S&P 500
6.883,67
PKT
+43,16
PKT
+0,63
%
Indikation*
6.886,68
PKT
+46,17
PKT
+0,67
%
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 |
1.376,91 51,70 |
183,78 184,97 |
182,04 185,47 |
-1,19 -0,64 |
02:00:00 11.12.2025 |
|
||
|
Broadcom US11135F1012 |
906,92 42,50 |
412,97 406,29 |
399,56 414,60 |
6,68 +1,64 |
02:00:00 11.12.2025 |
|
||
|
Palantir US69608A1088 |
609,05 67,66 |
187,91 181,84 |
182,77 190,37 |
6,07 +3,34 |
02:00:00 11.12.2025 |
|
||
|
Eli Lilly US5324571083 |
557,61 33,69 |
993,64 982,22 |
977,87 1.002,92 |
11,42 +1,16 |
22:15:00 10.12.2025 |
|
||
|
Quanta Services US74762E1029 |
555,33 40,59 |
462,21 457,96 |
452,36 468,63 |
4,25 +0,93 |
22:15:00 10.12.2025 |
|
||
|
NRG Energy US6293775085 |
385,71 43,27 |
168,16 166,75 |
163,35 169,98 |
1,41 +0,85 |
22:15:00 10.12.2025 |
|
||
|
KLA-Tencor US4824801009 |
376,27 41,93 |
1.238,91 1.225,61 |
1.221,64 1.253,70 |
13,30 +1,09 |
02:00:00 11.12.2025 |
|
||
|
Marathon Oil US5658491064 |
375,77 45,30 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
Marathon Petroleum US56585A1025 |
367,74 37,07 |
191,30 190,73 |
187,60 192,40 |
0,57 +0,30 |
22:15:00 10.12.2025 |
|
||
|
McKesson US58155Q1031 |
358,18 26,69 |
813,10 795,01 |
794,99 815,76 |
18,09 +2,28 |
22:15:00 10.12.2025 |
|
||
|
Western Digital US9581021055 |
352,07 48,18 |
181,95 169,54 |
169,05 182,44 |
12,41 +7,32 |
02:00:00 11.12.2025 |
|
||
|
Amphenol US0320951017 |
333,31 30,42 |
138,68 138,58 |
136,41 139,37 |
0,10 +0,07 |
22:15:00 10.12.2025 |
|
||
|
Diamondback Energy US25278X1090 |
323,35 35,53 |
160,28 158,17 |
155,97 160,62 |
2,11 +1,33 |
02:00:00 11.12.2025 |
|
||
|
Tapestry US8760301072 |
320,32 41,35 |
117,73 118,21 |
114,60 118,48 |
-0,48 -0,41 |
22:15:00 10.12.2025 |
|
||
|
Arista Networks US0404131064 |
319,25 33,00 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
Palo Alto Networks US6974351057 |
303,29 41,71 |
|
|
- - |
|
|
||
|
Dell Technologies US24703L2025 |
293,92 44,98 |
140,63 138,22 |
136,32 141,11 |
2,41 +1,74 |
22:15:00 10.12.2025 |
|
||
|
Oracle US68389X1054 |
293,15 38,31 |
223,01 221,53 |
217,59 225,31 |
1,48 +0,67 |
22:15:00 10.12.2025 |
|
||
|
Ralph Lauren A US7512121010 |
277,81 39,02 |
357,70 355,53 |
349,29 360,66 |
2,17 +0,61 |
22:15:00 10.12.2025 |
|
||
|
Goldman Sachs US38141G1040 |
273,38 29,00 |
889,24 876,58 |
870,00 897,00 |
12,66 +1,44 |
22:15:00 10.12.2025 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
268,22 31,36 |
321,00 317,75 |
315,43 321,86 |
3,25 +1,02 |
02:00:00 11.12.2025 |
|
||
|
Cardinal Health US14149Y1082 |
267,40 27,86 |
198,21 198,00 |
197,42 199,55 |
0,21 +0,11 |
22:15:00 10.12.2025 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
266,64 31,77 |
320,21 317,08 |
314,72 321,28 |
3,13 +0,99 |
02:00:00 11.12.2025 |
|
||
|
Micron Technology US5951121038 |
258,48 48,17 |
263,71 252,42 |
250,67 264,75 |
11,29 +4,47 |
02:00:00 11.12.2025 |
|
||
|
Lam Research US5128073062 |
251,60 43,77 |
168,26 165,81 |
162,59 169,69 |
2,45 +1,48 |
02:00:00 11.12.2025 |
|
||
|
Williams-Sonoma US9699041011 |
249,55 47,01 |
187,10 180,48 |
180,83 188,99 |
6,62 +3,67 |
22:15:00 10.12.2025 |
|
||
|
Cencora US03073E1055 |
248,18 25,81 |
340,79 337,29 |
337,27 340,83 |
3,50 +1,04 |
22:15:00 10.12.2025 |
|
||
|
Caterpillar US1491231015 |
247,13 31,35 |
615,35 594,36 |
598,83 617,18 |
20,99 +3,53 |
22:15:00 10.12.2025 |
|
||
|
United Rentals US9113631090 |
240,78 39,13 |
813,59 789,90 |
787,88 816,23 |
23,69 +3,00 |
22:15:00 10.12.2025 |
|
||
|
O Reilly Automotive US67103H1077 |
235,80 24,34 |
93,63 94,25 |
93,19 95,10 |
-0,62 -0,66 |
02:00:00 11.12.2025 |
|
||
|
AutoZone US0533321024 |
234,30 27,33 |
3.421,13 3.496,77 |
3.390,01 3.498,00 |
-75,64 -2,16 |
22:15:00 10.12.2025 |
|
||
|
Parker Hannifin US7010941042 |
227,66 30,02 |
889,25 862,93 |
866,95 893,05 |
26,32 +3,05 |
22:15:00 10.12.2025 |
|
||
|
Unum Group US91529Y1064 |
225,26 34,58 |
63,38 63,10 |
62,26 63,38 |
0,28 +0,44 |
21:41:00 10.12.2025 |
|
||
|
HCA US40412C1018 |
219,96 29,74 |
468,73 488,50 |
466,29 488,03 |
-19,77 -4,05 |
22:15:00 10.12.2025 |
|
||
|
Wells Fargo US9497461015 |
219,32 32,88 |
90,69 88,89 |
88,20 90,86 |
1,80 +2,02 |
22:15:00 10.12.2025 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
218,75 49,54 |
260,38 248,32 |
245,30 263,30 |
12,06 +4,86 |
22:15:00 10.12.2025 |
|
||
|
Welltower US95040Q1040 |
214,24 24,81 |
191,07 195,80 |
190,74 197,02 |
-4,73 -2,42 |
22:15:00 10.12.2025 |
|
||
|
PulteGroup US7458671010 |
208,38 36,01 |
127,90 123,04 |
123,86 128,15 |
4,86 +3,95 |
22:15:00 10.12.2025 |
|
||
|
Applied Materials US0382221051 |
206,78 43,10 |
275,15 267,14 |
266,29 276,06 |
8,01 +3,00 |
02:00:00 11.12.2025 |
|
||
|
Valero Energy US91913Y1001 |
205,85 39,59 |
176,00 175,32 |
171,81 177,99 |
0,68 +0,39 |
22:15:00 10.12.2025 |
|
||
|
American Express US0258161092 |
205,05 30,14 |
375,57 363,91 |
363,00 377,98 |
11,66 +3,20 |
22:15:00 10.12.2025 |
|
||
|
Eaton IE00B8KQN827 |
203,65 32,10 |
353,45 341,76 |
342,38 354,32 |
11,69 +3,42 |
22:15:00 10.12.2025 |
|
||
|
Iron Mountain US46284V1017 |
192,14 31,34 |
85,50 85,10 |
83,88 86,62 |
0,40 +0,47 |
22:15:00 10.12.2025 |
|
||
|
Nucor US6703461052 |
191,64 43,00 |
164,33 158,14 |
159,81 165,05 |
6,19 +3,91 |
22:15:00 10.12.2025 |
|
||
|
CBOE US12503M1080 |
189,99 25,88 |
248,82 253,06 |
247,99 252,07 |
-4,24 -1,68 |
22:15:00 10.12.2025 |
|
||
|
Boston Scientific US1011371077 |
189,71 27,10 |
92,70 92,53 |
91,87 93,55 |
0,17 +0,18 |
22:15:00 10.12.2025 |
|
||
|
Cadence Design Systems US1273871087 |
189,69 37,34 |
338,06 335,07 |
333,24 341,20 |
2,99 +0,89 |
02:00:00 11.12.2025 |
|
||
|
ExxonMobil US30231G1022 |
189,32 29,41 |
119,54 118,25 |
118,40 119,87 |
1,29 +1,09 |
22:15:00 10.12.2025 |
|
||
|
Bank of New York Mellon US0640581007 |
188,87 26,42 |
118,38 115,93 |
114,70 118,87 |
2,45 +2,11 |
22:15:00 10.12.2025 |
|
||
|
Morgan Stanley US6174464486 |
187,34 30,38 |
179,71 178,83 |
177,77 181,31 |
0,88 +0,49 |
22:15:00 10.12.2025 |
|
||
|
Hartford Financial Services Group US4165151048 |
186,46 25,14 |
130,24 130,04 |
129,81 130,86 |
0,20 +0,15 |
22:15:00 10.12.2025 |
|
||
|
Williams Companies US9694571004 |
183,21 28,71 |
60,50 61,55 |
60,22 61,62 |
-1,05 -1,71 |
22:15:00 10.12.2025 |
|
||
|
Raymond James Financial US7547301090 |
178,29 29,51 |
166,94 164,93 |
164,81 167,63 |
2,01 +1,22 |
22:15:00 10.12.2025 |
|
||
|
Fortinet US34959E1091 |
174,65 35,08 |
81,60 83,50 |
80,25 83,22 |
-1,90 -2,28 |
02:00:00 11.12.2025 |
|
||
|
IBM US4592001014 |
171,10 25,44 |
312,67 310,48 |
307,00 314,63 |
2,19 +0,71 |
22:15:00 10.12.2025 |
|
||
|
Johnson Controls International IE00BY7QL619 |
168,44 31,22 |
115,81 115,77 |
114,98 117,00 |
0,04 +0,03 |
22:15:00 10.12.2025 |
|
||
|
Pioneer Natural Resources US7237871071 |
167,25 29,50 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
Blackstone US09260D1072 |
164,30 38,22 |
156,60 156,02 |
150,95 157,27 |
0,58 +0,37 |
22:15:00 10.12.2025 |
|
||
|
Synchrony Financial US87165B1035 |
161,89 38,23 |
84,55 81,01 |
80,78 84,86 |
3,54 +4,37 |
22:15:00 10.12.2025 |
|
||
|
Ameriprise Financial US03076C1062 |
158,43 26,32 |
497,26 478,21 |
480,01 500,18 |
19,05 +3,98 |
22:15:00 10.12.2025 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
156,76 24,80 |
283,60 285,31 |
281,34 285,88 |
-1,71 -0,60 |
22:15:00 10.12.2025 |
|
||
|
JPMorgan Chase US46625H1005 |
156,59 25,37 |
310,11 300,51 |
298,49 311,10 |
9,60 +3,19 |
22:15:00 10.12.2025 |
|
||
|
Howmet Aerospace US4432011082 |
156,38 24,36 |
192,39 191,36 |
190,59 194,37 |
1,03 +0,54 |
22:15:00 10.12.2025 |
|
||
|
Capital One Financial US14040H1059 |
154,55 36,61 |
237,76 230,81 |
229,62 238,46 |
6,95 +3,01 |
22:15:00 10.12.2025 |
|
||
|
Progressive US7433151039 |
153,97 26,66 |
222,81 226,35 |
222,65 227,12 |
-3,54 -1,56 |
22:15:00 10.12.2025 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
153,90 52,85 |
221,42 221,62 |
218,68 222,61 |
-0,20 -0,09 |
02:00:00 11.12.2025 |
|
||
|
Hilton Worldwide US43300A2033 |
153,30 30,06 |
271,23 269,25 |
267,60 271,40 |
1,98 +0,74 |
22:15:00 10.12.2025 |
|
||
|
Aflac US0010551028 |
147,96 21,62 |
107,19 108,02 |
107,01 108,28 |
-0,83 -0,77 |
22:15:00 10.12.2025 |
|
||
|
Corning US2193501051 |
146,66 30,75 |
94,20 91,11 |
90,21 95,19 |
3,09 +3,39 |
22:15:00 10.12.2025 |
|
||
|
Devon Energy US25179M1036 |
146,15 48,62 |
38,41 37,40 |
37,08 38,48 |
1,01 +2,70 |
22:15:00 10.12.2025 |
|
||
|
Fox US35137L1052 |
145,83 31,24 |
71,74 70,30 |
70,17 71,96 |
1,44 +2,05 |
02:00:00 11.12.2025 |
|
||
|
Costco Wholesale US22160K1051 |
143,81 24,33 |
874,41 888,44 |
871,17 889,58 |
-14,03 -1,58 |
02:00:00 11.12.2025 |
|
||
|
TJX Cos. US8725401090 |
143,37 25,09 |
155,67 153,68 |
154,87 156,38 |
1,99 +1,29 |
22:15:00 10.12.2025 |
|
||
|
Grainger US3848021040 |
142,66 27,65 |
995,57 958,68 |
959,14 997,02 |
36,89 +3,85 |
22:15:00 10.12.2025 |
|
||
|
Raytheon Technologies US75513E1010 |
141,94 25,49 |
174,72 171,93 |
170,59 177,11 |
2,79 +1,62 |
22:15:00 10.12.2025 |
|
||
|
Walmart US9311421039 |
141,80 21,48 |
113,56 115,11 |
0,00 0,00 |
-1,55 -1,35 |
22:15:00 08.12.2025 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
141,77 41,24 |
650,13 656,96 |
643,46 654,51 |
-6,83 -1,04 |
02:00:00 11.12.2025 |
|
||
|
Loews US5404241086 |
141,62 21,81 |
102,61 102,56 |
102,17 102,98 |
0,05 +0,05 |
22:15:00 10.12.2025 |
|
||
|
CBRE Group A US12504L1098 |
140,00 30,53 |
156,65 156,02 |
155,70 158,04 |
0,63 +0,40 |
22:15:00 10.12.2025 |
|
||
|
Microsoft US5949181045 |
139,30 26,19 |
478,56 492,02 |
475,08 484,10 |
-13,46 -2,74 |
02:00:00 11.12.2025 |
|
||
|
Cummins US2310211063 |
136,47 29,11 |
524,53 500,16 |
502,69 526,34 |
24,37 +4,87 |
22:15:00 10.12.2025 |
|
||
|
Apple US0378331005 |
136,21 28,24 |
278,78 277,18 |
276,44 279,74 |
1,60 +0,58 |
02:00:00 11.12.2025 |
|
||
|
APA US03743Q1085 |
135,29 41,80 |
26,32 26,39 |
25,97 26,66 |
-0,07 -0,27 |
02:00:00 11.12.2025 |
|
||
|
TransDigm Group US8936411003 |
135,26 30,65 |
1.302,90 1.318,02 |
1.276,99 1.320,74 |
-15,12 -1,15 |
22:15:00 10.12.2025 |
|
||
|
Tesla US88160R1014 |
134,37 59,59 |
451,45 445,17 |
443,61 456,88 |
6,28 +1,41 |
02:00:00 11.12.2025 |
|
||
|
Martin Marietta Materials US5732841060 |
131,91 27,54 |
623,41 612,01 |
611,24 624,95 |
11,40 +1,86 |
22:15:00 10.12.2025 |
|
||
|
Republic Services US7607591002 |
131,78 20,68 |
207,56 209,32 |
207,00 209,70 |
-1,76 -0,84 |
22:15:00 10.12.2025 |
|
||
|
United Airlines US9100471096 |
128,88 50,94 |
107,74 105,70 |
105,00 108,18 |
2,04 +1,93 |
02:00:00 11.12.2025 |
|
||
|
Intuitive Surgical US46120E6023 |
128,19 35,42 |
555,92 558,13 |
546,75 560,02 |
-2,21 -0,40 |
02:00:00 11.12.2025 |
|
||
|
General Dynamics US3695501086 |
126,68 22,13 |
342,23 334,27 |
333,61 344,87 |
7,96 +2,38 |
22:15:00 10.12.2025 |
|
||
|
Ulta Beauty US90384S3031 |
126,29 34,93 |
600,65 602,97 |
594,38 603,05 |
-2,32 -0,38 |
02:00:00 11.12.2025 |
|
||
|
Motorola Solutions US6200763075 |
124,54 23,53 |
370,73 371,33 |
367,20 373,62 |
-0,60 -0,16 |
22:15:00 10.12.2025 |
|
||
|
Berkshire Hathaway US0846707026 |
124,52 19,00 |
490,43 491,43 |
489,00 495,88 |
-1,00 -0,20 |
22:15:00 10.12.2025 |
|
||
|
ConocoPhillips US20825C1045 |
123,05 35,72 |
96,80 93,43 |
93,60 97,38 |
3,37 +3,61 |
22:15:00 10.12.2025 |
|
||
|
Occidental Petroleum US6745991058 |
122,48 46,98 |
41,75 41,55 |
41,17 41,78 |
0,20 +0,48 |
22:15:00 10.12.2025 |
|
||
|
Marriott US5719032022 |
122,24 30,06 |
286,96 283,84 |
282,09 287,98 |
3,12 +1,10 |
02:00:00 11.12.2025 |
|
||
|
EOG Resources US26875P1012 |
119,77 38,60 |
111,43 109,39 |
107,67 111,57 |
2,04 +1,86 |
22:15:00 10.12.2025 |
|
||
|
Nasdaq US6311031081 |
118,60 25,87 |
91,92 90,72 |
90,32 92,20 |
1,20 +1,32 |
02:00:00 11.12.2025 |
|
||
|
D.R. Horton US23331A1097 |
118,56 36,63 |
155,27 149,35 |
150,26 155,47 |
5,92 +3,96 |
22:15:00 10.12.2025 |
|
||
|
Baker Hughes US05722G1004 |
117,35 37,98 |
48,04 47,69 |
46,90 48,15 |
0,35 +0,73 |
02:00:00 11.12.2025 |
|
||
|
Travelers US89417E1091 |
115,55 23,63 |
278,35 279,16 |
277,90 280,98 |
-0,81 -0,29 |
22:15:00 10.12.2025 |
|
||
|
Phillips 66 US7185461040 |
115,51 34,37 |
143,81 139,88 |
139,13 143,85 |
3,93 +2,81 |
22:15:00 10.12.2025 |
|
||
|
AbbVie US00287Y1091 |
113,56 26,35 |
225,18 222,99 |
221,06 225,91 |
2,19 +0,98 |
22:15:00 10.12.2025 |
|
||
|
Deckers Outdoor US2435371073 |
111,94 41,27 |
100,71 100,81 |
99,14 101,61 |
-0,10 -0,10 |
22:15:00 10.12.2025 |
|
||
|
Cintas US1729081059 |
111,80 23,57 |
185,54 183,15 |
182,76 186,05 |
2,39 +1,30 |
02:00:00 11.12.2025 |
|
||
|
Arthur J. Gallagher US3635761097 |
111,77 25,13 |
240,45 239,91 |
236,44 240,45 |
0,54 +0,23 |
22:15:00 10.12.2025 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
110,90 21,72 |
399,14 399,00 |
393,06 401,88 |
0,14 +0,04 |
22:15:00 10.12.2025 |
|
||
|
Monolithic Power Systems US6098391054 |
110,29 40,65 |
979,02 962,95 |
966,29 989,23 |
16,07 +1,67 |
02:00:00 11.12.2025 |
|
||
|
Kroger US5010441013 |
109,59 29,54 |
61,24 62,90 |
61,21 62,42 |
-1,66 -2,64 |
22:15:00 10.12.2025 |
|
||
|
Pentair IE00BLS09M33 |
109,53 30,64 |
105,25 101,86 |
102,91 105,65 |
3,39 +3,33 |
22:15:00 10.12.2025 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
108,79 37,63 |
25,26 24,77 |
24,58 25,41 |
0,49 +1,98 |
22:15:00 10.12.2025 |
|
||
|
Vulcan Materials US9291601097 |
108,40 29,78 |
296,77 291,04 |
290,49 297,28 |
5,73 +1,97 |
22:15:00 10.12.2025 |
|
||
|
Expedia US30212P3038 |
107,30 47,73 |
274,07 261,27 |
263,09 275,40 |
12,80 +4,90 |
02:00:00 11.12.2025 |
|
||
|
CF Industries US1252691001 |
106,04 38,24 |
76,09 76,70 |
75,43 76,63 |
-0,61 -0,80 |
22:15:00 10.12.2025 |
|
||
|
Ingersoll Rand US45687V1061 |
105,85 23,15 |
80,98 78,38 |
78,50 80,99 |
2,60 +3,32 |
22:15:00 10.12.2025 |
|
||
|
Cincinnati Financial US1720621010 |
105,63 26,50 |
162,62 161,49 |
161,22 163,77 |
1,13 +0,70 |
02:00:00 11.12.2025 |
|
||
|
Gilead Sciences US3755581036 |
104,45 25,12 |
121,34 119,36 |
118,78 121,41 |
1,98 +1,66 |
02:00:00 11.12.2025 |
|
||
|
Synopsys US8716071076 |
104,32 41,68 |
475,83 465,85 |
461,88 478,56 |
9,98 +2,14 |
02:00:00 11.12.2025 |
|
||
|
Simon Property Group US8288061091 |
103,75 29,43 |
181,65 181,05 |
179,33 183,20 |
0,60 +0,33 |
22:15:00 10.12.2025 |
|
||
|
Paccar US6937181088 |
101,89 27,52 |
113,48 108,91 |
108,52 114,08 |
4,57 +4,20 |
02:00:00 11.12.2025 |
|
||
|
Tractor Supply US8923561067 |
101,62 33,02 |
52,86 52,35 |
52,40 53,13 |
0,51 +0,97 |
02:00:00 11.12.2025 |
|
||
|
Snap-On US8330341012 |
101,28 24,80 |
348,46 342,87 |
343,33 350,32 |
5,59 +1,63 |
22:15:00 10.12.2025 |
|
||
|
W. R. Berkley US0844231029 |
101,19 18,26 |
67,59 66,94 |
66,84 68,04 |
0,65 +0,97 |
22:15:00 10.12.2025 |
|
||
|
Copart US2172041061 |
100,74 21,67 |
39,19 38,44 |
38,39 39,28 |
0,75 +1,95 |
02:00:00 11.12.2025 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
100,21 29,77 |
444,64 437,01 |
433,92 446,22 |
7,63 +1,75 |
02:00:00 11.12.2025 |
|
||
|
American International Group (AIG) US0268747849 |
99,52 27,56 |
81,08 76,42 |
76,31 82,67 |
4,66 +6,10 |
22:15:00 10.12.2025 |
|
||
|
Netflix US64110L1061 |
98,89 43,63 |
92,71 96,71 |
92,35 96,96 |
-4,00 -4,14 |
02:00:00 11.12.2025 |
|
||
|
Analog Devices US0326541051 |
97,50 31,38 |
281,57 276,24 |
274,95 282,33 |
5,33 +1,93 |
02:00:00 11.12.2025 |
|
||
|
NetApp US64110D1046 |
97,44 36,86 |
119,39 117,30 |
117,18 119,58 |
2,09 +1,78 |
02:00:00 11.12.2025 |
|
||
|
Allstate US0200021014 |
97,13 27,49 |
201,19 201,05 |
200,01 202,49 |
0,14 +0,07 |
22:15:00 10.12.2025 |
|
||
|
NVR US62944T1051 |
94,48 23,37 |
7.504,37 7.318,29 |
7.345,00 7.519,64 |
186,08 +2,54 |
22:15:00 10.12.2025 |
|
||
|
Charles Schwab US8085131055 |
94,34 34,90 |
95,81 94,16 |
94,15 96,37 |
1,65 +1,75 |
22:15:00 10.12.2025 |
|
||
|
Kinder Morgan US49456B1017 |
93,99 29,40 |
26,59 27,32 |
26,54 27,34 |
-0,73 -2,67 |
22:15:00 10.12.2025 |
|
||
|
Bank of America US0605051046 |
92,23 29,28 |
54,08 53,54 |
53,34 54,54 |
0,54 +1,01 |
22:15:00 10.12.2025 |
|
||
|
ONEOK US6826801036 |
91,73 31,30 |
73,78 74,96 |
73,28 75,03 |
-1,18 -1,57 |
22:15:00 10.12.2025 |
|
||
|
Citigroup US1729674242 |
91,23 29,92 |
111,09 109,43 |
109,28 111,90 |
1,66 +1,52 |
22:15:00 10.12.2025 |
|
||
|
Deere US2441991054 |
91,16 30,24 |
468,90 462,86 |
456,00 469,86 |
6,04 +1,30 |
22:15:00 10.12.2025 |
|
||
|
Wabtec US9297401088 |
91,07 21,26 |
215,58 209,62 |
210,34 216,82 |
5,96 +2,84 |
22:15:00 10.12.2025 |
|
||
|
CDW US12514G1085 |
90,70 21,19 |
149,54 147,13 |
145,75 150,34 |
2,41 +1,64 |
02:00:00 11.12.2025 |
|
||
|
Northrop Grumman US6668071029 |
89,98 25,77 |
555,36 550,63 |
547,35 558,34 |
4,73 +0,86 |
22:15:00 10.12.2025 |
|
||
|
Huntington Ingalls Industries US4464131063 |
89,93 31,79 |
323,14 314,95 |
313,15 326,59 |
8,19 +2,60 |
22:15:00 10.12.2025 |
|
||
|
Freeport-McMoRan US35671D8570 |
88,76 46,29 |
46,45 44,80 |
44,69 46,45 |
1,65 +3,68 |
22:15:00 10.12.2025 |
|
||
|
Waste Management US94106L1098 |
87,17 19,35 |
209,15 209,31 |
207,81 209,93 |
-0,16 -0,08 |
22:15:00 10.12.2025 |
|
||
|
Nisource US65473P1057 |
86,39 23,51 |
41,33 41,44 |
41,22 41,49 |
-0,11 -0,27 |
22:15:00 10.12.2025 |
|
||
|
Cisco US17275R1023 |
86,03 23,99 |
80,25 79,51 |
78,80 80,82 |
0,74 +0,93 |
02:00:00 11.12.2025 |
|
||
|
Moodys US6153691059 |
84,52 27,23 |
479,99 486,37 |
473,62 485,76 |
-6,38 -1,31 |
22:15:00 10.12.2025 |
|
||
|
Intuit US4612021034 |
84,17 35,31 |
662,43 655,75 |
652,79 669,39 |
6,68 +1,02 |
02:00:00 11.12.2025 |
|
||
|
Entergy US29364G1031 |
82,66 25,94 |
93,33 93,23 |
92,33 93,50 |
0,10 +0,11 |
22:15:00 10.12.2025 |
|
||
|
Philip Morris US7181721090 |
82,44 22,31 |
149,77 150,37 |
148,26 150,56 |
-0,60 -0,40 |
22:15:00 10.12.2025 |
|
||
|
Molina Healthcare US60855R1005 |
81,60 22,97 |
160,52 156,88 |
155,80 160,88 |
3,64 +2,32 |
22:15:00 10.12.2025 |
|
||
|
Textron US8832031012 |
81,46 28,68 |
85,10 83,90 |
83,86 85,50 |
1,20 +1,43 |
22:15:00 10.12.2025 |
|
||
|
Principal Financial Group US74251V1026 |
80,29 29,51 |
90,23 88,21 |
88,03 90,62 |
2,02 +2,29 |
02:00:00 11.12.2025 |
|
||
|
General Motors US37045V1008 |
78,05 37,67 |
80,80 77,16 |
77,16 80,95 |
3,64 +4,72 |
22:15:00 10.12.2025 |
|
||
|
CenterPoint Energy US15189T1079 |
76,09 23,07 |
37,48 37,93 |
37,38 38,09 |
-0,45 -1,19 |
22:15:00 10.12.2025 |
|
||
|
Assurant US04621X1081 |
75,93 26,58 |
222,96 222,40 |
221,65 223,98 |
0,56 +0,25 |
22:15:00 10.12.2025 |
|
||
|
Universal Health Services US9139031002 |
75,45 31,80 |
222,85 225,35 |
219,95 225,15 |
-2,50 -1,11 |
22:15:00 10.12.2025 |
|
||
|
Monster Beverage US61174X1090 |
74,46 23,02 |
73,86 73,57 |
73,34 74,44 |
0,29 +0,39 |
02:00:00 11.12.2025 |
|
||
|
eBay US2786421030 |
73,91 33,22 |
82,63 83,89 |
82,27 84,30 |
-1,26 -1,50 |
02:00:00 11.12.2025 |
|
||
|
Ametek US0311001004 |
73,69 23,92 |
200,66 195,97 |
196,15 201,71 |
4,69 +2,39 |
22:15:00 10.12.2025 |
|
||
|
Emerson Electric US2910111044 |
73,36 26,33 |
137,01 135,25 |
134,04 137,58 |
1,76 +1,30 |
22:15:00 10.12.2025 |
|
||
|
Coterra Energy US1270971039 |
72,56 41,77 |
27,02 26,86 |
26,64 27,11 |
0,16 +0,60 |
22:15:00 10.12.2025 |
|
||
|
Regions Financial US7591EP1005 |
72,52 32,97 |
27,38 26,44 |
26,53 27,48 |
0,94 +3,56 |
22:15:00 10.12.2025 |
|
||
|
Schlumberger AN8068571086 |
72,51 40,05 |
39,93 38,30 |
38,21 39,99 |
1,63 +4,26 |
22:15:00 10.12.2025 |
|
||
|
Fastenal US3119001044 |
71,61 23,93 |
40,93 40,34 |
40,05 41,05 |
0,59 +1,46 |
02:00:00 11.12.2025 |
|
||
|
Ventas US92276F1003 |
71,30 26,18 |
77,73 80,01 |
77,48 80,49 |
-2,28 -2,85 |
22:15:00 10.12.2025 |
|
||
|
MetLife US59156R1086 |
70,87 28,05 |
79,82 77,82 |
77,69 79,84 |
2,00 +2,57 |
22:15:00 10.12.2025 |
|
||
|
Waters US9418481035 |
70,72 33,27 |
395,82 386,16 |
388,87 397,44 |
9,66 +2,50 |
22:15:00 10.12.2025 |
|
||
|
Lennar US5260571048 |
70,52 36,24 |
120,03 117,19 |
117,46 120,33 |
2,84 +2,42 |
22:15:00 10.12.2025 |
|
||
|
Fifth Third Bancorp US3167731005 |
70,29 33,03 |
47,55 45,18 |
45,29 47,62 |
2,37 +5,25 |
02:00:00 11.12.2025 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
70,13 34,14 |
158,34 152,52 |
151,64 159,28 |
5,82 +3,82 |
02:00:00 11.12.2025 |
|
||
|
State Street US8574771031 |
69,81 30,83 |
128,92 126,16 |
122,19 128,93 |
2,76 +2,19 |
22:15:00 10.12.2025 |
|
||
|
Booking US09857L1089 |
69,24 27,45 |
5.277,20 5.195,76 |
5.064,69 5.365,59 |
81,44 +1,57 |
02:00:00 11.12.2025 |
|
||
|
Expeditors International of Washington US3021301094 |
69,12 27,18 |
151,35 147,71 |
148,00 151,37 |
3,64 +2,46 |
22:15:00 10.12.2025 |
|
||
|
Comerica US2003401070 |
68,60 42,10 |
72,00 72,50 |
72,00 72,00 |
-0,50 -0,69 |
08:03:00 10.12.2025 |
|
||
|
Chevron US1667641005 |
68,05 26,90 |
151,41 148,49 |
148,70 151,79 |
2,92 +1,97 |
22:15:00 10.12.2025 |
|
||
|
Rockwell Automation US7739031091 |
67,40 31,42 |
410,23 400,61 |
400,41 412,98 |
9,62 +2,40 |
22:15:00 10.12.2025 |
|
||
|
Delta Air Lines US2473617023 |
67,32 41,37 |
69,93 67,41 |
67,31 69,95 |
2,52 +3,74 |
22:15:00 10.12.2025 |
|
||
|
ServiceNow US81762P1021 |
66,98 40,23 |
853,56 854,91 |
845,72 861,41 |
-1,35 -0,16 |
22:15:00 10.12.2025 |
|
||
|
Darden Restaurants US2371941053 |
65,97 28,63 |
179,12 177,15 |
177,66 180,00 |
1,97 +1,11 |
22:15:00 10.12.2025 |
|
||
|
MasterCard US57636Q1040 |
64,72 25,62 |
538,86 537,55 |
537,50 544,75 |
1,31 +0,24 |
22:15:00 10.12.2025 |
|
||
|
Datadog A US23804L1035 |
64,38 56,19 |
|
|
- - |
|
|
||
|
News B US65249B2088 |
64,24 31,20 |
29,52 29,44 |
29,32 29,65 |
0,08 +0,27 |
02:00:00 11.12.2025 |
|
||
|
DexCom US2521311074 |
63,95 35,64 |
67,56 66,33 |
65,69 68,22 |
1,23 +1,85 |
02:00:00 11.12.2025 |
|
||
|
Marsh McLennan Cos. US5717481023 |
63,44 21,40 |
180,93 181,26 |
180,03 182,02 |
-0,33 -0,18 |
22:15:00 10.12.2025 |
|
||
|
Ross Stores US7782961038 |
63,31 32,19 |
181,82 177,02 |
178,14 182,50 |
4,80 +2,71 |
02:00:00 11.12.2025 |
|
||
|
Dover US2600031080 |
62,43 25,40 |
195,70 190,08 |
190,84 196,38 |
5,62 +2,96 |
22:15:00 10.12.2025 |
|
||
|
Linde IE000S9YS762 |
61,56 20,08 |
|
|
- - |
|
|
||
|
Visa US92826C8394 |
61,13 22,84 |
325,73 326,50 |
325,32 328,75 |
-0,77 -0,24 |
22:15:00 10.12.2025 |
|
||
|
IDEXX Laboratories US45168D1046 |
60,57 35,83 |
701,83 699,06 |
694,05 705,03 |
2,77 +0,40 |
02:00:00 11.12.2025 |
|
||
|
Citizens Financial Group US1746101054 |
59,90 33,45 |
58,46 55,94 |
56,05 58,76 |
2,52 +4,50 |
22:15:00 10.12.2025 |
|
||
|
Lowes Companies US5486611073 |
59,62 26,72 |
246,20 242,67 |
242,42 248,39 |
3,53 +1,45 |
22:15:00 10.12.2025 |
|
||
|
M&T Bank US55261F1049 |
59,62 31,74 |
204,60 197,66 |
196,59 205,57 |
6,94 +3,51 |
22:15:00 10.12.2025 |
|
||
|
Newmont US6516391066 |
59,27 38,18 |
94,40 94,09 |
91,72 95,28 |
0,31 +0,33 |
22:15:00 10.12.2025 |
|
||
|
Aon IE00BLP1HW54 |
59,18 18,77 |
340,05 346,19 |
336,43 346,26 |
-6,14 -1,77 |
22:15:00 10.12.2025 |
|
||
|
Electronic Arts US2855121099 |
58,65 27,84 |
203,51 203,82 |
203,51 203,79 |
-0,31 -0,15 |
02:00:00 11.12.2025 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
58,14 25,23 |
315,00 322,22 |
312,52 322,79 |
-7,22 -2,24 |
02:00:00 11.12.2025 |
|
||
|
T-Mobile US US8725901040 |
57,76 26,22 |
195,32 201,35 |
194,90 202,50 |
-6,03 -2,99 |
02:00:00 11.12.2025 |
|
||
|
Gartner US3666511072 |
55,16 33,36 |
230,88 229,38 |
225,42 232,36 |
1,50 +0,65 |
22:15:00 10.12.2025 |
|
||
|
S&P Global US78409V1044 |
54,98 24,27 |
491,32 490,73 |
485,57 492,67 |
0,59 +0,12 |
22:15:00 10.12.2025 |
|
||
|
Automatic Data Processing US0530151036 |
54,85 22,76 |
259,34 258,23 |
256,83 260,05 |
1,11 +0,43 |
02:00:00 11.12.2025 |
|
||
|
McDonalds US5801351017 |
54,58 18,34 |
310,53 310,79 |
306,25 311,26 |
-0,26 -0,08 |
22:15:00 10.12.2025 |
|
||
|
FirstEnergy US3379321074 |
53,23 22,60 |
44,40 44,77 |
44,37 44,93 |
-0,37 -0,83 |
22:15:00 10.12.2025 |
|
||
|
Stryker US8636671013 |
53,08 24,32 |
353,80 349,23 |
347,91 354,20 |
4,57 +1,31 |
22:15:00 10.12.2025 |
|
||
|
F5 Networks US3156161024 |
52,66 34,34 |
258,08 257,98 |
255,20 260,16 |
0,10 +0,04 |
02:00:00 11.12.2025 |
|
||
|
CME Group A US12572Q1058 |
52,40 23,24 |
266,33 270,12 |
265,25 271,05 |
-3,79 -1,40 |
02:00:00 11.12.2025 |
|
||
|
Amazon US0231351067 |
52,31 35,06 |
231,78 227,92 |
228,47 232,41 |
3,86 +1,69 |
02:00:00 11.12.2025 |
|
||
|
DuPont de Nemours US26614N1028 |
52,24 30,70 |
40,96 40,61 |
40,58 41,27 |
0,35 +0,86 |
22:15:00 10.12.2025 |
|
||
|
Quest Diagnostics US74834L1008 |
50,87 23,71 |
179,51 179,62 |
179,02 180,96 |
-0,11 -0,06 |
22:15:00 10.12.2025 |
|
||
|
Carrier Global US14448C1045 |
50,08 24,29 |
53,40 52,84 |
52,34 54,07 |
0,56 +1,06 |
22:15:00 10.12.2025 |
|
||
|
Live Nation Entertainment US5380341090 |
49,34 31,03 |
138,82 139,07 |
136,28 139,32 |
-0,25 -0,18 |
22:15:00 10.12.2025 |
|
||
|
Otis Worldwide US68902V1070 |
49,27 17,91 |
87,85 87,09 |
87,04 88,49 |
0,76 +0,87 |
22:15:00 10.12.2025 |
|
||
|
News US65249B1098 |
48,99 29,99 |
26,12 25,95 |
25,85 26,20 |
0,17 +0,66 |
02:00:00 11.12.2025 |
|
||
|
Regency Centers US7588491032 |
48,72 23,43 |
67,20 67,79 |
67,11 68,13 |
-0,59 -0,87 |
02:00:00 11.12.2025 |
|
||
|
West Pharmaceutical Services US9553061055 |
48,59 27,05 |
266,96 266,07 |
265,00 268,66 |
0,89 +0,33 |
22:15:00 10.12.2025 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
48,53 32,88 |
726,21 692,58 |
694,02 727,85 |
33,63 +4,86 |
02:00:00 11.12.2025 |
|
||
|
Invesco BMG491BT1088 |
48,52 36,64 |
26,93 26,54 |
25,96 26,99 |
0,39 +1,47 |
22:15:00 10.12.2025 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
48,18 21,98 |
160,38 158,01 |
157,69 161,36 |
2,37 +1,50 |
22:15:00 10.12.2025 |
|
||
|
Packaging US6951561090 |
48,13 24,90 |
202,62 193,40 |
195,31 204,05 |
9,22 +4,77 |
22:15:00 10.12.2025 |
|
||
|
BlackRock US09247X1019 |
46,90 22,80 |
852,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
17:42:00 13.10.2024 |
|
||
|
Southern US8425871071 |
46,62 19,35 |
84,08 85,49 |
83,81 85,35 |
-1,41 -1,65 |
22:15:00 10.12.2025 |
|
||
|
Corteva US22052L1044 |
46,55 23,10 |
65,10 65,84 |
64,13 65,71 |
-0,74 -1,12 |
22:15:00 10.12.2025 |
|
||
|
Halliburton US4062161017 |
46,16 44,25 |
29,04 28,58 |
28,38 29,38 |
0,46 +1,61 |
22:15:00 10.12.2025 |
|
||
|
Northern Trust US6658591044 |
46,15 29,26 |
137,58 133,38 |
132,24 137,67 |
4,20 +3,15 |
02:00:00 11.12.2025 |
|
||
|
Exelon US30161N1019 |
46,15 22,84 |
43,28 43,76 |
43,26 43,80 |
-0,48 -1,10 |
02:00:00 11.12.2025 |
|
||
|
Prudential Financial US7443201022 |
45,88 26,24 |
114,76 111,68 |
111,72 115,10 |
3,08 +2,76 |
22:15:00 10.12.2025 |
|
||
|
American Electric Power US0255371017 |
45,84 23,06 |
114,16 116,07 |
113,85 116,66 |
-1,91 -1,65 |
02:00:00 11.12.2025 |
|
||
|
Xylem US98419M1009 |
45,58 28,20 |
138,46 136,95 |
136,69 139,17 |
1,51 +1,10 |
22:15:00 10.12.2025 |
|
||
|
PNC Financial Services Group US6934751057 |
45,30 29,08 |
206,97 202,15 |
202,44 207,93 |
4,82 +2,38 |
22:15:00 10.12.2025 |
|
||
|
NXP Semiconductors NL0009538784 |
45,05 38,56 |
230,78 228,05 |
225,91 232,51 |
2,73 +1,20 |
02:00:00 11.12.2025 |
|
||
|
Altria US02209S1033 |
43,34 22,94 |
58,69 58,18 |
58,08 58,86 |
0,51 +0,88 |
22:15:00 10.12.2025 |
|
||
|
Public Service Enterprise Group US7445731067 |
43,16 23,79 |
78,69 79,33 |
77,93 79,05 |
-0,64 -0,81 |
22:15:00 10.12.2025 |
|
||
|
ABIOMED US0036541003 |
43,16 33,50 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
Amgen US0311621009 |
42,97 26,08 |
315,38 313,85 |
313,09 317,35 |
1,53 +0,49 |
02:00:00 11.12.2025 |
|
||
|
Sempra Energy US8168511090 |
42,26 25,55 |
89,07 88,32 |
87,98 89,26 |
0,75 +0,85 |
22:15:00 10.12.2025 |
|
||
|
Ford Motor US3453708600 |
41,74 42,74 |
13,41 13,08 |
13,08 13,42 |
0,33 +2,52 |
22:15:00 10.12.2025 |
|
||
|
YUM! Brands US9884981013 |
41,04 21,07 |
143,89 143,04 |
142,90 144,58 |
0,85 +0,59 |
22:15:00 10.12.2025 |
|
||
|
Take Two US8740541094 |
40,91 33,93 |
246,02 248,73 |
245,42 250,18 |
-2,71 -1,09 |
02:00:00 11.12.2025 |
|
||
|
Sherwin-Williams US8243481061 |
40,34 28,70 |
326,27 321,14 |
320,20 327,02 |
5,13 +1,60 |
22:15:00 10.12.2025 |
|
||
|
Kimco Realty US49446R1095 |
40,33 26,88 |
20,06 19,90 |
19,90 20,24 |
0,16 +0,80 |
22:15:00 10.12.2025 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
40,05 23,24 |
83,44 83,45 |
83,42 83,48 |
-0,01 -0,01 |
22:15:00 10.12.2025 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
39,85 31,60 |
198,13 189,77 |
189,50 199,38 |
8,36 +4,41 |
02:00:00 11.12.2025 |
|
||
|
NOV US62955J1034 |
38,57 37,24 |
13,68 13,52 |
13,68 13,68 |
0,16 +1,18 |
08:03:00 10.12.2025 |
|
||
|
Prologis US74340W1036 |
38,38 30,21 |
129,71 127,45 |
127,73 130,56 |
2,26 +1,77 |
22:15:00 10.12.2025 |
|
||
|
Johnson Johnson US4781601046 |
37,37 18,84 |
206,54 199,96 |
200,18 206,75 |
6,58 +3,29 |
22:15:00 10.12.2025 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
37,29 27,51 |
315,47 310,56 |
309,66 317,46 |
4,91 +1,58 |
22:15:00 10.12.2025 |
|
||
|
Genuine Parts US3724601055 |
36,86 26,69 |
131,24 126,53 |
126,87 131,84 |
4,71 +3,72 |
22:15:00 10.12.2025 |
|
||
|
Coca-Cola US1912161007 |
36,57 17,14 |
70,21 70,09 |
69,79 70,53 |
0,12 +0,17 |
22:15:00 10.12.2025 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
36,51 18,96 |
226,91 225,32 |
225,03 227,35 |
1,59 +0,71 |
22:15:00 10.12.2025 |
|
||
|
Lockheed Martin US5398301094 |
36,19 23,97 |
467,94 466,89 |
456,36 473,00 |
1,05 +0,22 |
22:15:00 10.12.2025 |
|
||
|
Home Depot US4370761029 |
35,73 24,08 |
351,13 345,27 |
344,01 352,00 |
5,86 +1,70 |
22:15:00 10.12.2025 |
|
||
|
Ameren US0236081024 |
35,43 21,91 |
97,77 98,34 |
97,58 98,64 |
-0,57 -0,58 |
22:15:00 10.12.2025 |
|
||
|
Lamb Weston US5132721045 |
34,24 22,65 |
58,98 58,23 |
58,05 59,10 |
0,75 +1,29 |
22:15:00 10.12.2025 |
|
||
|
Huntington BancAkties US4461501045 |
33,89 32,34 |
17,56 16,99 |
16,91 17,58 |
0,57 +3,35 |
02:00:00 11.12.2025 |
|
||
|
Consolidated Edison US2091151041 |
33,87 22,73 |
95,41 95,82 |
95,19 96,13 |
-0,41 -0,43 |
22:15:00 10.12.2025 |
|
||
|
IQVIA US46266C1053 |
33,68 33,03 |
222,92 218,06 |
219,28 224,43 |
4,86 +2,23 |
22:15:00 10.12.2025 |
|
||
|
Activision Blizzard US00507V1098 |
31,43 22,50 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Chipotle Mexican Grill US1696561059 |
30,96 35,30 |
33,94 33,73 |
33,59 34,19 |
0,21 +0,62 |
22:15:00 10.12.2025 |
|
||
|
MSCI US55354G1004 |
30,93 25,81 |
538,19 537,22 |
530,44 541,72 |
0,97 +0,18 |
22:15:00 10.12.2025 |
|
||
|
Duke Energy US26441C2044 |
30,87 19,91 |
114,00 115,24 |
113,90 115,34 |
-1,24 -1,08 |
22:15:00 10.12.2025 |
|
||
|
Erie Indemnity US29530P1021 |
29,67 31,07 |
275,00 277,40 |
273,65 279,80 |
-2,40 -0,87 |
02:00:00 11.12.2025 |
|
||
|
Digital Realty Trust US2538681030 |
29,15 29,70 |
159,51 162,76 |
159,00 163,00 |
-3,25 -2,00 |
22:15:00 10.12.2025 |
|
||
|
Dominos Pizza US25754A2015 |
29,04 24,04 |
418,88 417,19 |
415,22 420,04 |
1,69 +0,41 |
02:00:00 11.12.2025 |
|
||
|
Norfolk Southern US6558441084 |
26,90 25,27 |
294,26 289,53 |
289,71 295,80 |
4,73 +1,63 |
22:15:00 10.12.2025 |
|
||
|
Merck US58933Y1055 |
26,87 26,05 |
97,62 96,89 |
96,51 98,13 |
0,73 +0,75 |
22:15:00 10.12.2025 |
|
||
|
Alliant Energy US0188021085 |
26,73 22,40 |
64,81 64,89 |
64,70 65,54 |
-0,08 -0,12 |
02:00:00 11.12.2025 |
|
||
|
Agilent Technologies US00846U1016 |
25,96 29,58 |
143,47 140,64 |
141,21 143,90 |
2,83 +2,01 |
22:15:00 10.12.2025 |
|
||
|
Thermo Fisher Scientific US8835561023 |
25,43 28,92 |
573,81 563,07 |
564,29 574,41 |
10,74 +1,91 |
22:15:00 10.12.2025 |
|
||
|
VeriSign US92343E1029 |
25,19 27,96 |
242,32 242,57 |
240,48 243,75 |
-0,25 -0,10 |
02:00:00 11.12.2025 |
|
||
|
Rollins US7757111049 |
25,17 21,16 |
58,77 58,01 |
57,91 59,17 |
0,76 +1,31 |
22:15:00 10.12.2025 |
|
||
|
Mettler-Toledo International US5926881054 |
24,97 32,64 |
1.405,85 1.371,42 |
1.368,91 1.418,82 |
34,43 +2,51 |
22:15:00 10.12.2025 |
|
||
|
Public Storage US74460D1090 |
24,93 25,59 |
267,62 264,71 |
264,82 268,40 |
2,91 +1,10 |
22:15:00 10.12.2025 |
|
||
|
Illinois Tool Works US4523081093 |
24,77 21,27 |
253,53 246,63 |
247,39 254,17 |
6,90 +2,80 |
22:15:00 10.12.2025 |
|
||
|
Paychex US7043261079 |
24,76 24,47 |
112,88 112,74 |
112,39 113,54 |
0,14 +0,12 |
02:00:00 11.12.2025 |
|
||
|
Hershey US4278661081 |
24,52 24,77 |
180,06 178,78 |
178,69 180,59 |
1,28 +0,72 |
22:15:00 10.12.2025 |
|
||
|
The Cigna Group Registered US1255231003 |
24,36 30,20 |
262,60 262,71 |
261,50 264,04 |
-0,11 -0,04 |
22:15:00 10.12.2025 |
|
||
|
Leidos US5253271028 |
24,01 20,12 |
188,31 184,95 |
184,16 189,40 |
3,36 +1,82 |
22:15:00 10.12.2025 |
|
||
|
A.O. Smith US8318652091 |
23,89 26,85 |
67,92 66,43 |
66,66 68,21 |
1,49 +2,24 |
22:15:00 10.12.2025 |
|
||
|
Gap US3647601083 |
23,78 57,89 |
22,26 21,73 |
22,26 22,26 |
0,54 +2,46 |
08:04:00 10.12.2025 |
|
||
|
CSX US1264081035 |
23,51 24,68 |
37,09 36,37 |
36,37 37,28 |
0,72 +1,98 |
02:00:00 11.12.2025 |
|
||
|
Masco US5745991068 |
23,47 29,60 |
63,44 61,11 |
61,56 63,79 |
2,33 +3,81 |
22:15:00 10.12.2025 |
|
||
|
Keysight Technologies US49338L1035 |
23,32 23,10 |
212,78 210,46 |
210,24 214,39 |
2,32 +1,10 |
22:15:00 10.12.2025 |
|
||
|
IDEX US45167R1041 |
23,16 17,89 |
176,51 173,50 |
174,28 177,60 |
3,01 +1,73 |
22:15:00 10.12.2025 |
|
||
|
KeyCorp US4932671088 |
23,06 41,49 |
20,52 19,98 |
19,95 20,67 |
0,54 +2,70 |
22:15:00 10.12.2025 |
|
||
|
ResMed US7611521078 |
22,87 34,15 |
251,50 246,52 |
249,03 259,98 |
4,98 +2,02 |
22:15:00 10.12.2025 |
|
||
|
MGM Resorts International US5529531015 |
22,64 39,86 |
37,20 35,89 |
36,28 37,64 |
1,31 +3,65 |
22:15:00 10.12.2025 |
|
||
|
Incyte US45337C1027 |
22,64 31,50 |
95,17 95,16 |
94,28 96,82 |
0,01 +0,01 |
02:00:00 11.12.2025 |
|
||
|
Salesforce US79466L3024 |
22,60 36,31 |
264,20 261,02 |
259,41 265,86 |
3,18 +1,22 |
22:15:00 10.12.2025 |
|
||
|
PPL US69351T1060 |
21,78 21,25 |
33,26 33,80 |
33,17 33,67 |
-0,54 -1,60 |
22:15:00 10.12.2025 |
|
||
|
CMS Energy US1258961002 |
20,97 21,69 |
70,01 70,43 |
69,97 70,65 |
-0,42 -0,60 |
22:15:00 10.12.2025 |
|
||
|
Equifax US2944291051 |
20,81 33,68 |
215,18 209,02 |
208,43 215,50 |
6,16 +2,95 |
22:15:00 10.12.2025 |
|
||
|
Carnival PA1436583006 |
20,79 56,04 |
26,28 25,51 |
25,56 26,55 |
0,77 +3,02 |
22:15:00 10.12.2025 |
|
||
|
Xcel Energy US98389B1008 |
20,67 23,08 |
74,62 75,72 |
74,53 75,70 |
-1,10 -1,45 |
02:00:00 11.12.2025 |
|
||
|
Atmos Energy US0495601058 |
20,40 16,64 |
166,80 166,28 |
166,13 167,68 |
0,52 +0,31 |
22:15:00 10.12.2025 |
|
||
|
Cooper Cos. US2166484020 |
20,28 20,71 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
Ecolab US2788651006 |
20,13 24,08 |
257,45 253,29 |
252,50 258,24 |
4,16 +1,64 |
22:15:00 10.12.2025 |
|
||
|
3M US88579Y1010 |
20,00 27,96 |
165,66 165,09 |
163,50 166,62 |
0,57 +0,35 |
22:15:00 10.12.2025 |
|
||
|
Abbott Laboratories US0028241000 |
19,75 23,65 |
122,55 121,25 |
120,70 123,09 |
1,30 +1,07 |
22:15:00 10.12.2025 |
|
||
|
Archer Daniels Midland US0394831020 |
19,59 30,32 |
58,21 58,07 |
57,24 58,88 |
0,14 +0,24 |
22:15:00 10.12.2025 |
|
||
|
Invitation Homes US46187W1071 |
19,15 19,53 |
26,48 26,09 |
26,22 26,59 |
0,39 +1,49 |
22:15:00 10.12.2025 |
|
||
|
Union Pacific US9078181081 |
18,82 23,94 |
235,46 231,56 |
232,15 236,74 |
3,90 +1,68 |
22:15:00 10.12.2025 |
|
||
|
WEC Energy Group US92939U1060 |
18,57 20,53 |
103,66 104,64 |
103,61 104,70 |
-0,98 -0,94 |
22:15:00 10.12.2025 |
|
||
|
Globe Life US37959E1029 |
18,16 18,12 |
134,91 133,09 |
133,60 135,53 |
1,82 +1,37 |
22:15:00 10.12.2025 |
|
||
|
U.S. Bancorp US9029733048 |
18,07 31,49 |
53,56 51,57 |
51,57 53,73 |
1,99 +3,86 |
22:15:00 10.12.2025 |
|
||
|
Extra Space Storage US30225T1025 |
17,72 27,16 |
129,77 126,69 |
126,82 130,17 |
3,08 +2,43 |
22:15:00 10.12.2025 |
|
||
|
Danaher US2358511028 |
17,56 28,10 |
230,42 223,23 |
223,66 230,48 |
7,19 +3,22 |
22:15:00 10.12.2025 |
|
||
|
Avery Dennison US0536111091 |
17,19 25,48 |
177,10 172,94 |
173,44 177,96 |
4,16 +2,41 |
22:15:00 10.12.2025 |
|
||
|
Verisk Analytics A US92345Y1064 |
16,11 24,18 |
214,48 216,03 |
213,75 217,29 |
-1,56 -0,72 |
02:00:00 11.12.2025 |
|
||
|
Wynn Resorts US9831341071 |
16,03 42,26 |
123,60 124,22 |
122,88 124,54 |
-0,62 -0,50 |
02:00:00 11.12.2025 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 26,40 |
160,30 157,49 |
157,19 160,81 |
2,81 +1,78 |
22:15:00 10.12.2025 |
|
||
|
Omnicom Group US6819191064 |
15,11 27,65 |
77,42 73,24 |
73,71 77,54 |
4,18 +5,71 |
22:15:00 10.12.2025 |
|
||
|
QUALCOMM US7475251036 |
14,91 38,14 |
182,21 176,00 |
175,28 183,43 |
6,21 +3,53 |
02:00:00 11.12.2025 |
|
||
|
STERIS IE00BFY8C754 |
14,63 21,95 |
258,84 257,27 |
258,20 261,23 |
1,57 +0,61 |
22:15:00 10.12.2025 |
|
||
|
Evergy US30034W1062 |
14,28 13,28 |
73,51 73,50 |
73,07 73,69 |
0,01 +0,01 |
02:00:00 11.12.2025 |
|
||
|
NextEra Energy US65339F1012 |
13,76 29,26 |
81,27 79,64 |
79,64 81,91 |
1,63 +2,05 |
22:15:00 10.12.2025 |
|
||
|
Texas Instruments US8825081040 |
13,47 30,66 |
181,67 179,52 |
177,60 182,72 |
2,15 +1,20 |
02:00:00 11.12.2025 |
|
||
|
NortonLifeLock US6687711084 |
13,19 25,21 |
27,53 27,14 |
26,93 27,59 |
0,39 +1,44 |
02:00:00 11.12.2025 |
|
||
|
HP US40434L1052 |
12,88 36,26 |
25,49 25,38 |
25,13 25,58 |
0,11 +0,43 |
22:15:00 10.12.2025 |
|
||
|
Host Hotels Resorts US44107P1049 |
12,80 31,98 |
17,83 17,45 |
17,45 18,04 |
0,38 +2,18 |
02:00:00 11.12.2025 |
|
||
|
Accenture IE00B4BNMY34 |
12,68 26,88 |
272,22 269,53 |
268,18 273,48 |
2,69 +1,00 |
22:15:00 10.12.2025 |
|
||
|
Roper Technolgies US7766961061 |
12,22 23,69 |
442,28 440,64 |
439,47 444,99 |
1,65 +0,37 |
02:00:00 11.12.2025 |
|
||
|
Equinix US29444U7000 |
11,19 28,80 |
734,40 740,67 |
732,91 743,42 |
-6,27 -0,85 |
02:00:00 11.12.2025 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
11,04 22,47 |
131,90 130,51 |
130,69 132,36 |
1,39 +1,07 |
22:15:00 10.12.2025 |
|
||
|
Pinnacle West Capital US7234841010 |
10,37 23,65 |
86,55 87,00 |
86,22 87,41 |
-0,45 -0,52 |
22:15:00 10.12.2025 |
|
||
|
DaVita US23918K1088 |
10,28 34,98 |
118,68 116,67 |
116,41 119,36 |
2,01 +1,72 |
22:15:00 10.12.2025 |
|
||
|
The Mosaic US61945C1036 |
10,27 45,96 |
23,75 23,81 |
23,33 23,76 |
-0,06 -0,25 |
22:15:00 10.12.2025 |
|
||
|
CVS Health US1266501006 |
9,72 31,83 |
78,97 78,24 |
78,19 79,65 |
0,73 +0,93 |
22:15:00 10.12.2025 |
|
||
|
Dollar Tree US2567461080 |
9,66 39,94 |
124,24 119,68 |
119,56 124,47 |
4,56 +3,81 |
02:00:00 11.12.2025 |
|
||
|
Harris US5024311095 |
8,95 19,71 |
285,94 277,37 |
276,42 289,44 |
8,57 +3,09 |
22:15:00 10.12.2025 |
|
||
|
Charles River Laboratories International US1598641074 |
8,94 29,70 |
194,85 185,99 |
186,10 195,05 |
8,86 +4,76 |
22:15:00 10.12.2025 |
|
||
|
DTE Energy US2333311072 |
8,82 21,06 |
129,99 130,25 |
129,63 130,49 |
-0,26 -0,20 |
22:15:00 10.12.2025 |
|
||
|
AvalonBay Communities US0534841012 |
8,49 21,65 |
176,34 175,38 |
174,93 177,42 |
0,96 +0,55 |
22:15:00 10.12.2025 |
|
||
|
Autodesk US0527691069 |
8,47 35,87 |
300,10 300,75 |
297,66 304,64 |
-0,65 -0,22 |
02:00:00 11.12.2025 |
|
||
|
Jack Henry Associates US4262811015 |
8,47 19,74 |
184,92 180,17 |
179,98 185,83 |
4,75 +2,64 |
02:00:00 11.12.2025 |
|
||
|
Elevance Health US0367521038 |
8,26 30,18 |
341,04 329,81 |
326,39 341,08 |
11,23 +3,40 |
22:15:00 10.12.2025 |
|
||
|
Henry Schein US8064071025 |
7,72 25,97 |
75,88 74,44 |
74,38 76,31 |
1,44 +1,93 |
02:00:00 11.12.2025 |
|
||
|
Fortive US34959J1088 |
7,61 24,55 |
54,80 53,67 |
53,72 55,02 |
1,13 +2,11 |
22:15:00 10.12.2025 |
|
||
|
Teledyne Technologies US8793601050 |
6,89 20,14 |
516,20 512,94 |
510,38 519,48 |
3,26 +0,64 |
22:15:00 10.12.2025 |
|
||
|
Old Dominion Freight Line US6795801009 |
6,81 34,65 |
157,32 148,89 |
148,74 158,75 |
8,43 +5,66 |
02:00:00 11.12.2025 |
|
||
|
Hologic US4364401012 |
6,67 28,14 |
74,83 74,89 |
74,83 75,04 |
-0,06 -0,08 |
02:00:00 11.12.2025 |
|
||
|
Essex Property Trust US2971781057 |
6,13 23,99 |
255,21 252,20 |
252,40 257,16 |
3,01 +1,19 |
22:15:00 10.12.2025 |
|
||
|
Procter Gamble US7427181091 |
6,03 18,15 |
139,82 139,63 |
139,55 141,27 |
0,19 +0,14 |
22:15:00 10.12.2025 |
|
||
|
Cognizant US1924461023 |
4,88 27,53 |
83,22 80,95 |
80,08 83,56 |
2,27 +2,80 |
02:00:00 11.12.2025 |
|
||
|
PepsiCo US7134481081 |
3,19 19,57 |
149,70 144,64 |
147,00 149,78 |
5,06 +3,50 |
02:00:00 11.12.2025 |
|
||
|
Equity Residential US29476L1070 |
3,00 23,53 |
60,67 60,05 |
60,11 61,12 |
0,62 +1,03 |
22:15:00 10.12.2025 |
|
||
|
Realty US7561091049 |
1,08 20,16 |
56,67 57,05 |
56,65 57,58 |
-0,38 -0,67 |
22:15:00 10.12.2025 |
|
||
|
Edwards Lifesciences US28176E1082 |
0,80 34,14 |
83,92 83,28 |
83,35 84,41 |
0,64 +0,77 |
22:15:00 10.12.2025 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
0,30 28,83 |
46,85 45,22 |
45,41 46,88 |
1,63 +3,60 |
22:15:00 10.12.2025 |
|
||
|
AT&T US00206R1023 |
0,08 24,53 |
24,39 24,51 |
24,28 24,60 |
-0,12 -0,49 |
22:15:00 10.12.2025 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
Franklin Resources US3546131018 |
-0,13 32,28 |
23,31 23,46 |
22,76 23,50 |
-0,15 -0,64 |
22:15:00 10.12.2025 |
|
||
|
Alaska Air Group US0116591092 |
-0,25 38,77 |
42,46 42,15 |
42,46 42,46 |
0,31 +0,74 |
08:06:00 10.12.2025 |
|
||
|
Trimble Navigation US8962391004 |
-0,65 27,32 |
82,46 81,44 |
81,02 82,90 |
1,02 +1,25 |
02:00:00 11.12.2025 |
|
||
|
Sysco US8718291078 |
-0,74 23,57 |
73,57 72,59 |
72,42 73,61 |
0,98 +1,35 |
22:15:00 10.12.2025 |
|
||
|
Fox US35137L2043 |
-1,08 23,35 |
63,43 62,20 |
62,02 63,63 |
1,23 +1,98 |
02:00:00 11.12.2025 |
|
||
|
Microchip Technology US5950171042 |
-1,85 41,98 |
67,90 66,85 |
66,26 68,20 |
1,05 +1,57 |
02:00:00 11.12.2025 |
|
||
|
Church Dwight US1713401024 |
-2,21 23,19 |
83,31 82,63 |
83,03 85,00 |
0,68 +0,82 |
22:15:00 10.12.2025 |
|
||
|
Mondelez US6092071058 |
-2,26 21,46 |
53,89 54,11 |
53,14 54,20 |
-0,22 -0,41 |
02:00:00 11.12.2025 |
|
||
|
FedEx US31428X1063 |
-3,19 33,27 |
284,31 275,13 |
275,52 285,49 |
9,18 +3,34 |
22:15:00 10.12.2025 |
|
||
|
Teradyne US8807701029 |
-3,40 34,49 |
204,01 199,97 |
198,98 204,68 |
4,04 +2,02 |
02:00:00 11.12.2025 |
|
||
|
UnitedHealth US91324P1021 |
-3,69 31,09 |
328,37 323,60 |
319,81 328,73 |
4,77 +1,47 |
22:15:00 10.12.2025 |
|
||
|
Sealed Air US81211K1007 |
-4,84 33,87 |
35,40 35,40 |
35,40 35,40 |
0,00 +0,00 |
15:44:00 10.12.2025 |
|
||
|
Albemarle US0126531013 |
-5,88 56,58 |
133,21 129,29 |
129,80 134,31 |
3,92 +3,03 |
22:15:00 10.12.2025 |
|
||
|
Colgate-Palmolive US1941621039 |
-6,01 18,63 |
77,76 76,98 |
76,78 78,28 |
0,78 +1,01 |
22:15:00 10.12.2025 |
|
||
|
Hasbro US4180561072 |
-6,16 32,98 |
82,16 79,86 |
79,68 82,41 |
2,30 +2,88 |
02:00:00 11.12.2025 |
|
||
|
Edison International US2810201077 |
-6,71 27,21 |
57,49 56,63 |
56,59 57,74 |
0,86 +1,52 |
22:15:00 10.12.2025 |
|
||
|
Tyler Technologies US9022521051 |
-6,79 25,99 |
455,78 453,36 |
450,83 456,47 |
2,42 +0,53 |
22:15:00 10.12.2025 |
|
||
|
Medtronic IE00BTN1Y115 |
-7,13 21,97 |
100,77 99,62 |
99,50 101,06 |
1,15 +1,15 |
22:15:00 10.12.2025 |
|
||
|
Honeywell US4385161066 |
-7,33 22,20 |
192,06 190,17 |
190,19 192,54 |
1,89 +0,99 |
02:00:00 11.12.2025 |
|
||
|
Air Products and Chemicals US0091581068 |
-7,91 25,74 |
236,71 230,76 |
229,25 237,23 |
5,95 +2,58 |
22:15:00 10.12.2025 |
|
||
|
UDR US9026531049 |
-8,51 23,00 |
35,22 34,90 |
34,95 35,43 |
0,32 +0,92 |
22:15:00 10.12.2025 |
|
||
|
Las Vegas Sands US5178341070 |
-8,73 34,74 |
66,47 66,43 |
66,38 67,17 |
0,04 +0,06 |
22:15:00 10.12.2025 |
|
||
|
Bio-Techne US09073M1045 |
-8,82 28,37 |
60,83 58,82 |
58,82 61,17 |
2,01 +3,42 |
02:00:00 11.12.2025 |
|
||
|
Boeing US0970231058 |
-10,14 37,37 |
198,72 200,37 |
198,37 201,30 |
-1,65 -0,82 |
22:15:00 10.12.2025 |
|
||
|
American Water Works US0304201033 |
-10,64 25,84 |
128,72 128,15 |
127,67 129,14 |
0,57 +0,44 |
22:15:00 10.12.2025 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-11,20 26,30 |
51,21 50,65 |
50,33 51,60 |
0,56 +1,11 |
22:15:00 10.12.2025 |
|
||
|
J. M. Smucker US8326964058 |
-11,63 26,42 |
99,68 99,40 |
99,01 100,05 |
0,28 +0,28 |
22:15:00 10.12.2025 |
|
||
|
American Tower US03027X1000 |
-14,07 27,51 |
180,26 179,55 |
179,81 182,63 |
0,71 +0,40 |
22:15:00 10.12.2025 |
|
||
|
Akamai US00971T1016 |
-14,84 29,73 |
86,45 85,66 |
85,26 86,78 |
0,79 +0,92 |
02:00:00 11.12.2025 |
|
||
|
Mohawk Industries US6081901042 |
-15,14 38,64 |
111,70 106,56 |
107,06 112,10 |
5,14 +4,82 |
22:15:00 10.12.2025 |
|
||
|
Tyson Foods US9024941034 |
-15,64 27,52 |
57,67 55,91 |
56,02 57,82 |
1,76 +3,15 |
22:15:00 10.12.2025 |
|
||
|
Starbucks US8552441094 |
-15,85 30,55 |
83,85 82,28 |
81,98 84,00 |
1,57 +1,91 |
02:00:00 11.12.2025 |
|
||
|
International Paper US4601461035 |
-15,92 31,43 |
39,12 37,58 |
37,50 39,20 |
1,54 +4,10 |
22:15:00 10.12.2025 |
|
||
|
Southwest Airlines US8447411088 |
-16,31 36,85 |
39,83 38,15 |
38,24 39,85 |
1,68 +4,40 |
22:15:00 10.12.2025 |
|
||
|
Intel US4581401001 |
-17,10 45,91 |
40,78 40,50 |
38,90 40,99 |
0,28 +0,69 |
02:00:00 11.12.2025 |
|
||
|
CoStar Group US22160N1090 |
-17,18 33,67 |
67,87 67,93 |
67,30 68,52 |
-0,06 -0,09 |
02:00:00 11.12.2025 |
|
||
|
Becton, Dickinson US0758871091 |
-17,35 25,31 |
198,40 188,82 |
189,28 199,68 |
9,58 +5,07 |
22:15:00 10.12.2025 |
|
||
|
Dominion Energy US25746U1097 |
-17,96 24,29 |
58,06 58,46 |
57,62 58,44 |
-0,40 -0,68 |
22:15:00 10.12.2025 |
|
||
|
General Mills US3703341046 |
-19,58 22,63 |
45,71 45,64 |
45,55 46,10 |
0,07 +0,15 |
22:15:00 10.12.2025 |
|
||
|
Eversource Energy US30040W1080 |
-19,72 27,18 |
67,63 67,83 |
67,08 67,86 |
-0,20 -0,29 |
22:15:00 10.12.2025 |
|
||
|
Amcor JE00BJ1F3079 |
-19,88 18,69 |
8,20 8,11 |
8,10 8,21 |
0,09 +1,11 |
22:15:00 10.12.2025 |
|
||
|
LKQ US5018892084 |
-20,78 30,07 |
30,20 28,17 |
28,46 30,42 |
2,03 +7,21 |
02:00:00 11.12.2025 |
|
||
|
Truist Financial US89832Q1094 |
-20,94 27,88 |
49,56 47,92 |
47,92 49,64 |
1,64 +3,42 |
22:15:00 10.12.2025 |
|
||
|
Zebra Technologies US9892071054 |
-21,33 31,80 |
271,30 265,24 |
264,75 274,16 |
6,06 +2,28 |
02:00:00 11.12.2025 |
|
||
|
Kimberly-Clark US4943681035 |
-22,51 21,49 |
103,14 102,89 |
102,80 104,13 |
0,25 +0,24 |
02:00:00 11.12.2025 |
|
||
|
Weyerhaeuser US9621661043 |
-24,77 26,23 |
23,03 22,12 |
22,21 23,11 |
0,91 +4,11 |
22:15:00 10.12.2025 |
|
||
|
PPG Industries US6935061076 |
-25,56 28,14 |
100,44 99,43 |
98,17 100,74 |
1,01 +1,02 |
22:15:00 10.12.2025 |
|
||
|
Best Buy US0865161014 |
-26,04 36,94 |
74,12 73,17 |
72,63 74,32 |
0,95 +1,30 |
22:15:00 10.12.2025 |
|
||
|
Biogen US09062X1037 |
-26,20 39,14 |
177,55 175,84 |
169,45 178,17 |
1,71 +0,97 |
02:00:00 11.12.2025 |
|
||
|
Kraft Heinz Company US5007541064 |
-26,81 24,48 |
24,35 24,23 |
24,20 24,41 |
0,12 +0,50 |
02:00:00 11.12.2025 |
|
||
|
Norwegian Cruise Line BMG667211046 |
-27,50 59,71 |
19,24 18,72 |
18,52 19,34 |
0,52 +2,78 |
22:15:00 10.12.2025 |
|
||
|
Adobe US00724F1012 |
-27,51 34,83 |
343,13 344,32 |
340,58 347,92 |
-1,19 -0,35 |
02:00:00 11.12.2025 |
|
||
|
Zimmer Biomet US98956P1021 |
-27,84 27,14 |
93,09 92,27 |
91,67 93,41 |
0,82 +0,89 |
22:15:00 10.12.2025 |
|
||
|
T. Rowe Price Group US74144T1088 |
-28,03 31,26 |
103,56 105,37 |
101,17 104,55 |
-1,81 -1,72 |
02:00:00 11.12.2025 |
|
||
|
Pool US73278L1052 |
-28,06 35,84 |
240,58 233,31 |
233,48 241,61 |
7,27 +3,12 |
02:00:00 11.12.2025 |
|
||
|
PerkinElmer US7140461093 |
-28,20 35,40 |
103,51 98,78 |
99,20 103,51 |
4,73 +4,79 |
22:15:00 10.12.2025 |
|
||
|
Boston Properties US1011211018 |
-28,22 94,74 |
70,34 68,98 |
69,05 70,72 |
1,36 +1,97 |
22:15:00 10.12.2025 |
|
||
|
Walt Disney US2546871060 |
-28,27 30,34 |
108,83 107,02 |
106,58 109,67 |
1,81 +1,69 |
22:15:00 10.12.2025 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-28,75 27,07 |
189,22 189,29 |
189,02 191,80 |
-0,07 -0,04 |
02:00:00 11.12.2025 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-29,12 34,62 |
41,40 42,20 |
41,40 41,40 |
-0,80 -1,90 |
08:05:00 10.12.2025 |
|
||
|
Constellation Brands A US21036P1084 |
-29,82 25,39 |
148,51 143,37 |
143,89 148,54 |
5,14 +3,59 |
22:15:00 10.12.2025 |
|
||
|
McCormick US5797802064 |
-30,29 24,92 |
64,31 63,48 |
63,39 64,35 |
0,83 +1,31 |
22:15:00 10.12.2025 |
|
||
|
AES US00130H1059 |
-31,38 38,37 |
13,80 13,96 |
13,76 14,09 |
-0,16 -1,15 |
22:15:00 10.12.2025 |
|
||
|
Verizon US92343V1044 |
-31,68 21,78 |
39,92 40,14 |
39,69 40,26 |
-0,22 -0,55 |
22:15:00 10.12.2025 |
|
||
|
Viatris US92556V1061 |
-31,85 27,35 |
11,60 11,19 |
11,11 11,63 |
0,41 +3,66 |
02:00:00 11.12.2025 |
|
||
|
Moderna US60770K1079 |
-33,83 54,76 |
29,03 28,24 |
27,99 29,12 |
0,79 +2,80 |
02:00:00 11.12.2025 |
|
||
|
Campbell Soup US1344291091 |
-36,17 26,60 |
28,18 28,47 |
27,86 28,52 |
-0,29 -1,02 |
02:00:00 11.12.2025 |
|
||
|
Humana US4448591028 |
-36,42 37,29 |
256,66 250,39 |
247,84 256,84 |
6,27 +2,50 |
22:15:00 10.12.2025 |
|
||
|
Pfizer US7170811035 |
-36,50 26,65 |
25,78 25,33 |
25,23 25,79 |
0,45 +1,78 |
22:15:00 10.12.2025 |
|
||
|
Dollar General US2566771059 |
-36,77 35,96 |
125,89 125,54 |
123,88 126,54 |
0,35 +0,28 |
22:15:00 10.12.2025 |
|
||
|
DXC Technology US23355L1061 |
-38,71 45,78 |
12,89 12,22 |
12,80 12,89 |
0,67 +5,44 |
13:39:00 10.12.2025 |
|
||
|
Catalent US1488061029 |
-38,76 40,60 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
Generac US3687361044 |
-38,81 45,31 |
166,57 160,11 |
161,14 167,63 |
6,46 +4,03 |
22:15:00 10.12.2025 |
|
||
|
Centene US15135B1017 |
-38,93 37,79 |
38,67 38,08 |
37,25 38,84 |
0,59 +1,55 |
22:15:00 10.12.2025 |
|
||
|
Eastman Chemical Company US2774321002 |
-39,03 31,21 |
52,42 51,72 |
52,42 52,42 |
0,70 +1,35 |
08:06:00 10.12.2025 |
|
||
|
United Parcel Service US9113121068 |
-39,87 29,29 |
99,64 96,97 |
97,11 100,09 |
2,67 +2,75 |
22:15:00 10.12.2025 |
|
||
|
Crown Castle US22822V1017 |
-40,09 27,30 |
90,64 90,20 |
90,18 92,15 |
0,44 +0,49 |
22:15:00 10.12.2025 |
|
||
|
Healthpeak Properties US42250P1030 |
-40,18 21,42 |
16,63 16,49 |
16,47 16,80 |
0,14 +0,85 |
22:15:00 10.12.2025 |
|
||
|
International Flavors Fragrances US4595061015 |
-40,74 32,65 |
65,39 64,54 |
64,34 65,52 |
0,85 +1,32 |
22:15:00 10.12.2025 |
|
||
|
Fiserv US3377381088 |
-41,71 36,13 |
66,57 66,21 |
65,60 66,63 |
0,36 +0,54 |
02:00:00 11.12.2025 |
|
||
|
Target US87612E1064 |
-44,10 37,46 |
94,62 93,62 |
92,96 95,40 |
1,00 +1,07 |
22:15:00 10.12.2025 |
|
||
|
Qorvo US74736K1016 |
-45,99 42,25 |
75,83 75,97 |
75,83 76,22 |
-0,14 -0,18 |
15:44:00 10.12.2025 |
|
||
|
Comcast US20030N1019 |
-46,17 29,30 |
27,58 26,79 |
26,77 27,70 |
0,79 +2,95 |
02:00:00 11.12.2025 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-46,81 35,85 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
Hormel Foods US4404521001 |
-47,51 25,00 |
23,74 23,63 |
23,34 23,74 |
0,11 +0,47 |
22:15:00 10.12.2025 |
|
||
|
Clorox US1890541097 |
-47,76 27,19 |
102,52 101,42 |
101,47 103,03 |
1,10 +1,08 |
22:15:00 10.12.2025 |
|
||
|
Ball US0584981064 |
-48,95 31,41 |
47,77 46,87 |
46,78 48,29 |
0,90 +1,92 |
22:15:00 10.12.2025 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-49,20 33,82 |
45,23 42,78 |
42,84 45,35 |
2,45 +5,73 |
22:15:00 10.12.2025 |
|
||
|
ConAgra Foods US2058871029 |
-50,76 27,01 |
17,44 17,12 |
17,11 17,47 |
0,32 +1,87 |
22:15:00 10.12.2025 |
|
||
|
Hanesbrands US4103451021 |
-51,57 55,38 |
5,52 5,66 |
0,00 0,00 |
-0,14 -2,52 |
07:43:00 01.12.2025 |
|
||
|
Nike US6541061031 |
-52,57 34,88 |
65,79 63,33 |
63,79 66,14 |
2,46 +3,88 |
22:15:00 10.12.2025 |
|
||
|
Paycom Software US70432V1026 |
-53,11 38,13 |
163,80 162,70 |
161,16 163,89 |
1,10 +0,68 |
22:15:00 10.12.2025 |
|
||
|
Skyworks Solutions US83088M1027 |
-53,46 40,37 |
68,81 68,54 |
67,88 69,58 |
0,27 +0,39 |
02:00:00 11.12.2025 |
|
||
|
The Trade Desk A US88339J1051 |
-53,69 65,84 |
39,22 39,40 |
38,79 39,79 |
-0,18 -0,46 |
02:00:00 11.12.2025 |
|
||
|
Dow US2605571031 |
-55,79 32,52 |
24,59 23,11 |
23,19 24,70 |
1,48 +6,40 |
22:15:00 10.12.2025 |
|
||
|
Fidelity National Information Services US31620M1062 |
-56,03 34,72 |
66,60 65,17 |
65,21 66,71 |
1,43 +2,19 |
22:15:00 10.12.2025 |
|
||
|
CarMax US1431301027 |
-56,30 41,85 |
33,15 33,43 |
33,15 33,15 |
-0,28 -0,84 |
08:05:00 10.12.2025 |
|
||
|
Western Union Company US9598021098 |
-56,62 29,89 |
7,98 7,84 |
7,83 7,98 |
0,14 +1,79 |
15:58:00 10.12.2025 |
|
||
|
Robert Half US7703231032 |
-56,64 32,60 |
22,80 23,20 |
22,80 22,80 |
-0,40 -1,72 |
08:06:00 10.12.2025 |
|
||
|
Estée Lauder Companies US5184391044 |
-57,05 40,64 |
107,28 102,64 |
102,95 107,65 |
4,64 +4,52 |
22:15:00 10.12.2025 |
|
||
|
IPG Photonics US44980X1090 |
-57,56 32,60 |
71,80 69,20 |
71,80 71,80 |
2,60 +3,76 |
08:03:00 10.12.2025 |
|
||
|
Stanley Black Decker US8545021011 |
-57,91 36,00 |
75,86 71,88 |
71,98 76,37 |
3,98 +5,54 |
22:15:00 10.12.2025 |
|
||
|
Global Payments US37940X1028 |
-59,28 35,99 |
80,34 77,50 |
77,43 80,51 |
2,84 +3,66 |
22:15:00 10.12.2025 |
|
||
|
Illumina US4523271090 |
-59,93 49,57 |
115,38 113,20 |
112,52 115,38 |
2,18 +1,93 |
21:41:00 10.12.2025 |
|
||
|
Brown-Forman B US1156372096 |
-60,16 29,62 |
30,38 29,65 |
29,76 30,38 |
0,73 +2,46 |
22:15:00 10.12.2025 |
|
||
|
Advance Auto Parts US00751Y1064 |
-65,40 46,50 |
39,76 43,60 |
39,76 39,76 |
-3,85 -8,82 |
08:06:00 10.12.2025 |
|
||
|
Charter A US16119P1084 |
-67,63 37,25 |
213,29 205,13 |
204,60 215,71 |
8,16 +3,98 |
02:00:00 11.12.2025 |
|
||
|
Paramount Global US92556H2067 |
-67,73 46,43 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
Align Technology US0162551016 |
-67,97 51,40 |
164,58 159,00 |
159,02 166,57 |
5,58 +3,51 |
02:00:00 11.12.2025 |
|
||
|
SVB Financial Group US78486Q1013 |
-69,54 44,13 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
PayPal US70450Y1038 |
-70,15 41,30 |
61,16 60,78 |
60,17 61,47 |
0,38 +0,63 |
02:00:00 11.12.2025 |
|
||
|
Under Armour US9043112062 |
-71,43 50,29 |
3,50 3,55 |
3,50 3,50 |
-0,05 -1,44 |
08:12:00 10.12.2025 |
|
||
|
Perrigo Company IE00BGH1M568 |
-72,16 37,12 |
11,31 11,08 |
11,31 11,31 |
0,23 +2,03 |
08:03:00 10.12.2025 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-72,70 31,49 |
46,47 45,29 |
45,21 46,61 |
1,18 +2,61 |
22:15:00 10.12.2025 |
|
||
|
Leggett Platt US5246601075 |
-73,46 42,98 |
9,38 9,33 |
9,38 9,38 |
0,05 +0,56 |
08:06:00 10.12.2025 |
|
||
|
Under Armour US9043111072 |
-73,74 52,45 |
3,78 3,72 |
3,73 3,84 |
0,06 +1,68 |
20:11:00 10.12.2025 |
|
||
|
Baxter International US0718131099 |
-75,42 32,95 |
18,26 18,16 |
17,92 18,38 |
0,10 +0,55 |
22:15:00 10.12.2025 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-78,39 35,94 |
9,88 9,46 |
9,33 9,88 |
0,42 +4,40 |
21:41:00 10.12.2025 |
|
||
|
V.F. US9182041080 |
-78,54 53,67 |
15,32 15,61 |
15,32 15,32 |
-0,29 -1,86 |
08:12:00 10.12.2025 |
|
||
|
Lumen Technologies US5502411037 |
-86,64 51,52 |
7,80 7,28 |
7,26 7,80 |
0,53 +7,22 |
21:27:00 10.12.2025 |
|
||
|
First Republic Bank US33616C1009 |
-97,30 60,81 |
0,31 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 31.07.2023 |
|
* Die angezeigten Realtime Kurse sind indikativ und nicht die offiziellen Börsenkurse. Die Kursdaten können eventuell vom tatsächlichen Marktpreis abweichen.