -1,20 |
19:58:00 09.01.2026 |
|
||
|
NXP Semiconductors NL0009538784 |
42,36 38,41 |
242,04 237,89 |
237,02 242,46 |
4,15 +1,74 |
19:58:00 09.01.2026 |
|
||
|
PNC Financial Services Group US6934751057 |
42,31 28,87 |
219,11 218,64 |
217,89 220,05 |
0,47 +0,21 |
19:59:00 09.01.2026 |
|
||
|
Altria US02209S1033 |
42,24 22,90 |
57,24 55,90 |
56,66 57,54 |
1,34 +2,40 |
19:57:00 09.01.2026 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
42,21 31,60 |
205,59 205,42 |
203,83 208,00 |
0,17 +0,08 |
19:59:00 09.01.2026 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
41,89 23,14 |
70,62 71,20 |
0,00 0,00 |
-0,58 -0,81 |
08:00:00 11.12.2025 |
|
||
|
CME Group A US12572Q1058 |
41,29 22,94 |
263,66 266,64 |
262,22 267,24 |
-2,98 -1,12 |
19:58:00 09.01.2026 |
|
||
|
DexCom US2521311074 |
40,84 35,42 |
67,54 68,43 |
65,62 68,79 |
-0,89 -1,30 |
19:58:00 09.01.2026 |
|
||
|
Ameren US0236081024 |
40,83 21,77 |
100,46 99,54 |
100,02 101,07 |
0,92 +0,92 |
19:58:00 09.01.2026 |
|
||
|
Home Depot US4370761029 |
40,76 24,15 |
372,00 359,56 |
361,56 374,29 |
12,44 +3,46 |
19:58:00 09.01.2026 |
|
||
|
Prologis US74340W1036 |
40,28 30,10 |
129,47 128,39 |
128,24 129,69 |
1,08 +0,84 |
19:59:00 09.01.2026 |
|
||
|
Carrier Global US14448C1045 |
39,67 23,99 |
55,74 53,86 |
54,19 55,81 |
1,88 +3,49 |
19:58:00 09.01.2026 |
|
||
|
Datadog A US23804L1035 |
39,63 55,84 |
|
|
- - |
|
|
||
|
Alliant Energy US0188021085 |
37,50 22,29 |
65,51 65,55 |
65,18 66,09 |
-0,04 -0,06 |
19:57:00 09.01.2026 |
|
||
|
The Cigna Group Registered US1255231003 |
36,26 29,96 |
279,93 283,91 |
279,37 286,53 |
-3,98 -1,40 |
19:57:00 09.01.2026 |
|
||
|
Johnson Johnson US4781601046 |
35,05 18,90 |
205,00 205,75 |
204,53 206,50 |
-0,75 -0,36 |
19:59:00 09.01.2026 |
|
||
|
Lamb Weston US5132721045 |
34,99 22,43 |
41,18 41,30 |
40,66 41,58 |
-0,12 -0,29 |
19:57:00 09.01.2026 |
|
||
|
IQVIA US46266C1053 |
34,65 32,95 |
244,76 243,19 |
243,42 246,66 |
1,57 +0,65 |
19:53:00 09.01.2026 |
|
||
|
Duke Energy US26441C2044 |
34,60 19,85 |
117,13 117,32 |
116,92 118,26 |
-0,19 -0,16 |
19:58:00 09.01.2026 |
|
||
|
FedEx US31428X1063 |
33,63 33,12 |
312,00 309,01 |
309,02 318,41 |
2,99 +0,97 |
19:57:00 09.01.2026 |
|
||
|
NOV US62955J1034 |
33,40 36,94 |
14,92 15,00 |
14,92 14,92 |
-0,09 -0,57 |
08:13:00 09.01.2026 |
|
||
|
DuPont de Nemours US26614N1028 |
33,24 30,49 |
43,79 43,40 |
43,49 44,13 |
0,39 +0,90 |
19:58:00 09.01.2026 |
|
||
|
Xylem US98419M1009 |
33,12 28,05 |
140,35 140,89 |
140,00 141,67 |
-0,54 -0,38 |
19:53:00 09.01.2026 |
|
||
|
Corteva US22052L1044 |
32,22 22,78 |
69,10 70,14 |
69,10 70,42 |
-1,04 -1,48 |
19:58:00 09.01.2026 |
|
||
|
Atmos Energy US0495601058 |
31,89 16,22 |
167,28 167,10 |
166,94 168,37 |
0,18 +0,11 |
19:42:00 09.01.2026 |
|
||
|
Gap US3647601083 |
31,82 57,72 |
24,16 23,40 |
24,16 24,16 |
0,76 +3,25 |
09:09:00 09.01.2026 |
|
||
|
Huntington BancAkties US4461501045 |
31,74 31,93 |
18,28 18,47 |
18,28 18,57 |
-0,20 -1,06 |
19:58:00 09.01.2026 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
29,70 18,75 |
223,73 222,91 |
222,13 223,97 |
0,82 +0,37 |
19:55:00 09.01.2026 |
|
||
|
Incyte US45337C1027 |
29,57 31,43 |
107,17 105,92 |
106,00 107,63 |
1,25 +1,18 |
19:58:00 09.01.2026 |
|
||
|
Genuine Parts US3724601055 |
28,58 26,66 |
127,96 126,73 |
126,07 128,35 |
1,23 +0,97 |
19:56:00 09.01.2026 |
|
||
|
PPL US69351T1060 |
28,22 21,05 |
34,89 34,67 |
34,74 35,01 |
0,22 +0,62 |
19:58:00 09.01.2026 |
|
||
|
Dominos Pizza US25754A2015 |
27,93 23,87 |
406,06 406,58 |
402,48 407,87 |
-0,52 -0,13 |
19:57:00 09.01.2026 |
|
||
|
Take Two US8740541094 |
27,33 33,77 |
250,49 252,38 |
249,43 254,48 |
-1,90 -0,75 |
19:58:00 09.01.2026 |
|
||
|
Public Storage US74460D1090 |
27,23 25,45 |
278,03 271,12 |
271,05 278,16 |
6,91 +2,55 |
19:58:00 09.01.2026 |
|
||
|
Illinois Tool Works US4523081093 |
26,61 21,18 |
254,10 253,73 |
252,07 256,00 |
0,37 +0,15 |
19:58:00 09.01.2026 |
|
||
|
Omnicom Group US6819191064 |
26,08 27,62 |
79,13 78,79 |
77,60 79,46 |
0,34 +0,43 |
19:57:00 09.01.2026 |
|
||
|
West Pharmaceutical Services US9553061055 |
26,06 26,89 |
275,98 275,23 |
275,45 278,82 |
0,75 +0,27 |
19:59:00 09.01.2026 |
|
||
|
Ecolab US2788651006 |
25,96 23,90 |
272,56 271,74 |
271,34 273,76 |
0,82 +0,30 |
19:56:00 09.01.2026 |
|
||
|
Thermo Fisher Scientific US8835561023 |
25,93 28,91 |
618,46 606,50 |
604,61 619,70 |
11,96 +1,97 |
19:59:00 09.01.2026 |
|
||
|
VeriSign US92343E1029 |
25,90 27,90 |
249,33 247,13 |
246,45 250,21 |
2,20 +0,89 |
19:54:00 09.01.2026 |
|
||
|
Paychex US7043261079 |
25,85 24,39 |
114,70 114,25 |
113,34 115,06 |
0,45 +0,39 |
19:56:00 09.01.2026 |
|
||
|
CMS Energy US1258961002 |
25,53 21,61 |
70,18 69,85 |
69,77 70,56 |
0,33 +0,47 |
19:57:00 09.01.2026 |
|
||
|
Mettler-Toledo International US5926881054 |
25,10 32,53 |
1.492,79 1.465,20 |
1.467,87 1.496,43 |
27,59 +1,88 |
19:49:00 09.01.2026 |
|
||
|
WEC Energy Group US92939U1060 |
25,06 20,45 |
104,97 105,23 |
104,80 106,50 |
-0,27 -0,25 |
19:59:00 09.01.2026 |
|
||
|
Extra Space Storage US30225T1025 |
24,78 27,12 |
139,21 136,35 |
136,41 139,61 |
2,86 +2,10 |
19:58:00 09.01.2026 |
|
||
|
Salesforce US79466L3024 |
24,25 36,30 |
260,47 260,53 |
256,51 261,00 |
-0,06 -0,02 |
19:59:00 09.01.2026 |
|
||
|
Hershey US4278661081 |
24,15 24,76 |
189,96 184,75 |
184,00 190,41 |
5,21 +2,82 |
19:59:00 09.01.2026 |
|
||
|
Leidos US5253271028 |
23,31 19,99 |
199,84 195,22 |
193,68 200,46 |
4,62 +2,37 |
19:51:00 09.01.2026 |
|
||
|
3M US88579Y1010 |
22,99 27,94 |
165,15 165,24 |
163,95 166,25 |
-0,09 -0,05 |
19:58:00 09.01.2026 |
|
||
|
Equifax US2944291051 |
22,97 33,64 |
228,12 218,03 |
220,00 228,65 |
10,09 +4,63 |
19:58:00 09.01.2026 |
|
||
|
Dollar Tree US2567461080 |
22,59 40,04 |
131,67 131,61 |
129,65 132,61 |
0,06 +0,05 |
19:58:00 09.01.2026 |
|
||
|
A.O. Smith US8318652091 |
22,41 26,67 |
70,41 70,40 |
69,55 71,22 |
0,01 +0,01 |
19:57:00 09.01.2026 |
|
||
|
QUALCOMM US7475251036 |
21,78 37,95 |
179,10 181,87 |
174,84 179,17 |
-2,77 -1,52 |
19:59:00 09.01.2026 |
|
||
|
Masco US5745991068 |
21,38 29,49 |
68,86 67,22 |
66,64 69,38 |
1,64 +2,44 |
19:59:00 09.01.2026 |
|
||
|
Host Hotels Resorts US44107P1049 |
20,83 31,84 |
18,46 18,21 |
18,29 18,64 |
0,25 +1,37 |
19:57:00 09.01.2026 |
|
||
|
KeyCorp US4932671088 |
20,79 41,20 |
21,45 21,50 |
21,32 21,64 |
-0,05 -0,23 |
19:58:00 09.01.2026 |
|
||
|
Activision Blizzard US00507V1098 |
20,69 22,36 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
ResMed US7611521078 |
20,57 34,02 |
252,86 250,92 |
250,35 253,59 |
1,94 +0,77 |
19:59:00 09.01.2026 |
|
||
|
Agilent Technologies US00846U1016 |
20,50 29,49 |
149,10 145,76 |
147,23 150,00 |
3,34 +2,29 |
19:56:00 09.01.2026 |
|
||
|
Digital Realty Trust US2538681030 |
20,24 29,63 |
157,37 152,93 |
153,77 158,25 |
4,44 +2,90 |
19:59:00 09.01.2026 |
|
||
|
Archer Daniels Midland US0394831020 |
20,13 30,34 |
61,94 61,19 |
61,00 62,35 |
0,75 +1,23 |
19:58:00 09.01.2026 |
|
||
|
Abbott Laboratories US0028241000 |
19,98 23,61 |
125,75 126,18 |
125,26 127,10 |
-0,43 -0,34 |
19:58:00 09.01.2026 |
|
||
|
Evergy US30034W1062 |
19,85 12,97 |
72,95 72,94 |
72,79 73,95 |
0,01 +0,01 |
19:57:00 09.01.2026 |
|
||
|
MSCI US55354G1004 |
19,80 25,65 |
582,07 581,33 |
578,47 582,78 |
0,74 +0,13 |
19:54:00 09.01.2026 |
|
||
|
Equinix US29444U7000 |
19,34 28,82 |
800,42 781,88 |
785,44 804,07 |
18,54 +2,37 |
19:55:00 09.01.2026 |
|
||
|
AvalonBay Communities US0534841012 |
19,19 21,45 |
179,54 184,08 |
179,52 183,97 |
-4,54 -2,47 |
19:55:00 09.01.2026 |
|
||
|
Norfolk Southern US6558441084 |
18,63 25,10 |
286,98 289,72 |
286,90 290,53 |
-2,74 -0,95 |
19:59:00 09.01.2026 |
|
||
|
Invitation Homes US46187W1071 |
18,50 19,30 |
26,55 26,64 |
26,35 26,86 |
-0,09 -0,34 |
19:59:00 09.01.2026 |
|
||
|
ABIOMED US0036541003 |
17,58 33,23 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
17,57 22,60 |
135,83 138,54 |
135,83 139,03 |
-2,71 -1,96 |
19:59:00 09.01.2026 |
|
||
|
Pinnacle West Capital US7234841010 |
17,32 23,44 |
89,61 89,32 |
89,32 90,24 |
0,29 +0,32 |
19:56:00 09.01.2026 |
|
||
|
Xcel Energy US98389B1008 |
17,30 23,11 |
74,39 73,38 |
73,75 75,03 |
1,01 +1,38 |
19:59:00 09.01.2026 |
|
||
|
Henry Schein US8064071025 |
16,81 25,80 |
77,60 79,00 |
76,19 79,00 |
-1,40 -1,77 |
19:56:00 09.01.2026 |
|
||
|
Essex Property Trust US2971781057 |
16,77 24,00 |
250,32 256,95 |
250,28 256,94 |
-6,63 -2,58 |
19:57:00 09.01.2026 |
|
||
|
CSX US1264081035 |
16,73 24,53 |
35,23 35,32 |
34,98 35,37 |
-0,09 -0,25 |
19:58:00 09.01.2026 |
|
||
|
Cooper Cos. US2166484020 |
16,22 20,49 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
MGM Resorts International US5529531015 |
16,14 39,75 |
34,58 35,15 |
34,37 35,79 |
-0,57 -1,62 |
19:59:00 09.01.2026 |
|
||
|
Texas Instruments US8825081040 |
15,75 30,70 |
190,81 188,45 |
187,59 190,84 |
2,36 +1,25 |
19:59:00 09.01.2026 |
|
||
|
Globe Life US37959E1029 |
15,69 17,79 |
142,47 142,47 |
142,02 142,81 |
0,00 +0,00 |
19:59:00 09.01.2026 |
|
||
|
IDEX US45167R1041 |
15,64 17,66 |
184,58 184,74 |
183,32 186,30 |
-0,16 -0,09 |
19:51:00 09.01.2026 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 26,52 |
164,13 164,27 |
163,94 166,48 |
-0,14 -0,09 |
19:51:00 09.01.2026 |
|
||
|
Avery Dennison US0536111091 |
15,04 25,28 |
187,52 186,02 |
185,23 187,88 |
1,50 +0,81 |
19:56:00 09.01.2026 |
|
||
|
Danaher US2358511028 |
14,93 27,98 |
237,33 235,00 |
234,11 238,00 |
2,33 +0,99 |
19:57:00 09.01.2026 |
|
||
|
Teledyne Technologies US8793601050 |
14,66 19,54 |
552,35 548,91 |
548,91 557,15 |
3,44 +0,63 |
19:57:00 09.01.2026 |
|
||
|
Elevance Health US0367521038 |
14,29 30,08 |
375,00 374,77 |
372,72 378,28 |
0,23 +0,06 |
19:55:00 09.01.2026 |
|
||
|
Boeing US0970231058 |
14,28 37,19 |
233,31 227,38 |
228,34 234,67 |
5,93 +2,61 |
19:57:00 09.01.2026 |
|
||
|
Verisk Analytics A US92345Y1064 |
14,01 24,13 |
225,32 222,85 |
222,43 226,32 |
2,47 +1,11 |
19:59:00 09.01.2026 |
|
||
|
Wynn Resorts US9831341071 |
13,85 41,87 |
118,35 118,27 |
116,43 119,47 |
0,08 +0,07 |
19:53:00 09.01.2026 |
|
||
|
Harris US5024311095 |
13,58 19,55 |
334,17 325,74 |
327,50 337,86 |
8,43 +2,59 |
19:58:00 09.01.2026 |
|
||
|
DTE Energy US2333311072 |
13,54 21,03 |
130,27 129,63 |
129,67 131,46 |
0,64 +0,49 |
19:57:00 09.01.2026 |
|
||
|
Equity Residential US29476L1070 |
13,35 23,30 |
60,72 62,87 |
60,72 62,87 |
-2,15 -3,42 |
19:58:00 09.01.2026 |
|
||
|
U.S. Bancorp US9029733048 |
13,03 31,19 |
55,46 55,53 |
55,31 55,85 |
-0,08 -0,14 |
19:59:00 09.01.2026 |
|
||
|
Erie Indemnity US29530P1021 |
12,38 30,92 |
282,68 285,36 |
281,56 287,38 |
-2,68 -0,94 |
19:58:00 09.01.2026 |
|
||
|
Accenture IE00B4BNMY34 |
12,30 26,72 |
280,94 281,82 |
277,95 283,75 |
-0,88 -0,31 |
19:58:00 09.01.2026 |
|
||
|
Rollins US7757111049 |
11,59 20,74 |
61,15 60,21 |
60,06 61,33 |
0,94 +1,56 |
19:59:00 09.01.2026 |
|
||
|
Union Pacific US9078181081 |
11,00 23,85 |
227,96 229,85 |
226,86 231,14 |
-1,89 -0,82 |
19:59:00 09.01.2026 |
|
||
|
CVS Health US1266501006 |
9,77 31,63 |
80,10 80,60 |
79,32 81,11 |
-0,50 -0,62 |
19:58:00 09.01.2026 |
|
||
|
AT&T US00206R1023 |
9,37 24,41 |
24,17 24,17 |
24,14 24,32 |
0,00 +0,00 |
19:56:00 09.01.2026 |
|
||
|
Norwegian Cruise Line BMG667211046 |
8,63 59,76 |
24,65 24,37 |
24,19 24,80 |
0,28 +1,15 |
19:59:00 09.01.2026 |
|
||
|
Procter Gamble US7427181091 |
8,15 18,19 |
141,82 141,53 |
140,85 142,32 |
0,29 +0,20 |
19:59:00 09.01.2026 |
|
||
|
Cognizant US1924461023 |
7,89 27,42 |
85,66 85,77 |
84,95 86,14 |
-0,11 -0,13 |
19:58:00 09.01.2026 |
|
||
|
STERIS IE00BFY8C754 |
6,58 21,77 |
258,93 260,68 |
258,25 260,69 |
-1,75 -0,67 |
19:57:00 09.01.2026 |
|
||
|
Realty US7561091049 |
6,42 20,07 |
58,10 58,29 |
58,02 58,66 |
-0,19 -0,33 |
19:59:00 09.01.2026 |
|
||
|
UDR US9026531049 |
5,99 22,90 |
36,68 37,32 |
36,68 37,43 |
-0,64 -1,71 |
19:59:00 09.01.2026 |
|
||
|
Roper Technolgies US7766961061 |
5,43 23,52 |
435,78 434,47 |
431,98 436,92 |
1,31 +0,30 |
19:56:00 09.01.2026 |
|
||
|
Old Dominion Freight Line US6795801009 |
5,36 34,49 |
172,22 171,07 |
169,63 173,68 |
1,15 +0,67 |
19:58:00 09.01.2026 |
|
||
|
Church Dwight US1713401024 |
5,02 23,27 |
84,96 85,86 |
84,82 85,96 |
-0,90 -1,05 |
19:58:00 09.01.2026 |
|
||
|
NortonLifeLock US6687711084 |
4,85 25,09 |
26,80 26,54 |
26,35 26,85 |
0,26 +0,98 |
19:57:00 09.01.2026 |
|
||
|
Keysight Technologies US49338L1035 |
4,80 22,85 |
207,22 206,67 |
206,51 210,55 |
0,55 +0,27 |
19:50:00 09.01.2026 |
|
||
|
Hologic US4364401012 |
4,07 27,38 |
74,83 74,88 |
74,80 74,97 |
-0,05 -0,07 |
19:57:00 09.01.2026 |
|
||
|
Franklin Resources US3546131018 |
3,84 32,16 |
25,66 25,45 |
25,42 25,85 |
0,21 +0,83 |
19:58:00 09.01.2026 |
|
||
|
PepsiCo US7134481081 |
2,84 19,59 |
140,15 139,37 |
138,73 140,77 |
0,78 +0,56 |
19:59:00 09.01.2026 |
|
||
|
Colgate-Palmolive US1941621039 |
2,70 18,70 |
80,43 80,87 |
79,85 81,03 |
-0,44 -0,54 |
19:58:00 09.01.2026 |
|
||
|
NextEra Energy US65339F1012 |
2,53 29,11 |
80,06 79,49 |
80,01 80,92 |
0,57 +0,72 |
19:58:00 09.01.2026 |
|
||
|
Jack Henry Associates US4262811015 |
2,00 19,53 |
189,18 187,75 |
187,60 189,39 |
1,43 +0,76 |
19:52:00 09.01.2026 |
|
||
|
Fortive US34959J1088 |
1,86 24,43 |
54,81 55,21 |
54,27 55,65 |
-0,40 -0,72 |
19:58:00 09.01.2026 |
|
||
|
UnitedHealth US91324P1021 |
1,09 31,14 |
344,75 346,85 |
342,50 349,00 |
-2,10 -0,61 |
19:59:00 09.01.2026 |
|
||
|
Honeywell US4385161066 |
0,87 22,27 |
208,53 205,24 |
203,51 208,74 |
3,29 +1,60 |
19:59:00 09.01.2026 |
|
||
|
Microchip Technology US5950171042 |
0,83 42,31 |
75,58 73,53 |
73,54 75,67 |
2,05 +2,79 |
19:59:00 09.01.2026 |
|
||
|
Sysco US8718291078 |
0,24 23,33 |
74,17 74,27 |
73,58 74,49 |
-0,10 -0,13 |
19:58:00 09.01.2026 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
Edison International US2810201077 |
-0,36 27,11 |
61,10 59,61 |
59,94 61,13 |
1,49 +2,50 |
19:58:00 09.01.2026 |
|
||
|
Alaska Air Group US0116591092 |
-0,46 38,74 |
41,55 41,85 |
41,55 41,55 |
-0,30 -0,72 |
08:03:00 09.01.2026 |
|
||
|
Edwards Lifesciences US28176E1082 |
-0,70 33,97 |
85,39 84,58 |
84,73 86,05 |
0,81 +0,96 |
19:58:00 09.01.2026 |
|
||
|
Airbnb US0090661010 |
-2,38 44,98 |
|
|
- - |
|
|
||
|
Air Products and Chemicals US0091581068 |
-2,54 25,64 |
264,13 261,22 |
260,21 265,56 |
2,91 +1,11 |
19:55:00 09.01.2026 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
-3,16 28,71 |
47,67 47,25 |
47,28 47,81 |
0,42 +0,89 |
19:58:00 09.01.2026 |
|
||
|
DaVita US23918K1088 |
-3,23 34,89 |
110,48 112,59 |
108,74 113,13 |
-2,11 -1,87 |
19:58:00 09.01.2026 |
|
||
|
The Mosaic US61945C1036 |
-3,35 45,75 |
25,98 26,48 |
25,77 27,24 |
-0,50 -1,89 |
19:59:00 09.01.2026 |
|
||
|
Charles River Laboratories International US1598641074 |
-3,52 29,55 |
220,61 215,51 |
217,28 222,06 |
5,10 +2,37 |
19:56:00 09.01.2026 |
|
||
|
Fox US35137L2043 |
-4,05 22,80 |
66,89 67,55 |
66,72 68,02 |
-0,66 -0,98 |
19:58:00 09.01.2026 |
|
||
|
Hasbro US4180561072 |
-5,02 32,99 |
87,26 89,14 |
86,30 89,01 |
-1,88 -2,11 |
19:57:00 09.01.2026 |
|
||
|
Tyler Technologies US9022521051 |
-5,24 25,86 |
449,07 453,40 |
448,75 454,84 |
-4,33 -0,96 |
19:57:00 09.01.2026 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-5,74 26,44 |
55,92 55,90 |
55,62 56,33 |
0,02 +0,04 |
19:58:00 09.01.2026 |
|
||
|
Sealed Air US81211K1007 |
-5,85 33,67 |
35,40 35,40 |
35,40 35,40 |
0,00 +0,00 |
15:54:00 09.01.2026 |
|
||
|
Mondelez US6092071058 |
-6,46 21,48 |
54,81 53,99 |
53,56 55,23 |
0,82 +1,51 |
19:59:00 09.01.2026 |
|
||
|
Southwest Airlines US8447411088 |
-8,07 36,81 |
44,67 42,92 |
43,89 45,01 |
1,75 +4,07 |
19:58:00 09.01.2026 |
|
||
|
Moderna US60770K1079 |
-8,11 53,88 |
34,53 33,86 |
33,97 35,41 |
0,67 +1,98 |
19:58:00 09.01.2026 |
|
||
|
Autodesk US0527691069 |
-8,65 35,86 |
275,82 276,58 |
273,98 277,94 |
-0,76 -0,27 |
19:58:00 09.01.2026 |
|
||
|
Las Vegas Sands US5178341070 |
-8,67 34,61 |
59,70 61,90 |
59,64 62,11 |
-2,20 -3,55 |
19:59:00 09.01.2026 |
|
||
|
Tyson Foods US9024941034 |
-8,89 27,31 |
57,79 57,37 |
57,08 57,85 |
0,42 +0,73 |
19:59:00 09.01.2026 |
|
||
|
Albemarle US0126531013 |
-10,18 56,37 |
162,72 158,31 |
157,00 162,89 |
4,41 +2,79 |
19:53:00 09.01.2026 |
|
||
|
American Water Works US0304201033 |
-10,79 25,82 |
128,45 129,27 |
128,37 129,77 |
-0,82 -0,63 |
19:54:00 09.01.2026 |
|
||
|
Akamai US00971T1016 |
-11,05 29,73 |
87,73 85,71 |
85,78 88,37 |
2,02 +2,36 |
19:58:00 09.01.2026 |
|
||
|
Medtronic IE00BTN1Y115 |
-12,02 21,98 |
97,52 98,69 |
97,10 99,16 |
-1,17 -1,19 |
19:59:00 09.01.2026 |
|
||
|
HP US40434L1052 |
-12,78 36,25 |
21,25 21,39 |
20,93 21,64 |
-0,14 -0,65 |
19:59:00 09.01.2026 |
|
||
|
Starbucks US8552441094 |
-12,85 30,70 |
88,48 88,18 |
86,79 88,80 |
0,30 +0,34 |
19:58:00 09.01.2026 |
|
||
|
J. M. Smucker US8326964058 |
-13,08 26,36 |
100,04 97,82 |
97,86 100,38 |
2,22 +2,27 |
19:58:00 09.01.2026 |
|
||
|
Trimble Navigation US8962391004 |
-13,12 27,14 |
80,70 79,51 |
79,56 80,81 |
1,19 +1,50 |
19:57:00 09.01.2026 |
|
||
|
International Paper US4601461035 |
-14,39 31,37 |
42,96 42,08 |
41,63 43,03 |
0,88 +2,08 |
19:59:00 09.01.2026 |
|
||
|
Intel US4581401001 |
-16,01 45,96 |
45,45 41,11 |
41,57 45,52 |
4,34 +10,56 |
19:59:00 09.01.2026 |
|
||
|
Bio-Techne US09073M1045 |
-16,53 28,18 |
66,56 64,58 |
65,01 66,83 |
1,98 +3,07 |
19:58:00 09.01.2026 |
|
||
|
Teradyne US8807701029 |
-16,66 34,28 |
216,43 216,31 |
215,74 219,26 |
0,12 +0,06 |
19:59:00 09.01.2026 |
|
||
|
Becton, Dickinson US0758871091 |
-16,87 25,40 |
203,58 205,18 |
201,59 205,97 |
-1,60 -0,78 |
19:59:00 09.01.2026 |
|
||
|
General Mills US3703341046 |
-18,27 22,71 |
44,27 43,92 |
43,40 44,39 |
0,35 +0,80 |
19:58:00 09.01.2026 |
|
||
|
American Tower US03027X1000 |
-18,30 27,38 |
168,57 170,33 |
166,97 169,78 |
-1,76 -1,03 |
19:57:00 09.01.2026 |
|
||
|
Dominion Energy US25746U1097 |
-18,69 24,34 |
58,36 57,80 |
57,90 58,52 |
0,56 +0,97 |
19:56:00 09.01.2026 |
|
||
|
Amcor JE00BJ1F3079 |
-19,04 18,46 |
8,63 8,67 |
8,58 8,69 |
-0,05 -0,52 |
19:58:00 09.01.2026 |
|
||
|
Kimberly-Clark US4943681035 |
-20,38 21,43 |
98,11 98,87 |
97,70 99,09 |
-0,76 -0,77 |
19:59:00 09.01.2026 |
|
||
|
Boston Properties US1011211018 |
-21,32 94,57 |
67,44 67,05 |
66,73 67,83 |
0,39 +0,58 |
19:57:00 09.01.2026 |
|
||
|
Biogen US09062X1037 |
-21,36 39,19 |
188,23 186,00 |
186,61 190,00 |
2,23 +1,20 |
19:58:00 09.01.2026 |
|
||
|
Eversource Energy US30040W1080 |
-23,45 27,12 |
67,99 67,62 |
67,92 69,01 |
0,37 +0,55 |
19:59:00 09.01.2026 |
|
||
|
Truist Financial US89832Q1094 |
-25,20 27,60 |
50,48 50,95 |
50,39 51,29 |
-0,47 -0,92 |
19:59:00 09.01.2026 |
|
||
|
Adobe US00724F1012 |
-25,24 34,75 |
334,38 339,04 |
328,00 335,52 |
-4,66 -1,37 |
19:58:00 09.01.2026 |
|
||
|
Verizon US92343V1044 |
-25,88 21,75 |
40,69 40,57 |
40,29 40,73 |
0,12 +0,28 |
19:59:00 09.01.2026 |
|
||
|
McCormick US5797802064 |
-25,90 24,90 |
68,19 67,13 |
66,80 68,30 |
1,06 +1,58 |
19:58:00 09.01.2026 |
|
||
|
Kraft Heinz Company US5007541064 |
-26,31 24,49 |
23,51 23,43 |
23,18 23,64 |
0,08 +0,34 |
19:59:00 09.01.2026 |
|
||
|
PPG Industries US6935061076 |
-26,61 28,10 |
106,76 105,30 |
105,41 106,98 |
1,46 +1,39 |
19:57:00 09.01.2026 |
|
||
|
Zebra Technologies US9892071054 |
-26,88 31,65 |
258,07 254,64 |
252,31 258,08 |
3,43 +1,35 |
19:58:00 09.01.2026 |
|
||
|
Weyerhaeuser US9621661043 |
-28,23 26,10 |
25,47 23,99 |
24,04 25,52 |
1,48 +6,17 |
19:59:00 09.01.2026 |
|
||
|
Pfizer US7170811035 |
-28,40 26,58 |
25,39 25,29 |
25,24 25,55 |
0,10 +0,40 |
19:58:00 09.01.2026 |
|
||
|
T. Rowe Price Group US74144T1088 |
-28,42 31,23 |
108,27 108,57 |
107,71 109,29 |
-0,31 -0,28 |
19:59:00 09.01.2026 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-28,93 26,96 |
181,47 181,36 |
180,04 182,31 |
0,11 +0,06 |
19:50:00 09.01.2026 |
|
||
|
United Parcel Service US9113121068 |
-29,44 29,20 |
107,96 106,97 |
106,75 109,64 |
0,99 +0,93 |
19:58:00 09.01.2026 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-30,21 34,62 |
46,80 44,00 |
46,80 46,80 |
2,80 +6,36 |
08:02:00 09.01.2026 |
|
||
|
CoStar Group US22160N1090 |
-30,36 34,13 |
59,50 61,36 |
59,33 61,76 |
-1,86 -3,03 |
19:58:00 09.01.2026 |
|
||
|
Dollar General US2566771059 |
-31,11 36,10 |
141,83 144,00 |
141,64 144,85 |
-2,17 -1,51 |
19:58:00 09.01.2026 |
|
||
|
Centene US15135B1017 |
-31,34 37,65 |
47,07 46,92 |
46,77 47,44 |
0,15 +0,31 |
19:58:00 09.01.2026 |
|
||
|
Constellation Brands A US21036P1084 |
-32,19 25,47 |
147,86 147,96 |
146,26 149,37 |
-0,10 -0,07 |
19:57:00 09.01.2026 |
|
||
|
Zimmer Biomet US98956P1021 |
-32,88 26,99 |
93,38 94,08 |
92,45 93,87 |
-0,70 -0,74 |
19:56:00 09.01.2026 |
|
||
|
Walt Disney US2546871060 |
-33,12 29,39 |
114,96 114,17 |
113,90 115,20 |
0,79 +0,69 |
19:59:00 09.01.2026 |
|
||
|
PerkinElmer US7140461093 |
-33,88 34,95 |
103,39 101,71 |
101,07 103,58 |
1,68 +1,65 |
19:58:00 09.01.2026 |
|
||
|
Best Buy US0865161014 |
-34,39 36,89 |
71,23 71,81 |
69,77 73,21 |
-0,58 -0,81 |
19:58:00 09.01.2026 |
|
||
|
Viatris US92556V1061 |
-34,75 27,16 |
12,69 12,60 |
12,58 12,78 |
0,09 +0,71 |
19:59:00 09.01.2026 |
|
||
|
Humana US4448591028 |
-35,33 37,16 |
278,47 277,57 |
278,17 280,50 |
0,90 +0,32 |
19:58:00 09.01.2026 |
|
||
|
Eastman Chemical Company US2774321002 |
-35,47 31,33 |
58,74 56,48 |
58,74 58,74 |
2,26 +4,00 |
08:03:00 09.01.2026 |
|
||
|
Ball US0584981064 |
-35,64 31,35 |
55,46 54,83 |
54,60 55,62 |
0,63 +1,15 |
19:56:00 09.01.2026 |
|
||
|
Fiserv US3377381088 |
-35,70 36,03 |
69,39 69,50 |
68,80 70,11 |
-0,11 -0,16 |
19:59:00 09.01.2026 |
|
||
|
Healthpeak Properties US42250P1030 |
-36,22 21,10 |
16,88 17,04 |
16,86 17,13 |
-0,16 -0,94 |
19:58:00 09.01.2026 |
|
||
|
Pool US73278L1052 |
-37,04 35,61 |
251,67 242,80 |
242,54 251,89 |
8,87 +3,65 |
19:58:00 09.01.2026 |
|
||
|
AES US00130H1059 |
-40,04 38,20 |
14,44 14,22 |
14,30 14,72 |
0,22 +1,51 |
19:58:00 09.01.2026 |
|
||
|
International Flavors Fragrances US4595061015 |
-40,21 32,47 |
68,58 68,58 |
68,02 69,19 |
0,00 +0,00 |
19:57:00 09.01.2026 |
|
||
|
Campbell Soup US1344291091 |
-40,89 26,74 |
26,44 26,46 |
26,19 26,69 |
-0,02 -0,08 |
19:59:00 09.01.2026 |
|
||
|
Crown Castle US22822V1017 |
-41,97 27,14 |
83,90 84,52 |
83,24 84,46 |
-0,62 -0,73 |
19:58:00 09.01.2026 |
|
||
|
Comcast US20030N1019 |
-42,14 29,39 |
28,54 28,21 |
27,78 28,55 |
0,33 +1,17 |
19:58:00 09.01.2026 |
|
||
|
Target US87612E1064 |
-43,42 37,46 |
105,42 106,33 |
104,21 107,17 |
-0,91 -0,86 |
19:58:00 09.01.2026 |
|
||
|
Clorox US1890541097 |
-45,35 27,28 |
105,64 104,25 |
103,34 105,82 |
1,39 +1,33 |
19:58:00 09.01.2026 |
|
||
|
Hormel Foods US4404521001 |
-46,58 24,97 |
23,03 22,87 |
22,77 23,11 |
0,16 +0,68 |
19:58:00 09.01.2026 |
|
||
|
DXC Technology US23355L1061 |
-46,93 44,84 |
12,89 12,76 |
12,80 12,89 |
0,13 +1,02 |
10:27:00 09.01.2026 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-47,95 34,13 |
48,48 47,64 |
46,64 48,81 |
0,84 +1,76 |
19:59:00 09.01.2026 |
|
||
|
ConAgra Foods US2058871029 |
-48,40 27,19 |
16,91 16,58 |
16,51 17,01 |
0,33 +1,96 |
19:59:00 09.01.2026 |
|
||
|
Generac US3687361044 |
-49,24 44,89 |
152,35 148,79 |
148,66 153,14 |
3,56 +2,39 |
19:55:00 09.01.2026 |
|
||
|
Fidelity National Information Services US31620M1062 |
-49,73 34,55 |
67,06 67,54 |
66,41 68,21 |
-0,48 -0,71 |
19:58:00 09.01.2026 |
|
||
|
Catalent US1488061029 |
-49,83 40,43 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
The Trade Desk A US88339J1051 |
-51,05 65,60 |
37,34 37,30 |
36,63 37,64 |
0,04 +0,09 |
19:59:00 09.01.2026 |
|
||
|
Stanley Black Decker US8545021011 |
-52,45 35,95 |
81,68 81,49 |
78,96 83,13 |
0,19 +0,23 |
19:59:00 09.01.2026 |
|
||
|
Qorvo US74736K1016 |
-52,54 41,91 |
70,30 69,76 |
70,30 70,81 |
0,54 +0,77 |
15:54:00 09.01.2026 |
|
||
|
Nike US6541061031 |
-52,99 35,32 |
65,64 65,26 |
64,40 66,53 |
0,38 +0,58 |
19:58:00 09.01.2026 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-54,38 35,56 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
Robert Half US7703231032 |
-55,05 32,63 |
24,20 23,60 |
24,20 24,20 |
0,60 +2,54 |
08:03:00 09.01.2026 |
|
||
|
Paycom Software US70432V1026 |
-55,20 37,81 |
157,09 157,80 |
155,51 157,80 |
-0,71 -0,45 |
19:51:00 09.01.2026 |
|
||
|
CarMax US1431301027 |
-55,23 41,88 |
38,09 36,49 |
38,09 38,09 |
1,60 +4,38 |
08:02:00 09.01.2026 |
|
||
|
Dow US2605571031 |
-55,42 32,55 |
26,29 25,92 |
25,74 26,48 |
0,37 +1,43 |
19:58:00 09.01.2026 |
|
||
|
Hanesbrands US4103451021 |
-55,83 55,29 |
5,52 5,66 |
0,00 0,00 |
-0,14 -2,52 |
07:43:00 01.12.2025 |
|
||
|
Western Union Company US9598021098 |
-56,28 29,76 |
8,40 8,12 |
8,28 8,40 |
0,28 +3,45 |
14:29:00 09.01.2026 |
|
||
|
Estée Lauder Companies US5184391044 |
-57,20 40,72 |
112,45 110,27 |
111,05 113,47 |
2,18 +1,98 |
19:57:00 09.01.2026 |
|
||
|
Illumina US4523271090 |
-58,17 49,60 |
123,46 124,82 |
122,98 124,08 |
-1,36 -1,09 |
16:33:00 09.01.2026 |
|
||
|
Skyworks Solutions US83088M1027 |
-60,05 40,16 |
60,34 60,66 |
59,99 61,52 |
-0,32 -0,53 |
19:58:00 09.01.2026 |
|
||
|
Global Payments US37940X1028 |
-61,11 35,87 |
79,58 78,69 |
78,19 79,79 |
0,89 +1,13 |
19:56:00 09.01.2026 |
|
||
|
Under Armour US9043112062 |
-63,35 50,46 |
4,99 4,62 |
4,99 5,00 |
0,36 +7,81 |
15:34:00 09.01.2026 |
|
||
|
IPG Photonics US44980X1090 |
-63,47 32,41 |
64,28 64,56 |
64,28 64,28 |
-0,28 -0,43 |
08:13:00 09.01.2026 |
|
||
|
Under Armour US9043111072 |
-64,06 52,71 |
4,86 5,21 |
4,86 5,21 |
-0,35 -6,70 |
19:20:00 09.01.2026 |
|
||
|
Brown-Forman B US1156372096 |
-64,42 29,79 |
25,76 25,69 |
25,59 25,92 |
0,07 +0,27 |
19:58:00 09.01.2026 |
|
||
|
Charter A US16119P1084 |
-64,59 37,18 |
211,74 209,71 |
202,81 211,75 |
2,03 +0,97 |
19:58:00 09.01.2026 |
|
||
|
Perrigo Company IE00BGH1M568 |
-66,21 37,14 |
12,84 12,30 |
12,47 12,84 |
0,54 +4,35 |
16:28:00 09.01.2026 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-68,02 31,56 |
54,07 53,27 |
52,96 54,20 |
0,80 +1,50 |
19:58:00 09.01.2026 |
|
||
|
Align Technology US0162551016 |
-68,48 51,34 |
172,40 170,58 |
168,12 172,56 |
1,82 +1,07 |
19:58:00 09.01.2026 |
|
||
|
Paramount Global US92556H2067 |
-70,64 46,17 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
Leggett Platt US5246601075 |
-73,10 42,88 |
10,21 9,86 |
10,21 10,21 |
0,34 +3,48 |
08:03:00 09.01.2026 |
|
||
|
Baxter International US0718131099 |
-73,92 33,12 |
21,21 20,69 |
20,62 21,24 |
0,52 +2,49 |
19:58:00 09.01.2026 |
|
||
|
PayPal US70450Y1038 |
-74,35 41,08 |
57,77 58,27 |
57,29 58,86 |
-0,50 -0,86 |
19:59:00 09.01.2026 |
|
||
|
Advance Auto Parts US00751Y1064 |
-74,45 46,79 |
35,95 35,00 |
35,95 35,95 |
0,95 +2,70 |
08:03:00 09.01.2026 |
|
||
|
SVB Financial Group US78486Q1013 |
-74,99 43,86 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
V.F. US9182041080 |
-77,54 53,76 |
17,00 16,08 |
17,00 17,00 |
0,91 +5,67 |
09:07:00 09.01.2026 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-77,62 35,87 |
10,49 10,64 |
10,49 10,49 |
-0,16 -1,46 |
08:01:00 09.01.2026 |
|
||
|
Lumen Technologies US5502411037 |
-86,75 51,37 |
6,95 6,71 |
6,95 6,95 |
0,25 +3,70 |
08:02:00 09.01.2026 |
|
||
|
First Republic Bank US33616C1009 |
-97,83 60,65 |
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.