S&P 500
6.908,02
PKT
+29,53
PKT
+0,43
%
Indikation*
6.909,79
PKT
+31,30
PKT
+0,46
%
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 |
1.337,24 51,78 |
189,21 183,69 |
182,90 189,33 |
5,52 +3,01 |
22:30:00 23.12.2025 |
|
||
|
Broadcom US11135F1012 |
736,97 42,90 |
349,32 341,45 |
338,58 350,11 |
7,87 +2,30 |
22:30:00 23.12.2025 |
|
||
|
Palantir US69608A1088 |
616,09 67,61 |
194,13 193,98 |
191,75 195,37 |
0,15 +0,08 |
22:30:00 23.12.2025 |
|
||
|
Eli Lilly US5324571083 |
559,05 33,65 |
1.071,64 1.076,48 |
1.063,50 1.088,03 |
-4,84 -0,45 |
22:15:00 23.12.2025 |
|
||
|
Quanta Services US74762E1029 |
540,53 40,91 |
435,20 433,03 |
431,76 437,21 |
2,17 +0,50 |
22:15:00 23.12.2025 |
|
||
|
Marathon Oil US5658491064 |
422,57 45,01 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
KLA-Tencor US4824801009 |
404,16 41,95 |
1.268,75 1.265,66 |
1.259,01 1.271,89 |
3,09 +0,24 |
22:30:00 23.12.2025 |
|
||
|
McKesson US58155Q1031 |
399,07 26,69 |
825,73 818,40 |
814,38 825,87 |
7,33 +0,90 |
22:15:00 23.12.2025 |
|
||
|
Western Digital US9581021055 |
380,62 48,33 |
178,25 176,76 |
175,00 178,40 |
1,49 +0,84 |
22:30:00 23.12.2025 |
|
||
|
NRG Energy US6293775085 |
371,72 43,37 |
158,11 156,96 |
156,87 159,63 |
1,15 +0,73 |
22:15:00 23.12.2025 |
|
||
|
Diamondback Energy US25278X1090 |
354,87 35,23 |
148,16 148,46 |
147,23 149,77 |
-0,30 -0,20 |
22:30:00 23.12.2025 |
|
||
|
Tapestry US8760301072 |
353,29 41,21 |
129,44 128,97 |
129,03 130,26 |
0,47 +0,36 |
22:15:00 23.12.2025 |
|
||
|
Marathon Petroleum US56585A1025 |
351,97 36,91 |
166,40 164,77 |
164,24 166,91 |
1,63 +0,99 |
22:15:00 23.12.2025 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
345,11 49,58 |
292,29 300,73 |
291,61 303,74 |
-8,44 -2,81 |
22:15:00 23.12.2025 |
|
||
|
Amphenol US0320951017 |
333,58 30,57 |
137,12 135,14 |
133,28 137,24 |
1,98 +1,47 |
22:15:00 23.12.2025 |
|
||
|
Arista Networks US0404131064 |
300,28 32,95 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
Micron Technology US5951121038 |
298,80 48,69 |
276,27 276,59 |
272,32 281,86 |
-0,32 -0,12 |
22:30:00 23.12.2025 |
|
||
|
Cardinal Health US14149Y1082 |
295,83 27,76 |
207,37 205,20 |
204,30 207,81 |
2,17 +1,06 |
22:15:00 23.12.2025 |
|
||
|
Lam Research US5128073062 |
279,80 43,94 |
175,16 175,26 |
174,94 177,26 |
-0,10 -0,06 |
22:30:00 23.12.2025 |
|
||
|
Unum Group US91529Y1064 |
274,61 34,51 |
67,28 66,68 |
65,92 67,28 |
0,60 +0,90 |
21:46:00 23.12.2025 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
273,33 31,81 |
314,35 309,78 |
309,35 314,92 |
4,57 +1,48 |
22:30:00 23.12.2025 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
273,23 31,37 |
315,68 311,33 |
310,75 316,30 |
4,35 +1,40 |
22:30:00 23.12.2025 |
|
||
|
United Rentals US9113631090 |
272,31 39,17 |
817,85 816,73 |
810,11 820,54 |
1,12 +0,14 |
22:15:00 23.12.2025 |
|
||
|
Ralph Lauren A US7512121010 |
269,41 38,95 |
362,74 367,30 |
359,25 367,86 |
-4,56 -1,24 |
22:15:00 23.12.2025 |
|
||
|
Goldman Sachs US38141G1040 |
269,00 28,88 |
901,71 899,00 |
893,70 905,64 |
2,71 +0,30 |
22:15:00 23.12.2025 |
|
||
|
Williams-Sonoma US9699041011 |
263,28 47,05 |
188,11 191,09 |
186,63 191,99 |
-2,98 -1,56 |
22:15:00 23.12.2025 |
|
||
|
Cencora US03073E1055 |
262,45 25,78 |
340,59 340,03 |
337,45 340,98 |
0,56 +0,16 |
22:15:00 23.12.2025 |
|
||
|
Dell Technologies US24703L2025 |
257,48 45,14 |
127,62 126,61 |
126,41 128,63 |
1,01 +0,80 |
22:15:00 23.12.2025 |
|
||
|
Parker Hannifin US7010941042 |
243,34 30,04 |
887,14 886,47 |
882,02 888,73 |
0,67 +0,08 |
22:15:00 23.12.2025 |
|
||
|
American Express US0258161092 |
241,47 30,16 |
382,19 380,85 |
380,15 384,50 |
1,34 +0,35 |
22:15:00 23.12.2025 |
|
||
|
Caterpillar US1491231015 |
235,97 31,47 |
582,42 582,41 |
580,50 588,55 |
0,01 +0,00 |
22:15:00 23.12.2025 |
|
||
|
Wells Fargo US9497461015 |
227,11 32,87 |
94,47 94,28 |
94,03 94,66 |
0,19 +0,20 |
22:15:00 23.12.2025 |
|
||
|
O Reilly Automotive US67103H1077 |
217,74 24,34 |
92,07 91,75 |
91,54 92,29 |
0,32 +0,35 |
22:30:00 23.12.2025 |
|
||
|
Palo Alto Networks US6974351057 |
216,67 41,52 |
|
|
- - |
|
|
||
|
Applied Materials US0382221051 |
216,06 43,12 |
260,23 259,01 |
258,01 260,43 |
1,22 +0,47 |
22:30:00 23.12.2025 |
|
||
|
Valero Energy US91913Y1001 |
214,82 39,54 |
164,77 163,55 |
163,00 165,15 |
1,22 +0,75 |
22:15:00 23.12.2025 |
|
||
|
Oracle US68389X1054 |
211,18 38,95 |
195,34 198,38 |
192,20 197,18 |
-3,04 -1,53 |
22:15:00 23.12.2025 |
|
||
|
Welltower US95040Q1040 |
208,20 24,81 |
186,86 186,43 |
185,79 187,45 |
0,43 +0,23 |
22:15:00 23.12.2025 |
|
||
|
CRH IE0001827041 |
207,70 30,49 |
|
|
- - |
|
|
||
|
Nucor US6703461052 |
205,50 43,01 |
163,69 164,26 |
163,31 165,82 |
-0,57 -0,35 |
22:15:00 23.12.2025 |
|
||
|
Hartford Financial Services Group US4165151048 |
204,12 25,18 |
139,08 139,55 |
139,02 140,45 |
-0,47 -0,34 |
22:15:00 23.12.2025 |
|
||
|
AutoZone US0533321024 |
200,91 27,26 |
3.463,61 3.413,81 |
3.430,50 3.485,40 |
49,80 +1,46 |
22:15:00 23.12.2025 |
|
||
|
HCA US40412C1018 |
198,07 29,83 |
474,04 472,03 |
470,03 475,25 |
2,01 +0,43 |
22:15:00 23.12.2025 |
|
||
|
Bank of New York Mellon US0640581007 |
195,49 26,43 |
117,22 117,26 |
116,97 118,06 |
-0,04 -0,03 |
22:15:00 23.12.2025 |
|
||
|
Williams Companies US9694571004 |
194,79 28,55 |
59,75 58,92 |
58,84 59,78 |
0,83 +1,41 |
22:15:00 23.12.2025 |
|
||
|
Hilton Worldwide US43300A2033 |
193,96 30,00 |
291,38 292,55 |
290,99 293,73 |
-1,17 -0,40 |
22:15:00 23.12.2025 |
|
||
|
ExxonMobil US30231G1022 |
192,36 29,35 |
119,42 118,15 |
118,32 120,02 |
1,27 +1,07 |
22:15:00 23.12.2025 |
|
||
|
Iron Mountain US46284V1017 |
188,64 31,52 |
80,80 81,02 |
79,50 81,02 |
-0,22 -0,27 |
22:15:00 23.12.2025 |
|
||
|
Eaton IE00B8KQN827 |
186,26 32,21 |
322,81 320,39 |
319,21 324,13 |
2,42 +0,76 |
22:15:00 23.12.2025 |
|
||
|
CBOE US12503M1080 |
183,30 25,83 |
254,94 251,68 |
252,36 255,44 |
3,26 +1,30 |
22:15:00 23.12.2025 |
|
||
|
Boston Scientific US1011371077 |
180,71 27,20 |
96,09 96,43 |
95,70 96,22 |
-0,34 -0,35 |
22:15:00 23.12.2025 |
|
||
|
United Airlines US9100471096 |
179,86 50,91 |
113,53 116,02 |
112,70 115,90 |
-2,49 -2,15 |
22:30:00 23.12.2025 |
|
||
|
Pioneer Natural Resources US7237871071 |
179,06 29,33 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
Johnson Controls International IE00BY7QL619 |
176,72 31,21 |
121,13 119,96 |
119,45 121,15 |
1,17 +0,98 |
22:15:00 23.12.2025 |
|
||
|
PulteGroup US7458671010 |
175,41 36,00 |
117,38 119,11 |
116,36 119,52 |
-1,73 -1,45 |
22:15:00 23.12.2025 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
175,13 24,67 |
315,53 314,73 |
314,50 317,64 |
0,80 +0,25 |
22:15:00 23.12.2025 |
|
||
|
Ameriprise Financial US03076C1062 |
174,90 26,32 |
498,38 495,92 |
495,47 499,52 |
2,46 +0,50 |
22:15:00 23.12.2025 |
|
||
|
Raytheon Technologies US75513E1010 |
174,00 25,53 |
185,76 185,68 |
185,27 187,89 |
0,08 +0,04 |
22:15:00 23.12.2025 |
|
||
|
Morgan Stanley US6174464486 |
172,65 30,35 |
179,50 179,76 |
179,15 180,58 |
-0,26 -0,14 |
22:15:00 23.12.2025 |
|
||
|
Raymond James Financial US7547301090 |
172,55 29,46 |
165,77 166,00 |
165,01 167,05 |
-0,23 -0,14 |
22:15:00 23.12.2025 |
|
||
|
Fox US35137L1052 |
172,12 31,23 |
73,71 73,62 |
73,02 74,19 |
0,09 +0,12 |
22:30:00 23.12.2025 |
|
||
|
CBRE Group A US12504L1098 |
171,29 30,49 |
163,85 164,06 |
162,47 164,20 |
-0,21 -0,13 |
22:15:00 23.12.2025 |
|
||
|
JPMorgan Chase US46625H1005 |
170,22 25,31 |
325,93 323,09 |
323,11 327,76 |
2,84 +0,88 |
22:15:00 23.12.2025 |
|
||
|
Capital One Financial US14040H1059 |
166,67 36,59 |
247,60 246,77 |
246,34 247,82 |
0,83 +0,34 |
22:15:00 23.12.2025 |
|
||
|
Synchrony Financial US87165B1035 |
166,11 38,27 |
85,57 85,85 |
85,50 86,10 |
-0,28 -0,33 |
22:15:00 23.12.2025 |
|
||
|
Aflac US0010551028 |
164,37 21,59 |
110,72 110,05 |
110,22 111,07 |
0,67 +0,61 |
22:15:00 23.12.2025 |
|
||
|
IBM US4592001014 |
162,76 25,46 |
303,78 302,79 |
300,68 305,08 |
0,99 +0,33 |
22:15:00 23.12.2025 |
|
||
|
Marriott US5719032022 |
161,28 30,05 |
314,07 313,75 |
313,14 316,65 |
0,32 +0,10 |
22:30:00 23.12.2025 |
|
||
|
Grainger US3848021040 |
157,36 27,63 |
1.023,90 1.034,87 |
1.022,20 1.034,80 |
-10,97 -1,06 |
22:15:00 23.12.2025 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
156,21 41,21 |
664,94 661,50 |
658,38 666,00 |
3,44 +0,52 |
22:30:00 23.12.2025 |
|
||
|
Corning US2193501051 |
155,41 30,88 |
89,34 88,40 |
88,00 89,65 |
0,94 +1,06 |
22:15:00 23.12.2025 |
|
||
|
Loews US5404241086 |
152,79 21,78 |
107,51 108,08 |
107,32 108,36 |
-0,57 -0,53 |
22:15:00 23.12.2025 |
|
||
|
APA US03743Q1085 |
150,28 41,33 |
24,36 24,41 |
24,16 24,56 |
-0,05 -0,20 |
22:30:00 23.12.2025 |
|
||
|
Blackstone US09260D1072 |
148,50 38,25 |
155,16 155,83 |
155,03 156,70 |
-0,67 -0,43 |
22:15:00 23.12.2025 |
|
||
|
Howmet Aerospace US4432011082 |
146,79 24,26 |
209,57 208,17 |
208,04 210,39 |
1,40 +0,67 |
22:15:00 23.12.2025 |
|
||
|
Devon Energy US25179M1036 |
146,04 48,40 |
36,34 36,43 |
36,12 36,61 |
-0,09 -0,25 |
22:15:00 23.12.2025 |
|
||
|
Cadence Design Systems US1273871087 |
144,65 37,25 |
316,93 317,57 |
314,57 317,33 |
-0,64 -0,20 |
22:30:00 23.12.2025 |
|
||
|
Costco Wholesale US22160K1051 |
144,24 24,35 |
854,79 850,00 |
846,80 854,97 |
4,79 +0,56 |
22:30:00 23.12.2025 |
|
||
|
TJX Cos. US8725401090 |
144,04 25,06 |
155,92 156,58 |
155,73 157,01 |
-0,66 -0,42 |
22:15:00 23.12.2025 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
143,50 52,91 |
214,90 214,95 |
212,30 216,26 |
-0,05 -0,02 |
22:30:00 23.12.2025 |
|
||
|
Expedia US30212P3038 |
142,89 47,75 |
288,23 289,29 |
287,63 291,22 |
-1,06 -0,37 |
22:30:00 23.12.2025 |
|
||
|
American International Group (AIG) US0268747849 |
141,27 27,67 |
86,59 86,43 |
86,29 87,00 |
0,16 +0,19 |
22:15:00 23.12.2025 |
|
||
|
Walmart US9311421039 |
141,18 21,50 |
113,56 115,11 |
0,00 0,00 |
-1,55 -1,35 |
22:15:00 08.12.2025 |
|
||
|
ConocoPhillips US20825C1045 |
140,14 35,68 |
92,73 93,31 |
92,45 93,64 |
-0,58 -0,62 |
22:15:00 23.12.2025 |
|
||
|
Nasdaq US6311031081 |
140,09 25,86 |
98,01 97,46 |
97,36 98,29 |
0,55 +0,56 |
22:30:00 23.12.2025 |
|
||
|
Tesla US88160R1014 |
139,64 59,59 |
485,56 488,73 |
482,85 491,92 |
-3,17 -0,65 |
22:30:00 23.12.2025 |
|
||
|
Martin Marietta Materials US5732841060 |
139,12 27,44 |
638,78 632,51 |
632,42 639,10 |
6,27 +0,99 |
22:15:00 23.12.2025 |
|
||
|
Occidental Petroleum US6745991058 |
138,70 46,67 |
40,10 40,27 |
39,72 40,41 |
-0,17 -0,42 |
22:15:00 23.12.2025 |
|
||
|
Cummins US2310211063 |
138,20 29,21 |
517,09 519,28 |
516,51 520,05 |
-2,19 -0,42 |
22:15:00 23.12.2025 |
|
||
|
Ulta Beauty US90384S3031 |
137,65 34,93 |
604,09 612,95 |
602,02 616,14 |
-8,86 -1,45 |
22:30:00 23.12.2025 |
|
||
|
Progressive US7433151039 |
137,39 26,68 |
227,89 227,36 |
227,22 228,58 |
0,53 +0,23 |
22:15:00 23.12.2025 |
|
||
|
General Dynamics US3695501086 |
135,73 22,10 |
343,84 345,19 |
343,23 345,96 |
-1,35 -0,39 |
22:15:00 23.12.2025 |
|
||
|
Motorola Solutions US6200763075 |
134,69 23,53 |
378,38 372,70 |
372,03 380,06 |
5,68 +1,52 |
22:15:00 23.12.2025 |
|
||
|
Republic Services US7607591002 |
134,41 20,62 |
213,06 212,92 |
212,76 213,76 |
0,14 +0,07 |
22:15:00 23.12.2025 |
|
||
|
Simon Property Group US8288061091 |
134,04 29,20 |
187,60 186,66 |
185,82 187,64 |
0,94 +0,50 |
22:15:00 23.12.2025 |
|
||
|
Cintas US1729081059 |
133,00 23,55 |
190,66 191,99 |
189,88 192,58 |
-1,33 -0,69 |
22:30:00 23.12.2025 |
|
||
|
Berkshire Hathaway US0846707026 |
131,84 19,01 |
500,51 499,95 |
498,16 502,31 |
0,56 +0,11 |
22:15:00 23.12.2025 |
|
||
|
AbbVie US00287Y1091 |
130,67 26,36 |
228,79 227,91 |
228,22 230,74 |
0,88 +0,39 |
22:15:00 23.12.2025 |
|
||
|
Fortinet US34959E1091 |
126,26 34,84 |
80,66 81,74 |
80,10 81,71 |
-1,08 -1,32 |
22:30:00 23.12.2025 |
|
||
|
Gilead Sciences US3755581036 |
125,02 25,17 |
125,19 124,16 |
124,06 127,41 |
1,03 +0,83 |
22:30:00 23.12.2025 |
|
||
|
Microsoft US5949181045 |
123,73 26,17 |
486,85 484,92 |
484,85 487,82 |
1,93 +0,40 |
22:30:00 23.12.2025 |
|
||
|
CF Industries US1252691001 |
123,51 38,25 |
78,14 77,43 |
77,57 78,71 |
0,71 +0,92 |
22:15:00 23.12.2025 |
|
||
|
Huntington Ingalls Industries US4464131063 |
122,22 31,93 |
354,52 353,52 |
351,85 360,05 |
1,00 +0,28 |
22:15:00 23.12.2025 |
|
||
|
Travelers US89417E1091 |
121,86 23,63 |
292,46 291,64 |
290,94 293,97 |
0,82 +0,28 |
22:15:00 23.12.2025 |
|
||
|
TransDigm Group US8936411003 |
121,17 30,65 |
1.314,52 1.301,79 |
1.297,00 1.317,80 |
12,73 +0,98 |
22:15:00 23.12.2025 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
120,27 37,65 |
24,58 24,70 |
24,46 24,80 |
-0,12 -0,49 |
22:15:00 23.12.2025 |
|
||
|
Intuitive Surgical US46120E6023 |
120,23 35,39 |
577,34 579,83 |
573,91 579,00 |
-2,49 -0,43 |
22:30:00 23.12.2025 |
|
||
|
Baker Hughes US05722G1004 |
118,04 38,01 |
45,19 45,56 |
45,01 45,70 |
-0,37 -0,81 |
22:30:00 23.12.2025 |
|
||
|
Deckers Outdoor US2435371073 |
115,36 41,29 |
100,68 101,91 |
99,52 101,70 |
-1,23 -1,21 |
22:15:00 23.12.2025 |
|
||
|
Snap-On US8330341012 |
115,04 24,75 |
352,01 350,03 |
350,12 352,62 |
1,98 +0,57 |
22:15:00 23.12.2025 |
|
||
|
EOG Resources US26875P1012 |
113,74 38,54 |
103,99 103,42 |
103,31 104,07 |
0,57 +0,55 |
22:15:00 23.12.2025 |
|
||
|
Arthur J. Gallagher US3635761097 |
113,27 25,15 |
258,70 258,25 |
256,59 259,00 |
0,45 +0,17 |
22:15:00 23.12.2025 |
|
||
|
Freeport-McMoRan US35671D8570 |
113,08 46,34 |
51,90 50,64 |
51,00 52,28 |
1,26 +2,49 |
22:15:00 23.12.2025 |
|
||
|
D.R. Horton US23331A1097 |
111,46 36,70 |
144,47 145,38 |
143,30 145,89 |
-0,91 -0,63 |
22:15:00 23.12.2025 |
|
||
|
General Motors US37045V1008 |
111,27 37,69 |
82,75 83,03 |
82,67 83,43 |
-0,28 -0,34 |
22:15:00 23.12.2025 |
|
||
|
Apple US0378331005 |
110,62 28,11 |
272,36 270,97 |
269,57 272,45 |
1,39 +0,51 |
22:30:00 23.12.2025 |
|
||
|
Vulcan Materials US9291601097 |
110,26 29,70 |
292,84 291,88 |
291,41 293,78 |
0,96 +0,33 |
22:15:00 23.12.2025 |
|
||
|
Kroger US5010441013 |
109,90 29,56 |
62,30 62,29 |
62,10 62,75 |
0,01 +0,02 |
22:15:00 23.12.2025 |
|
||
|
Pentair IE00BLS09M33 |
108,54 30,45 |
105,47 105,27 |
104,87 105,74 |
0,20 +0,19 |
22:15:00 23.12.2025 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
108,12 21,65 |
393,74 389,86 |
389,30 394,54 |
3,88 +1,00 |
22:15:00 23.12.2025 |
|
||
|
Paccar US6937181088 |
107,09 27,50 |
111,72 112,81 |
111,68 112,78 |
-1,09 -0,97 |
22:30:00 23.12.2025 |
|
||
|
Cincinnati Financial US1720621010 |
107,08 26,38 |
165,78 166,96 |
165,75 167,59 |
-1,18 -0,71 |
22:30:00 23.12.2025 |
|
||
|
Ingersoll Rand US45687V1061 |
103,18 23,08 |
81,45 81,12 |
80,37 81,47 |
0,33 +0,41 |
22:15:00 23.12.2025 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
102,27 29,75 |
459,21 460,31 |
457,27 461,47 |
-1,10 -0,24 |
22:30:00 23.12.2025 |
|
||
|
Wabtec US9297401088 |
102,13 21,18 |
219,55 221,71 |
219,16 221,88 |
-2,16 -0,97 |
22:15:00 23.12.2025 |
|
||
|
Philip Morris US7181721090 |
101,39 22,41 |
162,06 159,70 |
159,30 162,29 |
2,36 +1,48 |
22:15:00 23.12.2025 |
|
||
|
Northrop Grumman US6668071029 |
101,31 25,79 |
580,06 584,66 |
577,36 585,28 |
-4,60 -0,79 |
22:15:00 23.12.2025 |
|
||
|
Nisource US65473P1057 |
101,14 23,35 |
41,60 41,45 |
41,35 41,79 |
0,15 +0,36 |
22:15:00 23.12.2025 |
|
||
|
Analog Devices US0326541051 |
100,41 31,40 |
276,73 275,82 |
274,58 277,44 |
0,91 +0,33 |
22:30:00 23.12.2025 |
|
||
|
W. R. Berkley US0844231029 |
100,30 18,19 |
70,23 70,22 |
70,16 71,09 |
0,01 +0,01 |
22:15:00 23.12.2025 |
|
||
|
Allstate US0200021014 |
100,11 27,53 |
209,55 208,28 |
208,24 210,29 |
1,27 +0,61 |
22:15:00 23.12.2025 |
|
||
|
Kinder Morgan US49456B1017 |
98,82 29,39 |
27,28 26,89 |
26,84 27,29 |
0,39 +1,45 |
22:15:00 23.12.2025 |
|
||
|
Charles Schwab US8085131055 |
98,05 34,93 |
101,18 101,41 |
100,91 102,05 |
-0,23 -0,23 |
22:15:00 23.12.2025 |
|
||
|
Synopsys US8716071076 |
98,01 41,70 |
475,47 481,24 |
469,93 478,11 |
-5,77 -1,20 |
22:30:00 23.12.2025 |
|
||
|
Textron US8832031012 |
97,72 28,64 |
90,50 90,88 |
90,37 91,00 |
-0,38 -0,42 |
22:15:00 23.12.2025 |
|
||
|
Citigroup US1729674242 |
97,45 29,94 |
119,40 118,09 |
118,10 120,26 |
1,31 +1,11 |
22:15:00 23.12.2025 |
|
||
|
Phillips 66 US7185461040 |
97,37 34,39 |
129,12 128,99 |
128,67 129,66 |
0,13 +0,10 |
22:15:00 23.12.2025 |
|
||
|
Bank of America US0605051046 |
96,70 29,29 |
55,97 55,88 |
55,81 56,22 |
0,09 +0,16 |
22:15:00 23.12.2025 |
|
||
|
Entergy US29364G1031 |
94,94 25,86 |
92,33 91,99 |
91,78 92,67 |
0,34 +0,37 |
22:15:00 23.12.2025 |
|
||
|
Principal Financial Group US74251V1026 |
93,59 29,46 |
89,52 89,24 |
89,32 89,98 |
0,28 +0,31 |
22:30:00 23.12.2025 |
|
||
|
Waste Management US94106L1098 |
93,51 19,33 |
220,34 219,66 |
219,25 220,47 |
0,68 +0,31 |
22:15:00 23.12.2025 |
|
||
|
CDW US12514G1085 |
92,45 21,11 |
138,14 139,51 |
137,79 140,45 |
-1,37 -0,98 |
22:30:00 23.12.2025 |
|
||
|
State Street US8574771031 |
90,85 30,69 |
130,70 130,87 |
130,02 131,14 |
-0,17 -0,13 |
22:15:00 23.12.2025 |
|
||
|
ONEOK US6826801036 |
90,45 30,71 |
73,46 72,82 |
72,68 73,49 |
0,64 +0,88 |
22:15:00 23.12.2025 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
89,40 34,20 |
164,59 164,99 |
163,87 165,33 |
-0,40 -0,24 |
22:30:00 23.12.2025 |
|
||
|
Delta Air Lines US2473617023 |
88,90 41,38 |
70,50 72,06 |
70,34 71,89 |
-1,56 -2,16 |
22:15:00 23.12.2025 |
|
||
|
Assurant US04621X1081 |
88,79 26,59 |
241,25 241,51 |
240,74 242,99 |
-0,26 -0,11 |
22:15:00 23.12.2025 |
|
||
|
Moodys US6153691059 |
87,98 27,25 |
515,39 509,65 |
508,87 515,79 |
5,74 +1,13 |
22:15:00 23.12.2025 |
|
||
|
MetLife US59156R1086 |
86,92 28,04 |
80,91 81,35 |
80,88 81,52 |
-0,44 -0,54 |
22:15:00 23.12.2025 |
|
||
|
NVR US62944T1051 |
86,76 23,29 |
7.338,05 7.397,07 |
7.266,78 7.400,00 |
-59,02 -0,80 |
22:15:00 23.12.2025 |
|
||
|
Intuit US4612021034 |
86,23 35,23 |
674,14 675,21 |
666,75 676,00 |
-1,07 -0,16 |
22:30:00 23.12.2025 |
|
||
|
Copart US2172041061 |
86,12 21,60 |
39,15 39,36 |
38,86 39,40 |
-0,21 -0,53 |
22:30:00 23.12.2025 |
|
||
|
Schlumberger AN8068571086 |
85,92 40,05 |
38,20 38,33 |
37,94 38,89 |
-0,13 -0,34 |
22:15:00 23.12.2025 |
|
||
|
CenterPoint Energy US15189T1079 |
85,88 22,97 |
37,97 37,80 |
37,70 38,05 |
0,17 +0,45 |
22:15:00 23.12.2025 |
|
||
|
Regions Financial US7591EP1005 |
85,83 32,90 |
27,55 27,82 |
27,52 27,86 |
-0,27 -0,97 |
22:15:00 23.12.2025 |
|
||
|
Molina Healthcare US60855R1005 |
85,26 22,85 |
164,02 163,68 |
162,20 164,99 |
0,34 +0,21 |
22:15:00 23.12.2025 |
|
||
|
Newmont US6516391066 |
83,30 38,22 |
105,25 104,88 |
103,30 105,61 |
0,37 +0,35 |
22:15:00 23.12.2025 |
|
||
|
Monolithic Power Systems US6098391054 |
83,29 40,51 |
943,55 945,16 |
935,83 946,51 |
-1,61 -0,17 |
22:30:00 23.12.2025 |
|
||
|
Deere US2441991054 |
83,02 30,27 |
466,21 468,77 |
465,50 471,00 |
-2,56 -0,55 |
22:15:00 23.12.2025 |
|
||
|
Netflix US64110L1061 |
82,87 43,68 |
93,50 93,23 |
92,78 93,81 |
0,27 +0,29 |
22:30:00 23.12.2025 |
|
||
|
Fifth Third Bancorp US3167731005 |
82,73 33,06 |
48,10 48,22 |
48,06 48,41 |
-0,12 -0,25 |
22:30:00 23.12.2025 |
|
||
|
Chevron US1667641005 |
81,73 26,82 |
150,51 149,80 |
149,86 151,04 |
0,71 +0,47 |
22:15:00 23.12.2025 |
|
||
|
Monster Beverage US61174X1090 |
80,65 23,05 |
77,67 77,66 |
77,50 78,30 |
0,01 +0,01 |
22:30:00 23.12.2025 |
|
||
|
Ametek US0311001004 |
80,14 23,92 |
208,56 206,23 |
207,06 210,00 |
2,33 +1,13 |
22:15:00 23.12.2025 |
|
||
|
Cisco US17275R1023 |
79,49 24,02 |
78,02 78,11 |
77,61 78,12 |
-0,09 -0,12 |
22:30:00 23.12.2025 |
|
||
|
MasterCard US57636Q1040 |
79,33 25,61 |
576,35 575,70 |
575,75 581,59 |
0,65 +0,11 |
22:15:00 23.12.2025 |
|
||
|
Tractor Supply US8923561067 |
78,60 32,95 |
51,08 51,72 |
50,51 51,76 |
-0,64 -1,24 |
22:30:00 23.12.2025 |
|
||
|
Fastenal US3119001044 |
78,28 23,88 |
41,72 41,75 |
41,68 41,87 |
-0,03 -0,07 |
22:30:00 23.12.2025 |
|
||
|
Citizens Financial Group US1746101054 |
77,39 33,42 |
59,51 59,88 |
59,48 60,05 |
-0,37 -0,62 |
22:15:00 23.12.2025 |
|
||
|
Emerson Electric US2910111044 |
77,38 26,41 |
135,49 134,99 |
134,81 136,17 |
0,50 +0,37 |
22:15:00 23.12.2025 |
|
||
|
News B US65249B2088 |
77,31 31,24 |
30,00 29,89 |
29,90 30,08 |
0,11 +0,37 |
22:30:00 23.12.2025 |
|
||
|
Visa US92826C8394 |
76,46 22,92 |
353,38 352,09 |
352,00 356,26 |
1,29 +0,37 |
22:15:00 23.12.2025 |
|
||
|
NetApp US64110D1046 |
75,62 36,85 |
109,84 110,90 |
109,69 111,33 |
-1,06 -0,96 |
22:30:00 23.12.2025 |
|
||
|
M&T Bank US55261F1049 |
75,35 31,72 |
206,42 206,82 |
205,95 208,18 |
-0,40 -0,19 |
22:15:00 23.12.2025 |
|
||
|
Universal Health Services US9139031002 |
73,87 31,77 |
227,27 226,64 |
225,30 227,77 |
0,63 +0,28 |
22:15:00 23.12.2025 |
|
||
|
Booking US09857L1089 |
73,72 27,41 |
5.439,27 5.406,99 |
5.395,77 5.441,32 |
32,28 +0,60 |
22:30:00 23.12.2025 |
|
||
|
eBay US2786421030 |
72,71 33,19 |
84,05 84,00 |
83,98 84,82 |
0,05 +0,06 |
22:30:00 23.12.2025 |
|
||
|
Linde IE000S9YS762 |
72,57 20,16 |
|
|
- - |
|
|
||
|
Comerica US2003401070 |
71,23 42,11 |
75,00 75,00 |
75,00 75,00 |
0,00 +0,00 |
08:04:00 23.12.2025 |
|
||
|
Darden Restaurants US2371941053 |
69,90 28,62 |
187,00 189,26 |
184,66 189,10 |
-2,26 -1,19 |
22:15:00 23.12.2025 |
|
||
|
Marsh McLennan Cos. US5717481023 |
68,45 21,39 |
185,90 185,51 |
185,13 186,15 |
0,39 +0,21 |
22:15:00 23.12.2025 |
|
||
|
Gartner US3666511072 |
68,11 33,46 |
250,38 250,46 |
248,69 251,78 |
-0,08 -0,03 |
22:15:00 23.12.2025 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
67,86 25,25 |
332,30 332,40 |
330,93 334,11 |
-0,10 -0,03 |
22:30:00 23.12.2025 |
|
||
|
Ventas US92276F1003 |
67,43 26,11 |
79,11 79,18 |
78,82 79,34 |
-0,07 -0,09 |
22:15:00 23.12.2025 |
|
||
|
Expeditors International of Washington US3021301094 |
67,01 27,14 |
151,65 153,02 |
151,49 153,02 |
-1,37 -0,90 |
22:15:00 23.12.2025 |
|
||
|
Rockwell Automation US7739031091 |
66,66 31,47 |
398,84 398,60 |
395,60 399,66 |
0,24 +0,06 |
22:15:00 23.12.2025 |
|
||
|
S&P Global US78409V1044 |
65,96 24,27 |
525,14 521,90 |
520,94 527,04 |
3,24 +0,62 |
22:15:00 23.12.2025 |
|
||
|
Dover US2600031080 |
65,94 25,37 |
199,95 199,51 |
198,77 200,41 |
0,44 +0,22 |
22:15:00 23.12.2025 |
|
||
|
Carnival PA1436583006 |
65,86 56,22 |
31,66 32,20 |
31,33 32,89 |
-0,54 -1,68 |
22:15:00 23.12.2025 |
|
||
|
Ross Stores US7782961038 |
62,32 32,13 |
180,61 180,68 |
178,99 180,82 |
-0,07 -0,04 |
22:30:00 23.12.2025 |
|
||
|
Invesco BMG491BT1088 |
62,19 36,70 |
27,09 27,34 |
27,05 27,40 |
-0,25 -0,91 |
22:15:00 23.12.2025 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
61,78 32,79 |
785,17 779,36 |
777,29 792,42 |
5,81 +0,75 |
22:30:00 23.12.2025 |
|
||
|
BlackRock US09290D1019 |
61,46 25,37 |
1.086,55 1.088,21 |
1.083,78 1.091,30 |
-1,66 -0,15 |
22:15:00 23.12.2025 |
|
||
|
Northern Trust US6658591044 |
61,07 29,27 |
140,19 140,26 |
139,62 141,06 |
-0,07 -0,05 |
22:30:00 23.12.2025 |
|
||
|
Packaging US6951561090 |
59,59 24,97 |
206,83 206,55 |
205,30 207,32 |
0,28 +0,14 |
22:15:00 23.12.2025 |
|
||
|
Waters US9418481035 |
58,66 33,25 |
383,21 384,14 |
381,01 383,86 |
-0,93 -0,24 |
22:15:00 23.12.2025 |
|
||
|
Stryker US8636671013 |
58,65 24,30 |
354,82 356,52 |
353,96 355,63 |
-1,70 -0,48 |
22:15:00 23.12.2025 |
|
||
|
Carvana US1468691027 |
58,24 109,72 |
437,35 433,59 |
424,00 437,76 |
3,76 +0,87 |
22:15:00 23.12.2025 |
|
||
|
Regency Centers US7588491032 |
58,11 23,42 |
69,12 69,11 |
68,57 69,28 |
0,01 +0,01 |
22:30:00 23.12.2025 |
|
||
|
Aon IE00BLP1HW54 |
57,69 18,66 |
355,87 355,46 |
354,10 356,71 |
0,41 +0,12 |
22:15:00 23.12.2025 |
|
||
|
CME Group A US12572Q1058 |
57,21 23,15 |
275,53 273,20 |
272,51 275,81 |
2,33 +0,85 |
22:30:00 23.12.2025 |
|
||
|
Prudential Financial US7443201022 |
57,16 26,19 |
114,18 114,84 |
114,16 115,18 |
-0,66 -0,57 |
22:15:00 23.12.2025 |
|
||
|
News US65249B1098 |
56,34 29,94 |
26,40 26,27 |
26,23 26,42 |
0,13 +0,49 |
22:30:00 23.12.2025 |
|
||
|
McDonalds US5801351017 |
55,97 18,33 |
310,84 316,22 |
310,68 314,02 |
-5,38 -1,70 |
22:15:00 23.12.2025 |
|
||
|
Coterra Energy US1270971039 |
55,62 41,71 |
25,98 25,52 |
25,69 26,06 |
0,46 +1,80 |
22:15:00 23.12.2025 |
|
||
|
Ford Motor US3453708600 |
55,21 42,76 |
13,29 13,46 |
13,28 13,45 |
-0,17 -1,26 |
22:15:00 23.12.2025 |
|
||
|
T-Mobile US US8725901040 |
55,20 26,30 |
197,67 195,76 |
195,76 197,94 |
1,91 +0,98 |
22:30:00 23.12.2025 |
|
||
|
PNC Financial Services Group US6934751057 |
54,70 29,09 |
211,95 212,90 |
211,71 213,34 |
-0,95 -0,45 |
22:15:00 23.12.2025 |
|
||
|
DexCom US2521311074 |
54,31 35,53 |
66,86 67,43 |
66,35 67,36 |
-0,57 -0,85 |
22:30:00 23.12.2025 |
|
||
|
Automatic Data Processing US0530151036 |
53,73 22,78 |
257,01 259,74 |
256,61 260,27 |
-2,74 -1,05 |
22:30:00 23.12.2025 |
|
||
|
F5 Networks US3156161024 |
53,73 34,43 |
260,46 260,40 |
258,37 261,51 |
0,06 +0,02 |
22:30:00 23.12.2025 |
|
||
|
Amgen US0311621009 |
53,52 26,10 |
331,49 331,39 |
328,09 333,66 |
0,10 +0,03 |
22:30:00 23.12.2025 |
|
||
|
FirstEnergy US3379321074 |
53,28 22,52 |
44,64 44,42 |
44,26 44,67 |
0,22 +0,50 |
22:15:00 23.12.2025 |
|
||
|
NOV US62955J1034 |
52,86 37,08 |
13,24 13,33 |
13,24 13,24 |
-0,09 -0,64 |
08:04:00 23.12.2025 |
|
||
|
Lowes Companies US5486611073 |
52,33 26,71 |
242,15 242,07 |
239,63 242,21 |
0,08 +0,03 |
22:15:00 23.12.2025 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
51,40 27,53 |
337,04 335,66 |
335,04 337,67 |
1,38 +0,41 |
22:15:00 23.12.2025 |
|
||
|
Halliburton US4062161017 |
51,13 44,06 |
28,17 28,19 |
27,96 28,50 |
-0,02 -0,07 |
22:15:00 23.12.2025 |
|
||
|
Electronic Arts US2855121099 |
51,09 27,78 |
204,27 203,79 |
203,81 204,37 |
0,48 +0,24 |
22:30:00 23.12.2025 |
|
||
|
Quest Diagnostics US74834L1008 |
50,81 23,66 |
175,08 176,34 |
174,61 176,55 |
-1,26 -0,71 |
22:15:00 23.12.2025 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
50,56 21,95 |
161,95 161,45 |
161,18 162,57 |
0,50 +0,31 |
22:15:00 23.12.2025 |
|
||
|
YUM! Brands US9884981013 |
49,97 21,09 |
154,53 155,27 |
154,33 155,47 |
-0,74 -0,48 |
22:15:00 23.12.2025 |
|
||
|
Southern US8425871071 |
49,95 19,34 |
86,39 85,72 |
85,68 86,79 |
0,67 +0,78 |
22:15:00 23.12.2025 |
|
||
|
Huntington BancAkties US4461501045 |
49,84 32,21 |
17,73 17,92 |
17,71 17,93 |
-0,19 -1,06 |
22:30:00 23.12.2025 |
|
||
|
Otis Worldwide US68902V1070 |
49,50 17,79 |
87,83 87,24 |
87,14 87,92 |
0,59 +0,68 |
22:15:00 23.12.2025 |
|
||
|
Carrier Global US14448C1045 |
49,37 24,20 |
53,34 53,20 |
52,90 53,64 |
0,14 +0,26 |
22:15:00 23.12.2025 |
|
||
|
NXP Semiconductors NL0009538784 |
49,32 38,47 |
225,98 228,94 |
224,50 227,90 |
-2,96 -1,29 |
22:30:00 23.12.2025 |
|
||
|
IDEXX Laboratories US45168D1046 |
48,99 35,78 |
682,31 702,12 |
676,06 698,91 |
-19,81 -2,82 |
22:30:00 23.12.2025 |
|
||
|
Amazon US0231351067 |
48,24 35,06 |
232,14 228,43 |
228,73 232,45 |
3,71 +1,62 |
22:30:00 23.12.2025 |
|
||
|
Public Service Enterprise Group US7445731067 |
47,83 23,78 |
80,43 80,72 |
79,51 80,65 |
-0,29 -0,36 |
22:15:00 23.12.2025 |
|
||
|
DuPont de Nemours US26614N1028 |
47,57 30,68 |
41,04 41,48 |
40,99 41,47 |
-0,44 -1,06 |
22:15:00 23.12.2025 |
|
||
|
Corteva US22052L1044 |
46,78 23,05 |
67,15 67,09 |
66,51 67,18 |
0,06 +0,09 |
22:15:00 23.12.2025 |
|
||
|
Consolidated Edison US2091151041 |
46,61 22,72 |
98,95 98,57 |
98,42 99,31 |
0,38 +0,39 |
22:15:00 23.12.2025 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
46,09 31,77 |
197,03 199,58 |
195,96 199,28 |
-2,55 -1,28 |
22:30:00 23.12.2025 |
|
||
|
American Electric Power US0255371017 |
46,00 23,02 |
115,15 114,62 |
114,32 115,23 |
0,53 +0,46 |
22:30:00 23.12.2025 |
|
||
|
Xylem US98419M1009 |
45,81 28,15 |
138,62 139,11 |
138,24 139,17 |
-0,49 -0,35 |
22:15:00 23.12.2025 |
|
||
|
Live Nation Entertainment US5380341090 |
45,65 30,90 |
144,10 141,75 |
142,40 144,65 |
2,35 +1,66 |
22:15:00 23.12.2025 |
|
||
|
The Cigna Group Registered US1255231003 |
45,47 30,15 |
273,75 275,60 |
273,35 275,68 |
-1,85 -0,67 |
22:15:00 23.12.2025 |
|
||
|
ServiceNow US81762P1021 |
44,62 40,57 |
154,36 156,68 |
151,66 156,04 |
-2,32 -1,48 |
22:15:00 23.12.2025 |
|
||
|
Kimco Realty US49446R1095 |
44,36 26,82 |
20,11 20,03 |
19,94 20,20 |
0,08 +0,40 |
22:15:00 23.12.2025 |
|
||
|
Gap US3647601083 |
44,12 57,87 |
22,81 23,77 |
22,81 22,81 |
-0,96 -4,04 |
09:06:00 23.12.2025 |
|
||
|
Exelon US30161N1019 |
43,88 22,75 |
43,46 43,55 |
43,23 43,59 |
-0,09 -0,21 |
22:30:00 23.12.2025 |
|
||
|
Lennar US5260571048 |
43,85 36,16 |
104,74 106,99 |
104,28 107,00 |
-2,25 -2,10 |
22:15:00 23.12.2025 |
|
||
|
Sempra Energy US8168511090 |
43,73 25,51 |
88,68 88,09 |
87,80 88,86 |
0,59 +0,67 |
22:15:00 23.12.2025 |
|
||
|
Lockheed Martin US5398301094 |
43,19 23,99 |
482,55 483,57 |
481,50 484,81 |
-1,02 -0,21 |
22:15:00 23.12.2025 |
|
||
|
Altria US02209S1033 |
42,74 22,94 |
58,75 58,61 |
58,34 58,76 |
0,14 +0,24 |
22:15:00 23.12.2025 |
|
||
|
Johnson Johnson US4781601046 |
40,69 18,89 |
205,78 207,32 |
203,36 206,47 |
-1,54 -0,74 |
22:15:00 23.12.2025 |
|
||
|
Chipotle Mexican Grill US1696561059 |
40,36 35,36 |
37,79 37,92 |
37,00 37,98 |
-0,13 -0,34 |
22:15:00 23.12.2025 |
|
||
|
Merck US58933Y1055 |
39,78 26,04 |
105,04 104,72 |
104,33 105,38 |
0,32 +0,31 |
22:15:00 23.12.2025 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
39,73 23,18 |
70,62 71,20 |
0,00 0,00 |
-0,58 -0,81 |
08:00:00 11.12.2025 |
|
||
|
Omnicom Group US6819191064 |
38,38 27,72 |
78,70 79,64 |
78,12 79,74 |
-0,94 -1,18 |
22:15:00 23.12.2025 |
|
||
|
KeyCorp US4932671088 |
37,20 41,46 |
21,05 21,21 |
21,04 21,25 |
-0,16 -0,75 |
22:15:00 23.12.2025 |
|
||
|
West Pharmaceutical Services US9553061055 |
36,93 26,96 |
277,49 274,89 |
273,00 277,81 |
2,60 +0,95 |
22:15:00 23.12.2025 |
|
||
|
Sherwin-Williams US8243481061 |
36,68 28,77 |
324,05 323,84 |
321,44 325,00 |
0,21 +0,06 |
22:15:00 23.12.2025 |
|
||
|
Coca-Cola US1912161007 |
36,67 17,17 |
69,87 70,21 |
69,69 70,25 |
-0,34 -0,48 |
22:15:00 23.12.2025 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
36,42 18,81 |
227,36 228,22 |
226,38 228,26 |
-0,86 -0,38 |
22:15:00 23.12.2025 |
|
||
|
Host Hotels Resorts US44107P1049 |
35,71 32,07 |
18,36 18,63 |
18,33 18,66 |
-0,27 -1,45 |
22:30:00 23.12.2025 |
|
||
|
Duke Energy US26441C2044 |
35,46 19,90 |
116,79 116,30 |
116,20 117,16 |
0,49 +0,42 |
22:15:00 23.12.2025 |
|
||
|
PPL US69351T1060 |
34,28 21,21 |
34,81 34,68 |
34,59 34,84 |
0,13 +0,37 |
22:15:00 23.12.2025 |
|
||
|
Prologis US74340W1036 |
34,26 30,20 |
127,77 127,59 |
127,32 127,95 |
0,18 +0,14 |
22:15:00 23.12.2025 |
|
||
|
Genuine Parts US3724601055 |
34,26 26,74 |
123,86 125,19 |
123,64 125,95 |
-1,33 -1,06 |
22:15:00 23.12.2025 |
|
||
|
Lamb Weston US5132721045 |
34,22 22,55 |
41,80 42,80 |
41,41 42,55 |
-1,00 -2,34 |
22:15:00 23.12.2025 |
|
||
|
Ameren US0236081024 |
33,60 21,92 |
99,35 99,46 |
98,69 99,66 |
-0,11 -0,11 |
22:15:00 23.12.2025 |
|
||
|
Alliant Energy US0188021085 |
33,58 22,40 |
65,26 65,03 |
64,84 65,33 |
0,23 +0,35 |
22:30:00 23.12.2025 |
|
||
|
Hershey US4278661081 |
33,01 24,79 |
182,62 186,38 |
179,00 185,00 |
-3,76 -2,02 |
22:15:00 23.12.2025 |
|
||
|
Datadog A US23804L1035 |
32,68 55,92 |
|
|
- - |
|
|
||
|
Home Depot US4370761029 |
32,61 24,16 |
344,97 346,39 |
341,97 345,58 |
-1,42 -0,41 |
22:15:00 23.12.2025 |
|
||
|
Norfolk Southern US6558441084 |
31,91 25,24 |
291,88 291,60 |
290,76 291,98 |
0,28 +0,10 |
22:15:00 23.12.2025 |
|
||
|
IQVIA US46266C1053 |
31,00 33,01 |
225,15 224,37 |
222,99 225,38 |
0,78 +0,35 |
22:15:00 23.12.2025 |
|
||
|
Mettler-Toledo International US5926881054 |
29,67 32,61 |
1.414,60 1.412,41 |
1.402,20 1.416,54 |
2,19 +0,16 |
22:15:00 23.12.2025 |
|
||
|
MGM Resorts International US5529531015 |
28,64 39,81 |
36,97 37,55 |
36,88 37,64 |
-0,58 -1,54 |
22:15:00 23.12.2025 |
|
||
|
Take Two US8740541094 |
28,16 33,82 |
249,23 248,58 |
247,71 249,45 |
0,65 +0,26 |
22:30:00 23.12.2025 |
|
||
|
Illinois Tool Works US4523081093 |
28,06 21,25 |
251,83 251,57 |
251,24 252,88 |
0,26 +0,10 |
22:15:00 23.12.2025 |
|
||
|
Atmos Energy US0495601058 |
27,51 16,39 |
167,99 167,34 |
167,39 168,66 |
0,65 +0,39 |
22:15:00 23.12.2025 |
|
||
|
CSX US1264081035 |
27,50 24,65 |
36,59 36,54 |
36,35 36,62 |
0,05 +0,14 |
22:30:00 23.12.2025 |
|
||
|
A.O. Smith US8318652091 |
27,41 26,81 |
67,74 68,11 |
67,37 68,21 |
-0,37 -0,54 |
22:15:00 23.12.2025 |
|
||
|
Ecolab US2788651006 |
26,89 24,02 |
264,74 267,38 |
264,16 267,98 |
-2,64 -0,99 |
22:15:00 23.12.2025 |
|
||
|
Thermo Fisher Scientific US8835561023 |
26,22 28,91 |
579,94 575,70 |
574,65 580,56 |
4,24 +0,74 |
22:15:00 23.12.2025 |
|
||
|
ABIOMED US0036541003 |
26,03 33,28 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
Leidos US5253271028 |
26,02 20,06 |
186,32 186,04 |
184,67 187,35 |
0,28 +0,15 |
22:15:00 23.12.2025 |
|
||
|
U.S. Bancorp US9029733048 |
25,83 31,36 |
54,49 54,87 |
54,47 55,12 |
-0,38 -0,69 |
22:15:00 23.12.2025 |
|
||
|
Avery Dennison US0536111091 |
25,00 25,52 |
181,22 181,03 |
180,44 181,48 |
0,19 +0,10 |
22:15:00 23.12.2025 |
|
||
|
Dominos Pizza US25754A2015 |
24,76 23,97 |
426,18 427,89 |
424,23 431,89 |
-1,71 -0,40 |
22:30:00 23.12.2025 |
|
||
|
MSCI US55354G1004 |
24,03 25,73 |
581,30 576,64 |
574,18 581,79 |
4,66 +0,81 |
22:15:00 23.12.2025 |
|
||
|
QUALCOMM US7475251036 |
23,93 37,95 |
174,75 174,22 |
173,55 175,25 |
0,53 +0,30 |
22:30:00 23.12.2025 |
|
||
|
CMS Energy US1258961002 |
23,42 21,72 |
70,02 69,77 |
69,53 70,25 |
0,25 +0,36 |
22:15:00 23.12.2025 |
|
||
|
Archer Daniels Midland US0394831020 |
22,89 30,31 |
57,47 57,85 |
57,31 58,00 |
-0,38 -0,66 |
22:15:00 23.12.2025 |
|
||
|
Agilent Technologies US00846U1016 |
22,23 29,59 |
138,36 138,52 |
137,65 138,85 |
-0,16 -0,12 |
22:15:00 23.12.2025 |
|
||
|
Activision Blizzard US00507V1098 |
22,19 22,42 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Abbott Laboratories US0028241000 |
22,03 23,65 |
124,54 125,20 |
124,00 125,04 |
-0,66 -0,53 |
22:15:00 23.12.2025 |
|
||
|
IDEX US45167R1041 |
21,78 17,82 |
180,34 179,52 |
179,15 181,08 |
0,82 +0,46 |
22:15:00 23.12.2025 |
|
||
|
Henry Schein US8064071025 |
21,75 25,92 |
76,50 77,58 |
76,42 77,63 |
-1,08 -1,39 |
22:30:00 23.12.2025 |
|
||
|
Globe Life US37959E1029 |
21,69 18,04 |
142,37 142,53 |
141,89 143,36 |
-0,16 -0,11 |
22:15:00 23.12.2025 |
|
||
|
Incyte US45337C1027 |
20,97 31,31 |
100,91 100,71 |
100,07 101,52 |
0,20 +0,20 |
22:30:00 23.12.2025 |
|
||
|
Evergy US30034W1062 |
20,60 13,20 |
72,57 72,43 |
72,29 72,85 |
0,14 +0,19 |
22:30:00 23.12.2025 |
|
||
|
WEC Energy Group US92939U1060 |
20,52 20,52 |
105,02 104,87 |
104,59 105,58 |
0,15 +0,14 |
22:15:00 23.12.2025 |
|
||
|
ResMed US7611521078 |
20,46 34,09 |
244,60 246,67 |
243,24 246,02 |
-2,07 -0,84 |
22:15:00 23.12.2025 |
|
||
|
Paychex US7043261079 |
20,44 24,49 |
114,10 114,88 |
113,72 114,99 |
-0,78 -0,68 |
22:30:00 23.12.2025 |
|
||
|
Union Pacific US9078181081 |
19,98 23,96 |
234,15 234,61 |
233,27 235,01 |
-0,46 -0,20 |
22:15:00 23.12.2025 |
|
||
|
Invitation Homes US46187W1071 |
19,79 19,43 |
26,89 27,34 |
26,72 27,08 |
-0,45 -1,65 |
22:15:00 23.12.2025 |
|
||
|
Danaher US2358511028 |
19,67 28,13 |
230,83 228,01 |
227,06 231,20 |
2,82 +1,24 |
22:15:00 23.12.2025 |
|
||
|
Keysight Technologies US49338L1035 |
19,56 23,02 |
205,25 203,71 |
202,19 205,66 |
1,54 +0,76 |
22:15:00 23.12.2025 |
|
||
|
Masco US5745991068 |
19,47 29,62 |
64,07 64,26 |
63,19 64,57 |
-0,19 -0,30 |
22:15:00 23.12.2025 |
|
||
|
CVS Health US1266501006 |
18,80 31,78 |
78,04 78,36 |
77,96 78,46 |
-0,32 -0,41 |
22:15:00 23.12.2025 |
|
||
|
Cooper Cos. US2166484020 |
18,62 20,59 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
STERIS IE00BFY8C754 |
18,43 21,84 |
255,39 255,13 |
254,50 256,87 |
0,26 +0,10 |
22:15:00 23.12.2025 |
|
||
|
Pinnacle West Capital US7234841010 |
18,40 23,61 |
88,03 87,69 |
87,59 88,25 |
0,34 +0,39 |
22:15:00 23.12.2025 |
|
||
|
AvalonBay Communities US0534841012 |
18,02 21,56 |
181,64 182,52 |
179,81 182,95 |
-0,88 -0,48 |
22:15:00 23.12.2025 |
|
||
|
Wynn Resorts US9831341071 |
17,85 41,99 |
124,96 125,98 |
124,85 126,85 |
-1,02 -0,81 |
22:30:00 23.12.2025 |
|
||
|
Erie Indemnity US29530P1021 |
17,82 31,04 |
283,78 286,15 |
283,77 286,79 |
-2,37 -0,83 |
22:30:00 23.12.2025 |
|
||
|
Salesforce US79466L3024 |
17,49 36,36 |
263,43 264,63 |
260,53 264,09 |
-1,20 -0,45 |
22:15:00 23.12.2025 |
|
||
|
Equifax US2944291051 |
16,98 33,69 |
219,99 220,46 |
217,45 220,14 |
-0,47 -0,21 |
22:15:00 23.12.2025 |
|
||
|
Elevance Health US0367521038 |
16,78 30,28 |
343,22 344,27 |
341,82 345,33 |
-1,05 -0,30 |
22:15:00 23.12.2025 |
|
||
|
Public Storage US74460D1090 |
16,76 25,54 |
259,43 261,41 |
258,71 261,36 |
-1,98 -0,76 |
22:15:00 23.12.2025 |
|
||
|
Extra Space Storage US30225T1025 |
16,72 27,16 |
129,40 130,76 |
129,14 130,99 |
-1,36 -1,04 |
22:15:00 23.12.2025 |
|
||
|
VeriSign US92343E1029 |
16,44 28,00 |
245,08 246,16 |
244,53 246,35 |
-1,08 -0,44 |
22:30:00 23.12.2025 |
|
||
|
Xcel Energy US98389B1008 |
16,21 23,07 |
74,01 73,85 |
73,49 74,29 |
0,16 +0,22 |
22:30:00 23.12.2025 |
|
||
|
Dollar Tree US2567461080 |
16,06 40,09 |
119,53 122,49 |
119,06 123,08 |
-2,96 -2,42 |
22:30:00 23.12.2025 |
|
||
|
Digital Realty Trust US2538681030 |
15,45 29,74 |
153,88 153,51 |
151,76 154,03 |
0,37 +0,24 |
22:15:00 23.12.2025 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 26,47 |
160,62 160,77 |
160,12 161,23 |
-0,15 -0,09 |
22:15:00 23.12.2025 |
|
||
|
Essex Property Trust US2971781057 |
15,26 24,01 |
259,69 260,84 |
257,84 261,13 |
-1,15 -0,44 |
22:15:00 23.12.2025 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
14,22 22,56 |
136,24 136,68 |
135,62 137,02 |
-0,44 -0,32 |
22:15:00 23.12.2025 |
|
||
|
Texas Instruments US8825081040 |
14,12 30,69 |
177,08 178,82 |
176,69 178,55 |
-1,74 -0,97 |
22:30:00 23.12.2025 |
|
||
|
3M US88579Y1010 |
13,30 28,02 |
160,15 160,00 |
158,46 160,40 |
0,15 +0,09 |
22:15:00 23.12.2025 |
|
||
|
Verisk Analytics A US92345Y1064 |
12,40 24,20 |
218,46 220,44 |
217,76 220,34 |
-1,98 -0,90 |
22:30:00 23.12.2025 |
|
||
|
Roper Technolgies US7766961061 |
11,67 23,65 |
449,34 449,25 |
446,04 449,39 |
0,09 +0,02 |
22:30:00 23.12.2025 |
|
||
|
Teledyne Technologies US8793601050 |
11,53 20,07 |
518,90 518,14 |
512,90 519,43 |
0,76 +0,15 |
22:15:00 23.12.2025 |
|
||
|
Equinix US29444U7000 |
11,51 28,84 |
760,13 757,92 |
753,76 761,00 |
2,21 +0,29 |
22:30:00 23.12.2025 |
|
||
|
Rollins US7757111049 |
11,46 20,92 |
60,74 61,14 |
60,56 61,21 |
-0,40 -0,65 |
22:15:00 23.12.2025 |
|
||
|
Harris US5024311095 |
11,43 19,67 |
297,83 295,10 |
294,78 298,75 |
2,73 +0,93 |
22:15:00 23.12.2025 |
|
||
|
Equity Residential US29476L1070 |
11,23 23,45 |
62,33 62,29 |
61,67 62,45 |
0,04 +0,06 |
22:15:00 23.12.2025 |
|
||
|
FedEx US31428X1063 |
11,14 33,23 |
295,21 292,78 |
290,83 295,44 |
2,43 +0,83 |
22:15:00 23.12.2025 |
|
||
|
DTE Energy US2333311072 |
10,77 21,10 |
128,52 128,31 |
127,88 129,05 |
0,21 +0,16 |
22:15:00 23.12.2025 |
|
||
|
NextEra Energy US65339F1012 |
10,28 29,26 |
79,79 80,04 |
79,75 80,70 |
-0,25 -0,31 |
22:15:00 23.12.2025 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
10,15 28,82 |
46,03 46,55 |
45,71 46,88 |
-0,52 -1,12 |
22:15:00 23.12.2025 |
|
||
|
Jack Henry Associates US4262811015 |
10,06 19,62 |
185,31 185,33 |
184,21 185,48 |
-0,02 -0,01 |
22:30:00 23.12.2025 |
|
||
|
Cognizant US1924461023 |
9,75 27,47 |
85,18 85,21 |
84,60 85,35 |
-0,03 -0,04 |
22:30:00 23.12.2025 |
|
||
|
The Mosaic US61945C1036 |
9,64 46,12 |
24,29 24,32 |
24,08 24,56 |
-0,03 -0,12 |
22:15:00 23.12.2025 |
|
||
|
Old Dominion Freight Line US6795801009 |
9,02 34,57 |
158,62 159,30 |
158,21 159,45 |
-0,68 -0,43 |
22:30:00 23.12.2025 |
|
||
|
AT&T US00206R1023 |
8,77 24,48 |
24,46 24,30 |
24,26 24,53 |
0,16 +0,66 |
22:15:00 23.12.2025 |
|
||
|
Sysco US8718291078 |
8,06 23,50 |
73,99 74,58 |
73,75 74,61 |
-0,59 -0,79 |
22:15:00 23.12.2025 |
|
||
|
Alaska Air Group US0116591092 |
7,85 38,75 |
45,63 44,36 |
45,34 45,63 |
1,27 +2,86 |
08:15:00 23.12.2025 |
|
||
|
Procter Gamble US7427181091 |
7,62 18,20 |
143,18 142,69 |
142,10 143,73 |
0,49 +0,34 |
22:15:00 23.12.2025 |
|
||
|
Fortive US34959J1088 |
7,56 24,53 |
55,64 55,68 |
55,29 55,77 |
-0,04 -0,07 |
22:15:00 23.12.2025 |
|
||
|
Accenture IE00B4BNMY34 |
7,21 26,66 |
270,77 270,67 |
268,90 271,50 |
0,10 +0,04 |
22:15:00 23.12.2025 |
|
||
|
Norwegian Cruise Line BMG667211046 |
6,07 59,86 |
23,11 24,27 |
23,09 24,30 |
-1,16 -4,78 |
22:15:00 23.12.2025 |
|
||
|
PepsiCo US7134481081 |
5,36 19,63 |
143,68 147,05 |
143,56 147,03 |
-3,37 -2,29 |
22:30:00 23.12.2025 |
|
||
|
Fox US35137L2043 |
5,34 23,29 |
64,50 64,55 |
63,99 64,86 |
-0,05 -0,08 |
22:30:00 23.12.2025 |
|
||
|
DaVita US23918K1088 |
4,46 34,97 |
114,72 116,51 |
114,65 116,28 |
-1,79 -1,54 |
22:15:00 23.12.2025 |
|
||
|
Hologic US4364401012 |
4,10 27,86 |
74,87 74,91 |
74,85 75,03 |
-0,04 -0,05 |
22:30:00 23.12.2025 |
|
||
|
Autodesk US0527691069 |
3,86 35,82 |
297,58 300,47 |
295,65 299,78 |
-2,89 -0,96 |
22:30:00 23.12.2025 |
|
||
|
Charles River Laboratories International US1598641074 |
3,63 29,63 |
202,87 203,02 |
201,86 203,92 |
-0,15 -0,07 |
22:15:00 23.12.2025 |
|
||
|
NortonLifeLock US6687711084 |
3,37 25,10 |
27,45 27,72 |
27,31 27,72 |
-0,27 -0,97 |
22:30:00 23.12.2025 |
|
||
|
Albemarle US0126531013 |
2,73 56,63 |
146,70 145,38 |
146,26 149,87 |
1,32 +0,91 |
22:15:00 23.12.2025 |
|
||
|
Edwards Lifesciences US28176E1082 |
2,44 34,10 |
86,23 86,53 |
85,83 86,53 |
-0,30 -0,35 |
22:15:00 23.12.2025 |
|
||
|
Edison International US2810201077 |
1,88 27,19 |
60,06 60,63 |
59,98 60,69 |
-0,57 -0,94 |
22:15:00 23.12.2025 |
|
||
|
HP US40434L1052 |
1,64 36,36 |
22,93 23,17 |
22,79 23,39 |
-0,24 -1,04 |
22:15:00 23.12.2025 |
|
||
|
Boeing US0970231058 |
1,48 37,32 |
216,85 216,84 |
215,44 217,50 |
0,01 +0,00 |
22:15:00 23.12.2025 |
|
||
|
Realty US7561091049 |
1,43 20,13 |
55,93 56,67 |
55,87 56,80 |
-0,74 -1,31 |
22:15:00 23.12.2025 |
|
||
|
Franklin Resources US3546131018 |
1,04 32,25 |
24,19 24,59 |
24,14 24,56 |
-0,40 -1,63 |
22:15:00 23.12.2025 |
|
||
|
Church Dwight US1713401024 |
0,65 23,33 |
85,25 84,24 |
83,96 85,43 |
1,01 +1,20 |
22:15:00 23.12.2025 |
|
||
|
UnitedHealth US91324P1021 |
0,56 31,12 |
324,80 325,16 |
324,00 327,67 |
-0,36 -0,11 |
22:15:00 23.12.2025 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
Mondelez US6092071058 |
-1,03 21,49 |
54,15 54,31 |
53,54 54,30 |
-0,16 -0,29 |
22:30:00 23.12.2025 |
|
||
|
Microchip Technology US5950171042 |
-1,64 41,98 |
65,35 66,24 |
65,10 66,19 |
-0,89 -1,34 |
22:30:00 23.12.2025 |
|
||
|
Sealed Air US81211K1007 |
-3,30 33,81 |
34,80 35,20 |
34,80 34,80 |
-0,40 -1,14 |
08:05:00 23.12.2025 |
|
||
|
Honeywell US4385161066 |
-4,03 22,24 |
195,50 195,96 |
194,79 196,01 |
-0,46 -0,23 |
22:30:00 23.12.2025 |
|
||
|
Colgate-Palmolive US1941621039 |
-4,40 18,63 |
79,93 79,04 |
78,85 80,05 |
0,89 +1,13 |
22:15:00 23.12.2025 |
|
||
|
Trimble Navigation US8962391004 |
-5,06 27,25 |
80,50 81,95 |
80,47 81,90 |
-1,45 -1,77 |
22:30:00 23.12.2025 |
|
||
|
Air Products and Chemicals US0091581068 |
-5,37 25,81 |
244,77 244,78 |
242,23 244,90 |
-0,01 +0,00 |
22:15:00 23.12.2025 |
|
||
|
Southwest Airlines US8447411088 |
-5,62 36,90 |
41,56 42,24 |
41,39 42,66 |
-0,68 -1,61 |
22:15:00 23.12.2025 |
|
||
|
Tyler Technologies US9022521051 |
-5,70 25,88 |
462,25 464,97 |
459,43 465,00 |
-2,72 -0,58 |
22:15:00 23.12.2025 |
|
||
|
Las Vegas Sands US5178341070 |
-5,92 34,69 |
66,20 66,91 |
66,05 67,11 |
-0,71 -1,06 |
22:15:00 23.12.2025 |
|
||
|
Tyson Foods US9024941034 |
-5,97 27,40 |
57,79 58,64 |
57,51 58,58 |
-0,85 -1,45 |
22:15:00 23.12.2025 |
|
||
|
Teradyne US8807701029 |
-7,11 34,42 |
198,50 197,22 |
196,00 199,28 |
1,28 +0,65 |
22:30:00 23.12.2025 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-8,00 26,35 |
54,28 54,66 |
54,01 54,76 |
-0,38 -0,70 |
22:15:00 23.12.2025 |
|
||
|
American Water Works US0304201033 |
-9,22 25,82 |
130,75 131,67 |
130,47 131,60 |
-0,92 -0,70 |
22:15:00 23.12.2025 |
|
||
|
Hasbro US4180561072 |
-9,58 33,02 |
81,41 81,56 |
81,35 81,80 |
-0,15 -0,18 |
22:30:00 23.12.2025 |
|
||
|
J. M. Smucker US8326964058 |
-10,31 26,41 |
97,95 99,15 |
97,51 98,66 |
-1,20 -1,21 |
22:15:00 23.12.2025 |
|
||
|
Starbucks US8552441094 |
-10,44 30,59 |
83,86 86,17 |
83,38 86,14 |
-2,31 -2,68 |
22:30:00 23.12.2025 |
|
||
|
Medtronic IE00BTN1Y115 |
-12,85 21,94 |
97,47 97,71 |
97,27 97,87 |
-0,24 -0,25 |
22:15:00 23.12.2025 |
|
||
|
Akamai US00971T1016 |
-13,31 29,75 |
89,23 90,11 |
88,62 89,89 |
-0,88 -0,98 |
22:30:00 23.12.2025 |
|
||
|
Airbnb US0090661010 |
-13,89 45,33 |
|
|
- - |
|
|
||
|
Bio-Techne US09073M1045 |
-14,20 28,27 |
59,25 58,96 |
58,58 59,54 |
0,29 +0,49 |
22:30:00 23.12.2025 |
|
||
|
International Paper US4601461035 |
-15,53 31,44 |
39,46 39,29 |
39,00 39,61 |
0,17 +0,43 |
22:15:00 23.12.2025 |
|
||
|
General Mills US3703341046 |
-15,68 22,69 |
46,64 47,40 |
46,45 47,35 |
-0,76 -1,60 |
22:15:00 23.12.2025 |
|
||
|
Dominion Energy US25746U1097 |
-16,73 24,29 |
58,14 57,22 |
56,90 58,31 |
0,92 +1,61 |
22:15:00 23.12.2025 |
|
||
|
Eversource Energy US30040W1080 |
-16,79 27,21 |
66,37 66,04 |
66,00 66,85 |
0,33 +0,50 |
22:15:00 23.12.2025 |
|
||
|
American Tower US03027X1000 |
-17,16 27,48 |
174,51 172,53 |
172,16 174,58 |
1,98 +1,15 |
22:15:00 23.12.2025 |
|
||
|
Becton, Dickinson US0758871091 |
-17,56 25,37 |
195,67 196,74 |
194,90 196,36 |
-1,07 -0,54 |
22:15:00 23.12.2025 |
|
||
|
Moderna US60770K1079 |
-17,69 54,38 |
32,29 34,90 |
32,14 34,96 |
-2,61 -7,48 |
22:30:00 23.12.2025 |
|
||
|
Truist Financial US89832Q1094 |
-17,71 27,79 |
50,49 50,56 |
50,41 50,86 |
-0,07 -0,14 |
22:15:00 23.12.2025 |
|
||
|
Intel US4581401001 |
-18,21 45,89 |
36,35 36,37 |
36,04 36,80 |
-0,02 -0,05 |
22:30:00 23.12.2025 |
|
||
|
Amcor JE00BJ1F3079 |
-19,11 18,59 |
8,27 8,32 |
8,26 8,33 |
-0,05 -0,60 |
22:15:00 23.12.2025 |
|
||
|
Kimberly-Clark US4943681035 |
-21,85 21,43 |
100,11 99,78 |
99,60 100,56 |
0,33 +0,33 |
22:30:00 23.12.2025 |
|
||
|
Zebra Technologies US9892071054 |
-21,97 31,75 |
246,76 249,38 |
245,56 248,99 |
-2,62 -1,05 |
22:30:00 23.12.2025 |
|
||
|
Boston Properties US1011211018 |
-22,88 94,72 |
68,80 69,45 |
68,59 69,26 |
-0,65 -0,94 |
22:15:00 23.12.2025 |
|
||
|
McCormick US5797802064 |
-23,27 24,94 |
68,90 68,92 |
68,30 69,16 |
-0,02 -0,03 |
22:15:00 23.12.2025 |
|
||
|
CoStar Group US22160N1090 |
-24,94 33,76 |
66,64 66,60 |
65,79 66,73 |
0,04 +0,06 |
22:30:00 23.12.2025 |
|
||
|
Adobe US00724F1012 |
-26,04 34,81 |
352,42 357,53 |
350,58 359,62 |
-5,11 -1,43 |
22:30:00 23.12.2025 |
|
||
|
Weyerhaeuser US9621661043 |
-26,07 26,16 |
23,55 23,71 |
23,42 23,70 |
-0,16 -0,67 |
22:15:00 23.12.2025 |
|
||
|
Biogen US09062X1037 |
-26,22 39,21 |
174,82 174,70 |
173,17 175,58 |
0,12 +0,07 |
22:30:00 23.12.2025 |
|
||
|
PPG Industries US6935061076 |
-26,94 28,18 |
102,67 103,37 |
102,34 103,93 |
-0,70 -0,68 |
22:15:00 23.12.2025 |
|
||
|
T. Rowe Price Group US74144T1088 |
-27,19 31,26 |
104,03 104,80 |
103,97 105,20 |
-0,77 -0,73 |
22:30:00 23.12.2025 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-27,45 27,06 |
191,91 190,63 |
188,83 191,94 |
1,28 +0,67 |
22:30:00 23.12.2025 |
|
||
|
Kraft Heinz Company US5007541064 |
-27,80 24,43 |
23,70 24,15 |
23,61 24,13 |
-0,45 -1,86 |
22:30:00 23.12.2025 |
|
||
|
PerkinElmer US7140461093 |
-28,49 35,34 |
97,58 97,77 |
97,14 97,85 |
-0,19 -0,19 |
22:15:00 23.12.2025 |
|
||
|
Pfizer US7170811035 |
-29,04 26,64 |
24,88 25,21 |
24,84 25,34 |
-0,33 -1,31 |
22:15:00 23.12.2025 |
|
||
|
Best Buy US0865161014 |
-29,88 36,93 |
69,58 71,30 |
69,45 71,36 |
-1,72 -2,41 |
22:15:00 23.12.2025 |
|
||
|
Verizon US92343V1044 |
-29,94 21,78 |
39,92 39,98 |
39,87 40,20 |
-0,06 -0,15 |
22:15:00 23.12.2025 |
|
||
|
DXC Technology US23355L1061 |
-30,12 45,78 |
12,93 13,09 |
12,88 12,93 |
-0,16 -1,18 |
12:01:00 23.12.2025 |
|
||
|
Humana US4448591028 |
-30,38 37,35 |
257,12 257,68 |
255,66 258,07 |
-0,56 -0,22 |
22:15:00 23.12.2025 |
|
||
|
Zimmer Biomet US98956P1021 |
-30,96 27,08 |
89,43 89,80 |
88,94 89,82 |
-0,37 -0,41 |
22:15:00 23.12.2025 |
|
||
|
Centene US15135B1017 |
-31,07 37,83 |
39,60 39,95 |
39,34 39,99 |
-0,35 -0,88 |
22:15:00 23.12.2025 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-31,95 34,66 |
42,60 43,20 |
42,60 42,60 |
-0,60 -1,39 |
08:02:00 23.12.2025 |
|
||
|
Walt Disney US2546871060 |
-32,09 29,43 |
113,22 112,38 |
112,08 113,31 |
0,84 +0,75 |
22:15:00 23.12.2025 |
|
||
|
Viatris US92556V1061 |
-32,69 27,26 |
12,02 12,01 |
11,91 12,03 |
0,01 +0,08 |
22:30:00 23.12.2025 |
|
||
|
Dollar General US2566771059 |
-33,26 36,08 |
134,25 137,52 |
133,91 137,07 |
-3,27 -2,38 |
22:15:00 23.12.2025 |
|
||
|
Pool US73278L1052 |
-34,48 35,77 |
230,55 232,30 |
229,90 234,31 |
-1,75 -0,75 |
22:30:00 23.12.2025 |
|
||
|
Constellation Brands A US21036P1084 |
-34,63 25,51 |
139,23 141,74 |
138,60 141,52 |
-2,51 -1,77 |
22:15:00 23.12.2025 |
|
||
|
Eastman Chemical Company US2774321002 |
-35,48 31,35 |
53,64 54,00 |
53,64 53,64 |
-0,36 -0,67 |
08:02:00 23.12.2025 |
|
||
|
Fiserv US3377381088 |
-36,96 36,09 |
67,72 68,62 |
67,60 68,78 |
-0,90 -1,31 |
22:30:00 23.12.2025 |
|
||
|
Campbell Soup US1344291091 |
-37,68 26,64 |
27,68 28,55 |
27,65 28,50 |
-0,87 -3,05 |
22:30:00 23.12.2025 |
|
||
|
Healthpeak Properties US42250P1030 |
-38,50 21,24 |
15,78 16,04 |
15,71 15,98 |
-0,26 -1,62 |
22:15:00 23.12.2025 |
|
||
|
AES US00130H1059 |
-38,50 38,25 |
13,90 13,86 |
13,81 14,01 |
0,04 +0,29 |
22:15:00 23.12.2025 |
|
||
|
Comcast US20030N1019 |
-38,91 29,44 |
29,38 29,26 |
29,01 29,41 |
0,12 +0,41 |
22:30:00 23.12.2025 |
|
||
|
International Flavors Fragrances US4595061015 |
-40,17 32,67 |
66,37 66,57 |
66,17 67,00 |
-0,20 -0,30 |
22:15:00 23.12.2025 |
|
||
|
Crown Castle US22822V1017 |
-40,38 27,30 |
87,42 86,43 |
86,22 87,46 |
0,99 +1,15 |
22:15:00 23.12.2025 |
|
||
|
United Parcel Service US9113121068 |
-40,40 29,26 |
100,19 100,73 |
99,88 100,90 |
-0,54 -0,54 |
22:15:00 23.12.2025 |
|
||
|
Target US87612E1064 |
-40,60 37,48 |
94,30 95,20 |
93,79 95,33 |
-0,90 -0,95 |
22:15:00 23.12.2025 |
|
||
|
Ball US0584981064 |
-40,92 31,41 |
52,23 52,32 |
51,83 52,44 |
-0,09 -0,17 |
22:15:00 23.12.2025 |
|
||
|
Generac US3687361044 |
-43,63 45,15 |
139,87 140,05 |
137,85 140,80 |
-0,18 -0,13 |
22:15:00 23.12.2025 |
|
||
|
Qorvo US74736K1016 |
-45,08 42,00 |
72,50 73,04 |
72,50 72,50 |
-0,54 -0,74 |
08:05:00 23.12.2025 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-46,09 35,78 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
Catalent US1488061029 |
-46,13 40,47 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
Hormel Foods US4404521001 |
-47,82 24,98 |
24,09 24,12 |
23,86 24,10 |
-0,03 -0,12 |
22:15:00 23.12.2025 |
|
||
|
ConAgra Foods US2058871029 |
-48,88 27,32 |
16,98 17,26 |
16,96 17,23 |
-0,28 -1,62 |
22:15:00 23.12.2025 |
|
||
|
Clorox US1890541097 |
-49,51 27,33 |
97,43 98,06 |
96,72 97,90 |
-0,63 -0,64 |
22:15:00 23.12.2025 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-50,62 34,07 |
42,65 43,60 |
42,44 43,85 |
-0,95 -2,18 |
22:15:00 23.12.2025 |
|
||
|
Fidelity National Information Services US31620M1062 |
-51,02 34,70 |
66,80 66,89 |
66,46 67,31 |
-0,09 -0,13 |
22:15:00 23.12.2025 |
|
||
|
Hanesbrands US4103451021 |
-52,41 55,44 |
5,52 5,66 |
0,00 0,00 |
-0,14 -2,52 |
07:43:00 01.12.2025 |
|
||
|
Robert Half US7703231032 |
-52,87 32,60 |
23,60 23,80 |
23,60 23,60 |
-0,20 -0,84 |
08:08:00 23.12.2025 |
|
||
|
Skyworks Solutions US83088M1027 |
-54,65 40,18 |
64,48 65,24 |
64,29 65,16 |
-0,76 -1,16 |
22:30:00 23.12.2025 |
|
||
|
Dow US2605571031 |
-55,49 32,72 |
22,90 23,42 |
22,78 23,40 |
-0,52 -2,22 |
22:15:00 23.12.2025 |
|
||
|
Western Union Company US9598021098 |
-55,76 29,88 |
7,84 7,92 |
7,84 7,84 |
-0,08 -1,01 |
08:08:00 23.12.2025 |
|
||
|
Estée Lauder Companies US5184391044 |
-56,21 40,67 |
107,64 108,65 |
107,24 108,65 |
-1,01 -0,93 |
22:15:00 23.12.2025 |
|
||
|
Stanley Black Decker US8545021011 |
-56,46 36,02 |
74,65 75,24 |
73,70 74,74 |
-0,59 -0,78 |
22:15:00 23.12.2025 |
|
||
|
Paycom Software US70432V1026 |
-57,47 37,99 |
159,63 165,42 |
158,90 165,58 |
-5,79 -3,50 |
22:15:00 23.12.2025 |
|
||
|
Global Payments US37940X1028 |
-57,59 35,96 |
80,19 81,29 |
79,77 81,71 |
-1,10 -1,35 |
22:15:00 23.12.2025 |
|
||
|
CarMax US1431301027 |
-57,71 41,93 |
32,14 32,56 |
32,14 32,14 |
-0,42 -1,29 |
08:08:00 23.12.2025 |
|
||
|
Nike US6541061031 |
-58,64 35,22 |
57,34 57,22 |
56,99 57,59 |
0,12 +0,21 |
22:15:00 23.12.2025 |
|
||
|
IPG Photonics US44980X1090 |
-59,67 32,55 |
63,04 65,22 |
63,04 63,04 |
-2,18 -3,34 |
08:04:00 23.12.2025 |
|
||
|
The Trade Desk A US88339J1051 |
-60,09 65,83 |
37,44 37,29 |
36,80 37,61 |
0,15 +0,40 |
22:30:00 23.12.2025 |
|
||
|
Illumina US4523271090 |
-60,95 49,59 |
114,98 116,64 |
114,38 115,70 |
-1,66 -1,42 |
21:46:00 23.12.2025 |
|
||
|
Brown-Forman B US1156372096 |
-62,23 29,74 |
26,64 28,10 |
26,57 28,09 |
-1,46 -5,20 |
22:15:00 23.12.2025 |
|
||
|
Paramount Global US92556H2067 |
-66,29 46,35 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
Charter A US16119P1084 |
-67,67 37,28 |
205,28 206,02 |
204,00 207,13 |
-0,74 -0,36 |
22:30:00 23.12.2025 |
|
||
|
Perrigo Company IE00BGH1M568 |
-68,00 37,14 |
11,26 11,59 |
11,26 11,26 |
-0,33 -2,81 |
08:04:00 23.12.2025 |
|
||
|
Align Technology US0162551016 |
-69,16 51,41 |
156,76 159,28 |
155,99 158,50 |
-2,52 -1,58 |
22:30:00 23.12.2025 |
|
||
|
Under Armour US9043112062 |
-70,12 50,30 |
3,66 3,65 |
3,66 3,66 |
0,02 +0,47 |
08:05:00 23.12.2025 |
|
||
|
SVB Financial Group US78486Q1013 |
-71,20 44,23 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-71,33 31,62 |
48,07 48,62 |
47,85 48,47 |
-0,55 -1,13 |
22:15:00 23.12.2025 |
|
||
|
Leggett Platt US5246601075 |
-72,16 42,94 |
9,19 9,38 |
9,19 9,19 |
-0,19 -2,05 |
08:02:00 23.12.2025 |
|
||
|
Under Armour US9043111072 |
-72,44 52,50 |
3,86 3,93 |
3,82 3,87 |
-0,07 -1,77 |
18:12:00 23.12.2025 |
|
||
|
Advance Auto Parts US00751Y1064 |
-73,81 46,79 |
34,42 34,32 |
34,42 34,42 |
0,10 +0,29 |
08:08:00 23.12.2025 |
|
||
|
PayPal US70450Y1038 |
-74,48 41,20 |
59,41 59,86 |
58,95 60,07 |
-0,45 -0,75 |
22:30:00 23.12.2025 |
|
||
|
Baxter International US0718131099 |
-75,66 33,06 |
18,93 18,98 |
18,66 18,99 |
-0,05 -0,26 |
22:15:00 23.12.2025 |
|
||
|
V.F. US9182041080 |
-76,99 53,74 |
15,68 15,65 |
15,51 15,68 |
0,03 +0,20 |
10:02:00 23.12.2025 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-77,80 35,96 |
9,27 9,49 |
9,27 9,33 |
-0,21 -2,26 |
21:46:00 23.12.2025 |
|
||
|
Lumen Technologies US5502411037 |
-85,74 51,43 |
6,56 6,62 |
6,56 6,56 |
-0,06 -0,97 |
08:08:00 23.12.2025 |
|
||
|
First Republic Bank US33616C1009 |
-97,43 60,97 |
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.