S&P 500
6.857,53
PKT
+12,03
PKT
+0,18
%
Indikation*
6.858,47
PKT
+12,97
PKT
+0,19
%
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 |
1.414,97 51,70 |
188,85 186,50 |
188,27 192,90 |
2,35 +1,26 |
23:20:00 02.01.2026 |
|
||
|
Broadcom US11135F1012 |
757,55 42,83 |
347,62 346,10 |
345,57 360,66 |
1,52 +0,44 |
23:20:00 02.01.2026 |
|
||
|
Palantir US69608A1088 |
677,72 67,50 |
167,86 177,75 |
166,36 181,35 |
-9,89 -5,56 |
23:20:00 02.01.2026 |
|
||
|
Eli Lilly US5324571083 |
579,44 33,60 |
1.080,36 1.074,68 |
1.052,76 1.080,62 |
5,68 +0,53 |
22:15:00 02.01.2026 |
|
||
|
Quanta Services US74762E1029 |
529,74 40,86 |
439,68 422,06 |
426,60 441,52 |
17,62 +4,17 |
22:15:00 02.01.2026 |
|
||
|
Western Digital US9581021055 |
423,90 48,19 |
187,70 172,27 |
176,85 187,75 |
15,43 +8,96 |
23:20:00 02.01.2026 |
|
||
|
Marathon Oil US5658491064 |
423,26 44,76 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
KLA-Tencor US4824801009 |
415,64 41,87 |
1.274,47 1.215,08 |
1.250,87 1.282,49 |
59,39 +4,89 |
23:20:00 02.01.2026 |
|
||
|
McKesson US58155Q1031 |
401,69 26,65 |
823,44 820,29 |
811,62 825,97 |
3,15 +0,38 |
22:15:00 02.01.2026 |
|
||
|
NRG Energy US6293775085 |
364,31 43,30 |
166,16 159,24 |
161,55 166,57 |
6,92 +4,35 |
22:15:00 02.01.2026 |
|
||
|
Tapestry US8760301072 |
349,99 41,10 |
129,07 127,77 |
127,15 129,41 |
1,30 +1,02 |
22:15:00 02.01.2026 |
|
||
|
Amphenol US0320951017 |
348,69 30,51 |
139,71 135,14 |
136,79 139,94 |
4,57 +3,38 |
22:15:00 02.01.2026 |
|
||
|
Micron Technology US5951121038 |
339,38 48,66 |
315,42 285,41 |
295,11 315,58 |
30,01 +10,51 |
23:20:00 02.01.2026 |
|
||
|
Marathon Petroleum US56585A1025 |
319,59 36,81 |
165,14 162,63 |
162,64 165,35 |
2,51 +1,54 |
22:15:00 02.01.2026 |
|
||
|
Diamondback Energy US25278X1090 |
313,99 34,97 |
152,34 150,33 |
148,91 153,61 |
2,01 +1,34 |
23:20:00 02.01.2026 |
|
||
|
Cardinal Health US14149Y1082 |
305,57 27,72 |
205,72 205,50 |
203,28 205,76 |
0,22 +0,11 |
22:15:00 02.01.2026 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
302,34 49,57 |
283,26 278,92 |
277,47 284,81 |
4,34 +1,56 |
22:15:00 02.01.2026 |
|
||
|
Arista Networks US0404131064 |
300,40 32,95 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
Lam Research US5128073062 |
286,51 43,96 |
185,06 171,18 |
177,63 185,77 |
13,88 +8,11 |
23:20:00 02.01.2026 |
|
||
|
United Rentals US9113631090 |
280,68 39,07 |
845,06 809,32 |
810,59 847,00 |
35,74 +4,42 |
22:15:00 02.01.2026 |
|
||
|
Williams-Sonoma US9699041011 |
272,94 47,04 |
187,85 178,59 |
181,94 188,84 |
9,26 +5,19 |
22:15:00 02.01.2026 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
271,61 31,29 |
315,32 313,80 |
310,68 322,91 |
1,52 +0,48 |
23:20:00 02.01.2026 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
270,79 31,75 |
315,15 313,00 |
310,37 322,50 |
2,15 +0,69 |
23:20:00 02.01.2026 |
|
||
|
Dell Technologies US24703L2025 |
266,94 45,15 |
127,80 125,88 |
125,75 129,35 |
1,92 +1,53 |
22:15:00 02.01.2026 |
|
||
|
Unum Group US91529Y1064 |
264,20 34,32 |
65,86 65,92 |
65,12 65,86 |
-0,06 -0,09 |
21:15:00 02.01.2026 |
|
||
|
Cencora US03073E1055 |
261,96 25,73 |
338,87 337,75 |
335,33 340,50 |
1,12 +0,33 |
22:15:00 02.01.2026 |
|
||
|
Ralph Lauren A US7512121010 |
258,46 38,89 |
362,53 353,61 |
354,87 362,53 |
8,92 +2,52 |
22:15:00 02.01.2026 |
|
||
|
Goldman Sachs US38141G1040 |
257,48 28,83 |
914,34 879,00 |
880,93 914,43 |
35,34 +4,02 |
22:15:00 02.01.2026 |
|
||
|
Parker Hannifin US7010941042 |
251,24 29,98 |
893,98 878,96 |
876,75 894,35 |
15,02 +1,71 |
22:15:00 02.01.2026 |
|
||
|
Caterpillar US1491231015 |
236,74 31,39 |
598,41 572,87 |
575,86 599,50 |
25,54 +4,46 |
22:15:00 02.01.2026 |
|
||
|
American Express US0258161092 |
231,70 30,11 |
372,73 369,95 |
367,28 372,82 |
2,78 +0,75 |
22:15:00 02.01.2026 |
|
||
|
Nucor US6703461052 |
229,19 42,99 |
169,40 163,11 |
164,80 169,64 |
6,29 +3,86 |
22:15:00 02.01.2026 |
|
||
|
Wells Fargo US9497461015 |
228,68 32,81 |
95,20 93,20 |
92,81 95,34 |
2,00 +2,15 |
22:15:00 02.01.2026 |
|
||
|
Palo Alto Networks US6974351057 |
226,53 41,51 |
|
|
- - |
|
|
||
|
Applied Materials US0382221051 |
226,33 43,05 |
268,87 256,99 |
265,18 271,05 |
11,88 +4,62 |
23:20:00 02.01.2026 |
|
||
|
CRH IE0001827041 |
217,40 30,53 |
|
|
- - |
|
|
||
|
O Reilly Automotive US67103H1077 |
214,78 24,28 |
90,34 91,21 |
89,98 91,00 |
-0,87 -0,95 |
23:20:00 02.01.2026 |
|
||
|
Oracle US68389X1054 |
214,22 38,88 |
195,71 194,91 |
194,21 198,58 |
0,80 +0,41 |
22:15:00 02.01.2026 |
|
||
|
Welltower US95040Q1040 |
213,61 24,73 |
186,94 185,61 |
183,67 186,99 |
1,33 +0,72 |
22:15:00 02.01.2026 |
|
||
|
Valero Energy US91913Y1001 |
206,77 39,40 |
165,31 162,79 |
162,38 165,65 |
2,52 +1,55 |
22:15:00 02.01.2026 |
|
||
|
Williams Companies US9694571004 |
206,06 28,46 |
60,85 60,11 |
59,59 61,15 |
0,74 +1,23 |
22:15:00 02.01.2026 |
|
||
|
ExxonMobil US30231G1022 |
205,33 29,31 |
122,65 120,34 |
119,67 122,68 |
2,31 +1,92 |
22:15:00 02.01.2026 |
|
||
|
Hartford Financial Services Group US4165151048 |
203,11 25,11 |
137,11 137,80 |
135,94 137,20 |
-0,69 -0,50 |
22:15:00 02.01.2026 |
|
||
|
HCA US40412C1018 |
200,42 29,77 |
470,39 466,86 |
463,82 470,47 |
3,53 +0,76 |
22:15:00 02.01.2026 |
|
||
|
AutoZone US0533321024 |
196,04 27,18 |
3.303,82 3.391,50 |
3.286,66 3.381,27 |
-87,68 -2,59 |
22:15:00 02.01.2026 |
|
||
|
Bank of New York Mellon US0640581007 |
196,04 26,38 |
117,04 116,09 |
115,38 117,06 |
0,95 +0,82 |
22:15:00 02.01.2026 |
|
||
|
CBOE US12503M1080 |
194,20 25,78 |
247,65 251,16 |
247,64 249,21 |
-3,51 -1,40 |
22:15:00 02.01.2026 |
|
||
|
Eaton IE00B8KQN827 |
187,05 32,14 |
327,31 318,51 |
321,24 328,00 |
8,80 +2,76 |
22:15:00 02.01.2026 |
|
||
|
Pioneer Natural Resources US7237871071 |
182,18 29,29 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
Hilton Worldwide US43300A2033 |
182,06 29,87 |
292,98 287,25 |
286,90 293,67 |
5,73 +1,99 |
22:15:00 02.01.2026 |
|
||
|
Johnson Controls International IE00BY7QL619 |
180,66 31,16 |
122,31 119,75 |
120,35 122,86 |
2,56 +2,14 |
22:15:00 02.01.2026 |
|
||
|
Iron Mountain US46284V1017 |
179,60 31,44 |
83,24 82,95 |
82,34 83,76 |
0,29 +0,35 |
22:15:00 02.01.2026 |
|
||
|
PulteGroup US7458671010 |
179,06 35,94 |
119,07 117,26 |
116,73 119,08 |
1,81 +1,54 |
22:15:00 02.01.2026 |
|
||
|
Morgan Stanley US6174464486 |
178,80 30,27 |
181,90 177,53 |
177,21 181,95 |
4,37 +2,46 |
22:15:00 02.01.2026 |
|
||
|
Boston Scientific US1011371077 |
176,45 27,12 |
94,71 95,35 |
94,24 95,83 |
-0,64 -0,67 |
22:15:00 02.01.2026 |
|
||
|
CBRE Group A US12504L1098 |
173,27 30,41 |
160,19 160,79 |
159,56 161,24 |
-0,60 -0,37 |
22:15:00 02.01.2026 |
|
||
|
Ameriprise Financial US03076C1062 |
173,18 26,26 |
493,77 490,34 |
487,91 494,74 |
3,43 +0,70 |
22:15:00 02.01.2026 |
|
||
|
Raymond James Financial US7547301090 |
172,37 29,41 |
163,60 160,59 |
159,75 163,73 |
3,01 +1,87 |
22:15:00 02.01.2026 |
|
||
|
Raytheon Technologies US75513E1010 |
171,79 25,49 |
187,25 183,40 |
182,40 187,27 |
3,85 +2,10 |
22:15:00 02.01.2026 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
170,67 24,64 |
320,75 308,03 |
308,66 320,86 |
12,72 +4,13 |
22:15:00 02.01.2026 |
|
||
|
JPMorgan Chase US46625H1005 |
169,57 25,26 |
325,48 322,22 |
320,87 325,73 |
3,26 +1,01 |
22:15:00 02.01.2026 |
|
||
|
IBM US4592001014 |
168,93 25,43 |
291,50 296,21 |
289,00 297,56 |
-4,71 -1,59 |
22:15:00 02.01.2026 |
|
||
|
Fox US35137L1052 |
164,83 31,12 |
73,76 73,07 |
72,40 74,03 |
0,69 +0,94 |
23:20:00 02.01.2026 |
|
||
|
Capital One Financial US14040H1059 |
164,10 36,52 |
247,93 242,36 |
242,54 247,99 |
5,57 +2,30 |
22:15:00 02.01.2026 |
|
||
|
United Airlines US9100471096 |
163,49 50,82 |
113,01 111,82 |
110,97 113,57 |
1,19 +1,06 |
23:20:00 02.01.2026 |
|
||
|
Grainger US3848021040 |
163,28 27,55 |
1.003,81 1.009,05 |
997,78 1.012,93 |
-5,24 -0,52 |
22:15:00 02.01.2026 |
|
||
|
Aflac US0010551028 |
160,56 21,52 |
110,24 110,27 |
108,98 110,29 |
-0,03 -0,03 |
22:15:00 02.01.2026 |
|
||
|
Synchrony Financial US87165B1035 |
159,31 38,19 |
84,65 83,43 |
83,37 84,67 |
1,22 +1,46 |
22:15:00 02.01.2026 |
|
||
|
Corning US2193501051 |
156,64 30,84 |
90,67 87,56 |
88,18 90,70 |
3,11 +3,55 |
22:15:00 02.01.2026 |
|
||
|
Marriott US5719032022 |
153,43 29,99 |
313,41 310,24 |
309,01 314,25 |
3,17 +1,02 |
23:20:00 02.01.2026 |
|
||
|
Loews US5404241086 |
150,00 21,74 |
104,66 105,31 |
103,84 105,00 |
-0,65 -0,62 |
22:15:00 02.01.2026 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
149,18 52,82 |
223,47 214,16 |
219,00 227,11 |
9,31 +4,35 |
23:20:00 02.01.2026 |
|
||
|
Cadence Design Systems US1273871087 |
149,13 37,19 |
310,40 312,58 |
306,49 316,00 |
-2,18 -0,70 |
23:20:00 02.01.2026 |
|
||
|
Devon Energy US25179M1036 |
149,06 48,28 |
37,87 36,63 |
36,50 38,19 |
1,24 +3,39 |
22:15:00 02.01.2026 |
|
||
|
Blackstone US09260D1072 |
149,05 38,26 |
158,80 154,14 |
155,14 159,12 |
4,66 +3,02 |
22:15:00 02.01.2026 |
|
||
|
APA US03743Q1085 |
149,05 41,25 |
25,36 24,46 |
24,40 25,53 |
0,90 +3,68 |
23:20:00 02.01.2026 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
148,21 41,14 |
650,41 660,09 |
643,51 664,39 |
-9,68 -1,47 |
23:20:00 02.01.2026 |
|
||
|
ConocoPhillips US20825C1045 |
145,89 35,62 |
96,70 93,61 |
93,13 96,92 |
3,09 +3,30 |
22:15:00 02.01.2026 |
|
||
|
Occidental Petroleum US6745991058 |
145,59 46,53 |
42,38 41,12 |
41,03 42,73 |
1,26 +3,06 |
22:15:00 02.01.2026 |
|
||
|
Progressive US7433151039 |
143,47 26,63 |
212,12 227,72 |
210,49 214,00 |
-15,60 -6,85 |
22:15:00 02.01.2026 |
|
||
|
Martin Marietta Materials US5732841060 |
143,24 27,39 |
634,44 622,66 |
619,25 635,05 |
11,78 +1,89 |
22:15:00 02.01.2026 |
|
||
|
American International Group (AIG) US0268747849 |
143,17 27,63 |
84,27 85,55 |
83,68 85,23 |
-1,28 -1,50 |
22:15:00 02.01.2026 |
|
||
|
Walmart US9311421039 |
143,07 21,46 |
113,56 115,11 |
0,00 0,00 |
-1,55 -1,35 |
22:15:00 08.12.2025 |
|
||
|
TJX Cos. US8725401090 |
140,95 24,98 |
154,28 153,61 |
152,05 154,34 |
0,67 +0,44 |
22:15:00 02.01.2026 |
|
||
|
General Dynamics US3695501086 |
140,85 22,06 |
343,40 336,66 |
334,72 343,47 |
6,74 +2,00 |
22:15:00 02.01.2026 |
|
||
|
Nasdaq US6311031081 |
140,34 25,80 |
96,66 97,13 |
95,81 97,25 |
-0,47 -0,48 |
23:20:00 02.01.2026 |
|
||
|
Costco Wholesale US22160K1051 |
139,29 24,31 |
854,50 862,34 |
852,50 863,00 |
-7,84 -0,91 |
23:20:00 02.01.2026 |
|
||
|
Cummins US2310211063 |
137,65 29,12 |
522,03 510,45 |
510,45 523,50 |
11,58 +2,27 |
22:15:00 02.01.2026 |
|
||
|
Motorola Solutions US6200763075 |
136,21 23,47 |
381,02 383,32 |
380,10 383,91 |
-2,30 -0,60 |
22:15:00 02.01.2026 |
|
||
|
Republic Services US7607591002 |
133,87 20,58 |
210,20 211,93 |
209,24 210,71 |
-1,73 -0,82 |
22:15:00 02.01.2026 |
|
||
|
Simon Property Group US8288061091 |
132,78 29,09 |
183,97 185,11 |
182,96 185,43 |
-1,14 -0,62 |
22:15:00 02.01.2026 |
|
||
|
Fortinet US34959E1091 |
131,77 34,85 |
77,88 79,41 |
77,19 79,97 |
-1,53 -1,93 |
23:20:00 02.01.2026 |
|
||
|
Expedia US30212P3038 |
129,05 47,73 |
282,94 283,31 |
278,33 284,16 |
-0,37 -0,13 |
23:20:00 02.01.2026 |
|
||
|
Cintas US1729081059 |
129,00 23,44 |
184,88 188,07 |
184,46 187,58 |
-3,19 -1,70 |
23:20:00 02.01.2026 |
|
||
|
Howmet Aerospace US4432011082 |
128,87 24,16 |
211,71 205,02 |
204,46 211,73 |
6,69 +3,26 |
22:15:00 02.01.2026 |
|
||
|
Gilead Sciences US3755581036 |
128,31 25,12 |
121,60 122,74 |
121,19 122,49 |
-1,14 -0,93 |
23:20:00 02.01.2026 |
|
||
|
AbbVie US00287Y1091 |
128,04 26,33 |
229,31 228,49 |
226,00 230,66 |
0,82 +0,36 |
22:15:00 02.01.2026 |
|
||
|
Baker Hughes US05722G1004 |
127,77 37,96 |
47,14 45,54 |
45,37 47,40 |
1,60 +3,51 |
23:20:00 02.01.2026 |
|
||
|
TransDigm Group US8936411003 |
127,76 30,50 |
1.358,55 1.329,85 |
1.321,04 1.359,98 |
28,70 +2,16 |
22:15:00 02.01.2026 |
|
||
|
Deckers Outdoor US2435371073 |
127,18 41,31 |
106,79 103,67 |
104,24 107,05 |
3,12 +3,01 |
22:15:00 02.01.2026 |
|
||
|
Berkshire Hathaway US0846707026 |
126,97 18,95 |
496,85 502,65 |
492,95 501,88 |
-5,80 -1,15 |
22:15:00 02.01.2026 |
|
||
|
Ulta Beauty US90384S3031 |
126,37 34,81 |
620,04 605,01 |
606,12 622,10 |
15,03 +2,48 |
23:20:00 02.01.2026 |
|
||
|
Microsoft US5949181045 |
125,72 26,12 |
472,94 483,62 |
470,16 484,58 |
-10,68 -2,21 |
23:20:00 02.01.2026 |
|
||
|
Arthur J. Gallagher US3635761097 |
125,58 25,13 |
256,00 258,79 |
254,62 257,79 |
-2,79 -1,08 |
22:15:00 02.01.2026 |
|
||
|
EOG Resources US26875P1012 |
123,89 38,48 |
107,27 105,01 |
104,49 107,85 |
2,26 +2,15 |
22:15:00 02.01.2026 |
|
||
|
CF Industries US1252691001 |
121,43 38,17 |
80,13 77,34 |
77,15 80,99 |
2,79 +3,61 |
22:15:00 02.01.2026 |
|
||
|
Travelers US89417E1091 |
118,96 23,59 |
285,19 290,06 |
283,26 290,00 |
-4,87 -1,68 |
22:15:00 02.01.2026 |
|
||
|
Freeport-McMoRan US35671D8570 |
116,94 46,25 |
51,93 50,79 |
51,00 52,18 |
1,14 +2,24 |
22:15:00 02.01.2026 |
|
||
|
Intuitive Surgical US46120E6023 |
116,74 35,33 |
561,98 566,36 |
555,68 567,32 |
-4,38 -0,77 |
23:20:00 02.01.2026 |
|
||
|
Snap-On US8330341012 |
116,50 24,70 |
350,95 344,60 |
343,50 351,09 |
6,35 +1,84 |
22:15:00 02.01.2026 |
|
||
|
D.R. Horton US23331A1097 |
116,18 36,62 |
145,72 144,03 |
143,29 146,07 |
1,69 +1,17 |
22:15:00 02.01.2026 |
|
||
|
Huntington Ingalls Industries US4464131063 |
115,63 31,92 |
349,75 340,07 |
337,28 349,94 |
9,68 +2,85 |
22:15:00 02.01.2026 |
|
||
|
Tesla US88160R1014 |
115,33 59,52 |
438,07 449,72 |
435,33 458,33 |
-11,65 -2,59 |
23:20:00 02.01.2026 |
|
||
|
Pentair IE00BLS09M33 |
113,97 30,37 |
105,47 104,14 |
103,71 105,63 |
1,33 +1,28 |
22:15:00 02.01.2026 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
113,12 37,58 |
24,17 24,02 |
23,83 24,37 |
0,15 +0,62 |
22:15:00 02.01.2026 |
|
||
|
Vulcan Materials US9291601097 |
112,07 29,62 |
292,65 285,22 |
284,87 294,60 |
7,43 +2,61 |
22:15:00 02.01.2026 |
|
||
|
Apple US0378331005 |
110,40 28,03 |
271,01 271,86 |
269,10 277,82 |
-0,85 -0,31 |
23:20:00 02.01.2026 |
|
||
|
Kroger US5010441013 |
107,35 29,51 |
62,96 62,48 |
62,12 63,00 |
0,48 +0,77 |
22:15:00 02.01.2026 |
|
||
|
General Motors US37045V1008 |
106,68 37,66 |
80,98 81,32 |
79,58 81,34 |
-0,34 -0,42 |
22:15:00 02.01.2026 |
|
||
|
Kinder Morgan US49456B1017 |
106,40 29,35 |
27,71 27,49 |
27,19 27,89 |
0,22 +0,80 |
22:15:00 02.01.2026 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
105,22 29,69 |
452,13 453,36 |
448,52 455,80 |
-1,23 -0,27 |
23:20:00 02.01.2026 |
|
||
|
Paccar US6937181088 |
105,04 27,43 |
111,56 109,51 |
109,04 112,18 |
2,05 +1,87 |
23:20:00 02.01.2026 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
104,85 21,64 |
398,00 389,20 |
389,91 399,30 |
8,80 +2,26 |
22:15:00 02.01.2026 |
|
||
|
Philip Morris US7181721090 |
103,25 22,37 |
160,30 160,40 |
159,22 162,10 |
-0,10 -0,06 |
22:15:00 02.01.2026 |
|
||
|
Ingersoll Rand US45687V1061 |
103,05 23,05 |
79,76 79,22 |
78,65 80,11 |
0,54 +0,68 |
22:15:00 02.01.2026 |
|
||
|
ONEOK US6826801036 |
102,14 30,60 |
74,34 73,50 |
72,57 74,97 |
0,84 +1,14 |
22:15:00 02.01.2026 |
|
||
|
Citigroup US1729674242 |
102,13 29,93 |
118,70 116,69 |
116,62 118,72 |
2,01 +1,72 |
22:15:00 02.01.2026 |
|
||
|
Allstate US0200021014 |
101,14 27,49 |
203,82 208,15 |
203,13 207,33 |
-4,33 -2,08 |
22:15:00 02.01.2026 |
|
||
|
Analog Devices US0326541051 |
100,40 31,34 |
273,74 271,20 |
270,89 275,87 |
2,54 +0,94 |
23:20:00 02.01.2026 |
|
||
|
Charles Schwab US8085131055 |
100,35 34,87 |
101,57 99,91 |
99,42 101,82 |
1,66 +1,66 |
22:15:00 02.01.2026 |
|
||
|
Northrop Grumman US6668071029 |
99,71 25,75 |
585,66 570,21 |
566,01 585,85 |
15,45 +2,71 |
22:15:00 02.01.2026 |
|
||
|
Cincinnati Financial US1720621010 |
99,71 26,23 |
161,49 163,32 |
160,42 163,32 |
-1,83 -1,12 |
23:20:00 02.01.2026 |
|
||
|
Wabtec US9297401088 |
99,34 21,17 |
216,28 213,45 |
213,62 216,41 |
2,83 +1,33 |
22:15:00 02.01.2026 |
|
||
|
Entergy US29364G1031 |
98,73 25,82 |
93,86 92,43 |
92,00 94,29 |
1,43 +1,55 |
22:15:00 02.01.2026 |
|
||
|
Waste Management US94106L1098 |
98,44 19,30 |
218,40 219,71 |
217,17 219,05 |
-1,31 -0,60 |
22:15:00 02.01.2026 |
|
||
|
Synopsys US8716071076 |
97,48 41,57 |
480,42 469,72 |
471,55 485,67 |
10,70 +2,28 |
23:20:00 02.01.2026 |
|
||
|
W. R. Berkley US0844231029 |
97,04 18,20 |
69,36 70,12 |
68,93 69,77 |
-0,76 -1,08 |
22:15:00 02.01.2026 |
|
||
|
Textron US8832031012 |
95,96 28,58 |
87,05 87,17 |
86,47 87,66 |
-0,12 -0,14 |
22:15:00 02.01.2026 |
|
||
|
Phillips 66 US7185461040 |
95,62 34,32 |
130,57 129,04 |
128,93 130,60 |
1,53 +1,19 |
22:15:00 02.01.2026 |
|
||
|
Nisource US65473P1057 |
94,51 23,30 |
42,16 41,76 |
41,48 42,35 |
0,40 +0,96 |
22:15:00 02.01.2026 |
|
||
|
NVR US62944T1051 |
92,32 23,28 |
7.278,87 7.292,77 |
7.255,08 7.388,00 |
-13,90 -0,19 |
22:15:00 02.01.2026 |
|
||
|
Principal Financial Group US74251V1026 |
92,31 29,39 |
89,42 88,21 |
87,78 89,61 |
1,21 +1,37 |
23:20:00 02.01.2026 |
|
||
|
Moodys US6153691059 |
91,85 27,22 |
498,98 510,85 |
497,01 509,35 |
-11,87 -2,32 |
22:15:00 02.01.2026 |
|
||
|
Bank of America US0605051046 |
91,45 29,23 |
55,95 55,00 |
54,88 55,99 |
0,95 +1,73 |
22:15:00 02.01.2026 |
|
||
|
CDW US12514G1085 |
90,93 21,09 |
133,16 136,20 |
133,04 137,61 |
-3,04 -2,23 |
23:20:00 02.01.2026 |
|
||
|
State Street US8574771031 |
90,50 30,64 |
129,07 129,01 |
127,17 129,12 |
0,06 +0,05 |
22:15:00 02.01.2026 |
|
||
|
Assurant US04621X1081 |
88,89 26,55 |
237,72 240,85 |
235,25 239,63 |
-3,13 -1,30 |
22:15:00 02.01.2026 |
|
||
|
CenterPoint Energy US15189T1079 |
86,13 22,90 |
38,73 38,34 |
38,06 38,84 |
0,39 +1,02 |
22:15:00 02.01.2026 |
|
||
|
Schlumberger AN8068571086 |
85,80 39,93 |
40,20 38,38 |
38,07 40,43 |
1,82 +4,74 |
22:15:00 02.01.2026 |
|
||
|
Ametek US0311001004 |
85,24 23,87 |
209,14 205,31 |
205,75 209,28 |
3,83 +1,87 |
22:15:00 02.01.2026 |
|
||
|
Deere US2441991054 |
84,72 30,20 |
466,80 465,57 |
459,09 470,28 |
1,23 +0,26 |
22:15:00 02.01.2026 |
|
||
|
Intuit US4612021034 |
84,37 35,18 |
629,46 662,42 |
622,31 661,99 |
-32,96 -4,98 |
23:20:00 02.01.2026 |
|
||
|
Chevron US1667641005 |
83,97 26,78 |
155,90 152,41 |
151,28 155,90 |
3,49 +2,29 |
22:15:00 02.01.2026 |
|
||
|
Tractor Supply US8923561067 |
82,91 32,87 |
50,83 50,01 |
49,72 50,92 |
0,82 +1,64 |
23:20:00 02.01.2026 |
|
||
|
Fifth Third Bancorp US3167731005 |
82,86 33,00 |
47,71 46,81 |
46,57 47,93 |
0,90 +1,92 |
23:20:00 02.01.2026 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
82,78 34,17 |
163,72 160,76 |
160,12 164,00 |
2,96 +1,84 |
23:20:00 02.01.2026 |
|
||
|
Netflix US64110L1061 |
82,60 43,60 |
90,99 93,76 |
90,82 94,11 |
-2,77 -2,95 |
23:20:00 02.01.2026 |
|
||
|
Regions Financial US7591EP1005 |
81,25 32,83 |
27,56 27,10 |
26,81 27,67 |
0,46 +1,70 |
22:15:00 02.01.2026 |
|
||
|
Carvana US1468691027 |
80,91 109,67 |
400,25 422,02 |
390,88 420,74 |
-21,77 -5,16 |
22:15:00 02.01.2026 |
|
||
|
Cisco US17275R1023 |
80,65 23,98 |
76,04 77,03 |
75,61 76,95 |
-0,99 -1,29 |
23:20:00 02.01.2026 |
|
||
|
Delta Air Lines US2473617023 |
80,35 41,30 |
69,06 69,40 |
68,54 69,99 |
-0,34 -0,49 |
22:15:00 02.01.2026 |
|
||
|
MetLife US59156R1086 |
80,29 27,96 |
80,32 78,94 |
78,11 80,50 |
1,38 +1,75 |
22:15:00 02.01.2026 |
|
||
|
Copart US2172041061 |
79,96 21,58 |
37,77 39,15 |
37,61 39,12 |
-1,38 -3,52 |
23:20:00 02.01.2026 |
|
||
|
Molina Healthcare US60855R1005 |
79,12 22,81 |
178,46 173,54 |
171,26 180,97 |
4,92 +2,84 |
22:15:00 02.01.2026 |
|
||
|
eBay US2786421030 |
78,97 33,16 |
87,06 87,10 |
86,55 88,43 |
-0,04 -0,05 |
23:20:00 02.01.2026 |
|
||
|
Emerson Electric US2910111044 |
77,91 26,36 |
135,82 132,72 |
132,74 136,36 |
3,10 +2,34 |
22:15:00 02.01.2026 |
|
||
|
Monster Beverage US61174X1090 |
77,55 23,01 |
76,16 76,67 |
75,89 76,85 |
-0,51 -0,67 |
23:20:00 02.01.2026 |
|
||
|
Monolithic Power Systems US6098391054 |
77,20 40,50 |
936,31 906,36 |
928,64 955,56 |
29,95 +3,30 |
23:20:00 02.01.2026 |
|
||
|
Newmont US6516391066 |
77,05 38,13 |
101,22 99,85 |
98,25 101,67 |
1,37 +1,37 |
22:15:00 02.01.2026 |
|
||
|
Citizens Financial Group US1746101054 |
75,85 33,36 |
59,39 58,41 |
58,26 59,65 |
0,98 +1,68 |
22:15:00 02.01.2026 |
|
||
|
Coterra Energy US1270971039 |
74,37 41,49 |
26,60 26,32 |
26,04 26,69 |
0,28 +1,06 |
22:15:00 02.01.2026 |
|
||
|
MasterCard US57636Q1040 |
73,56 25,53 |
563,13 570,88 |
559,66 570,71 |
-7,75 -1,36 |
22:15:00 02.01.2026 |
|
||
|
Universal Health Services US9139031002 |
72,97 31,72 |
219,88 218,02 |
215,15 220,37 |
1,86 +0,85 |
22:15:00 02.01.2026 |
|
||
|
NetApp US64110D1046 |
72,85 36,79 |
106,47 107,09 |
105,34 107,86 |
-0,62 -0,58 |
23:20:00 02.01.2026 |
|
||
|
Fastenal US3119001044 |
72,82 23,85 |
40,44 40,13 |
39,86 40,69 |
0,31 +0,77 |
23:20:00 02.01.2026 |
|
||
|
M&T Bank US55261F1049 |
72,80 31,63 |
204,04 201,48 |
200,00 204,81 |
2,56 +1,27 |
22:15:00 02.01.2026 |
|
||
|
Visa US92826C8394 |
72,36 22,85 |
346,48 350,71 |
343,50 350,04 |
-4,23 -1,21 |
22:15:00 02.01.2026 |
|
||
|
News B US65249B2088 |
72,22 31,16 |
29,77 29,63 |
29,31 29,87 |
0,14 +0,47 |
23:20:00 02.01.2026 |
|
||
|
S&P Global US78409V1044 |
71,27 24,24 |
512,66 522,59 |
511,31 524,52 |
-9,93 -1,90 |
22:15:00 02.01.2026 |
|
||
|
Linde IE000S9YS762 |
70,94 20,16 |
|
|
- - |
|
|
||
|
Marsh McLennan Cos. US5717481023 |
69,30 21,34 |
182,47 185,52 |
181,81 184,41 |
-3,05 -1,64 |
22:15:00 02.01.2026 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
68,79 32,72 |
776,31 771,87 |
766,93 779,75 |
4,44 +0,58 |
23:20:00 02.01.2026 |
|
||
|
Ventas US92276F1003 |
68,66 26,06 |
77,33 77,38 |
76,73 77,68 |
-0,05 -0,06 |
22:15:00 02.01.2026 |
|
||
|
Dover US2600031080 |
68,45 25,33 |
195,75 195,24 |
194,24 197,40 |
0,51 +0,26 |
22:15:00 02.01.2026 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
67,86 25,17 |
326,27 328,60 |
324,08 328,17 |
-2,33 -0,71 |
23:20:00 02.01.2026 |
|
||
|
Rockwell Automation US7739031091 |
67,37 31,44 |
398,55 389,07 |
391,01 398,57 |
9,48 +2,44 |
22:15:00 02.01.2026 |
|
||
|
Comerica US2003401070 |
67,04 42,00 |
74,00 74,50 |
74,00 74,00 |
-0,50 -0,67 |
08:30:00 02.01.2026 |
|
||
|
Gartner US3666511072 |
65,66 33,40 |
237,03 252,28 |
236,90 250,64 |
-15,25 -6,04 |
22:15:00 02.01.2026 |
|
||
|
Invesco BMG491BT1088 |
64,39 36,61 |
26,94 26,27 |
26,33 26,96 |
0,67 +2,55 |
22:15:00 02.01.2026 |
|
||
|
Darden Restaurants US2371941053 |
64,19 28,55 |
187,21 184,02 |
183,44 188,38 |
3,19 +1,73 |
22:15:00 02.01.2026 |
|
||
|
Expeditors International of Washington US3021301094 |
63,96 27,09 |
151,86 149,01 |
149,01 151,97 |
2,85 +1,91 |
22:15:00 02.01.2026 |
|
||
|
Regency Centers US7588491032 |
62,09 23,37 |
67,96 69,03 |
67,79 68,67 |
-1,07 -1,55 |
23:20:00 02.01.2026 |
|
||
|
Waters US9418481035 |
61,05 33,20 |
381,96 379,83 |
373,74 382,54 |
2,13 +0,56 |
22:15:00 02.01.2026 |
|
||
|
Booking US09857L1089 |
60,11 27,36 |
5.323,20 5.355,33 |
5.254,00 5.358,55 |
-32,13 -0,60 |
23:20:00 02.01.2026 |
|
||
|
Packaging US6951561090 |
59,82 24,92 |
211,12 206,23 |
205,57 211,36 |
4,89 +2,37 |
22:15:00 02.01.2026 |
|
||
|
CME Group A US12572Q1058 |
59,51 23,06 |
269,68 273,08 |
268,20 272,48 |
-3,40 -1,25 |
23:20:00 02.01.2026 |
|
||
|
Halliburton US4062161017 |
58,87 43,92 |
29,60 28,26 |
28,22 29,89 |
1,34 +4,74 |
22:15:00 02.01.2026 |
|
||
|
Northern Trust US6658591044 |
58,39 29,22 |
139,28 136,59 |
136,54 139,35 |
2,69 +1,97 |
23:20:00 02.01.2026 |
|
||
|
BlackRock US09290D1019 |
58,14 25,36 |
1.085,06 1.070,34 |
1.069,73 1.089,70 |
14,72 +1,38 |
22:15:00 02.01.2026 |
|
||
|
Lowes Companies US5486611073 |
57,62 26,66 |
246,89 241,16 |
240,00 247,17 |
5,73 +2,38 |
22:15:00 02.01.2026 |
|
||
|
FirstEnergy US3379321074 |
57,50 22,47 |
45,26 44,77 |
44,58 45,41 |
0,49 +1,09 |
22:15:00 02.01.2026 |
|
||
|
T-Mobile US US8725901040 |
56,75 26,36 |
199,58 203,04 |
199,04 202,68 |
-3,46 -1,70 |
23:20:00 02.01.2026 |
|
||
|
Aon IE00BLP1HW54 |
55,95 18,62 |
344,27 352,88 |
342,75 351,12 |
-8,61 -2,44 |
22:15:00 02.01.2026 |
|
||
|
Automatic Data Processing US0530151036 |
55,45 22,73 |
252,88 257,23 |
251,65 257,47 |
-4,35 -1,69 |
23:20:00 02.01.2026 |
|
||
|
Ford Motor US3453708600 |
54,93 42,69 |
13,34 13,12 |
13,06 13,39 |
0,22 +1,68 |
22:15:00 02.01.2026 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
54,46 27,48 |
334,48 339,35 |
333,71 339,51 |
-4,87 -1,44 |
22:15:00 02.01.2026 |
|
||
|
Prudential Financial US7443201022 |
54,32 26,17 |
113,87 112,88 |
111,75 114,16 |
0,99 +0,88 |
22:15:00 02.01.2026 |
|
||
|
Quest Diagnostics US74834L1008 |
53,73 23,60 |
173,79 173,53 |
172,05 173,81 |
0,26 +0,15 |
22:15:00 02.01.2026 |
|
||
|
F5 Networks US3156161024 |
53,36 34,37 |
256,63 255,26 |
254,33 260,95 |
1,37 +0,54 |
23:20:00 02.01.2026 |
|
||
|
News US65249B1098 |
53,10 29,87 |
26,19 26,12 |
25,90 26,34 |
0,07 +0,27 |
23:20:00 02.01.2026 |
|
||
|
Ross Stores US7782961038 |
53,04 32,05 |
182,74 180,14 |
179,03 182,77 |
2,60 +1,44 |
23:20:00 02.01.2026 |
|
||
|
PNC Financial Services Group US6934751057 |
52,99 29,03 |
211,46 208,73 |
208,60 212,51 |
2,73 +1,31 |
22:15:00 02.01.2026 |
|
||
|
Southern US8425871071 |
52,95 19,32 |
87,18 87,20 |
86,66 87,62 |
-0,02 -0,02 |
22:15:00 02.01.2026 |
|
||
|
Stryker US8636671013 |
52,03 24,25 |
348,18 351,47 |
345,87 351,47 |
-3,29 -0,94 |
22:15:00 02.01.2026 |
|
||
|
McDonalds US5801351017 |
50,75 18,31 |
303,26 305,63 |
300,31 305,50 |
-2,37 -0,78 |
22:15:00 02.01.2026 |
|
||
|
Carrier Global US14448C1045 |
50,60 24,19 |
53,52 52,84 |
52,55 53,96 |
0,68 +1,29 |
22:15:00 02.01.2026 |
|
||
|
Electronic Arts US2855121099 |
50,58 27,74 |
204,41 204,33 |
204,32 204,63 |
0,08 +0,04 |
23:20:00 02.01.2026 |
|
||
|
Amgen US0311621009 |
50,31 26,07 |
327,64 327,31 |
325,05 329,17 |
0,33 +0,10 |
23:20:00 02.01.2026 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
50,31 31,70 |
196,78 194,34 |
193,58 197,20 |
2,44 +1,26 |
23:20:00 02.01.2026 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
50,25 21,92 |
159,99 161,96 |
159,60 161,34 |
-1,97 -1,22 |
22:15:00 02.01.2026 |
|
||
|
DuPont de Nemours US26614N1028 |
49,78 30,63 |
40,87 40,20 |
40,20 40,88 |
0,67 +1,67 |
22:15:00 02.01.2026 |
|
||
|
Huntington BancAkties US4461501045 |
49,33 32,14 |
17,48 17,35 |
17,14 17,60 |
0,13 +0,75 |
23:20:00 02.01.2026 |
|
||
|
American Electric Power US0255371017 |
48,97 22,99 |
115,81 115,31 |
114,46 116,18 |
0,50 +0,43 |
23:20:00 02.01.2026 |
|
||
|
Public Service Enterprise Group US7445731067 |
48,27 23,74 |
80,99 80,30 |
79,91 81,38 |
0,69 +0,86 |
22:15:00 02.01.2026 |
|
||
|
Carnival PA1436583006 |
48,20 56,10 |
30,92 30,54 |
30,37 31,22 |
0,38 +1,24 |
22:15:00 02.01.2026 |
|
||
|
DexCom US2521311074 |
47,84 35,51 |
66,54 66,37 |
66,14 67,48 |
0,17 +0,26 |
23:20:00 02.01.2026 |
|
||
|
ServiceNow US81762P1021 |
47,79 40,50 |
147,45 153,19 |
145,65 153,11 |
-5,74 -3,75 |
22:15:00 02.01.2026 |
|
||
|
Corteva US22052L1044 |
47,61 23,00 |
67,76 67,03 |
66,36 67,96 |
0,73 +1,09 |
22:15:00 02.01.2026 |
|
||
|
Sempra Energy US8168511090 |
47,25 25,47 |
89,71 88,29 |
87,85 89,91 |
1,42 +1,61 |
22:15:00 02.01.2026 |
|
||
|
NXP Semiconductors NL0009538784 |
47,06 38,43 |
221,28 217,06 |
219,55 223,54 |
4,22 +1,94 |
23:20:00 02.01.2026 |
|
||
|
Altria US02209S1033 |
46,97 22,86 |
57,31 57,66 |
57,05 57,78 |
-0,35 -0,61 |
22:15:00 02.01.2026 |
|
||
|
Kimco Realty US49446R1095 |
46,83 26,79 |
20,06 20,27 |
19,98 20,26 |
-0,21 -1,04 |
22:15:00 02.01.2026 |
|
||
|
NOV US62955J1034 |
45,69 37,04 |
13,18 13,18 |
13,18 13,18 |
-0,01 -0,04 |
08:30:00 02.01.2026 |
|
||
|
Xylem US98419M1009 |
45,49 28,10 |
137,11 136,18 |
135,81 137,33 |
0,93 +0,68 |
22:15:00 02.01.2026 |
|
||
|
Datadog A US23804L1035 |
44,97 55,83 |
|
|
- - |
|
|
||
|
Exelon US30161N1019 |
44,92 22,71 |
43,92 43,59 |
43,26 44,17 |
0,33 +0,76 |
23:20:00 02.01.2026 |
|
||
|
Amazon US0231351067 |
44,82 34,99 |
226,50 230,82 |
224,70 235,45 |
-4,32 -1,87 |
23:20:00 02.01.2026 |
|
||
|
IDEXX Laboratories US45168D1046 |
44,80 35,70 |
669,99 676,53 |
662,24 676,53 |
-6,54 -0,97 |
23:20:00 02.01.2026 |
|
||
|
Otis Worldwide US68902V1070 |
44,67 17,78 |
88,34 87,35 |
86,83 88,50 |
0,99 +1,13 |
22:15:00 02.01.2026 |
|
||
|
Consolidated Edison US2091151041 |
44,62 22,66 |
99,99 99,32 |
98,52 100,59 |
0,67 +0,67 |
22:15:00 02.01.2026 |
|
||
|
Lockheed Martin US5398301094 |
44,57 23,95 |
497,07 483,67 |
476,57 497,16 |
13,40 +2,77 |
22:15:00 02.01.2026 |
|
||
|
YUM! Brands US9884981013 |
43,93 21,06 |
150,49 151,28 |
149,68 151,84 |
-0,79 -0,52 |
22:15:00 02.01.2026 |
|
||
|
Live Nation Entertainment US5380341090 |
42,67 30,85 |
145,31 142,50 |
142,43 146,34 |
2,81 +1,97 |
22:15:00 02.01.2026 |
|
||
|
Merck US58933Y1055 |
41,55 26,01 |
106,45 105,26 |
104,47 106,61 |
1,19 +1,13 |
22:15:00 02.01.2026 |
|
||
|
The Cigna Group Registered US1255231003 |
41,39 30,08 |
279,12 275,23 |
274,18 280,50 |
3,89 +1,41 |
22:15:00 02.01.2026 |
|
||
|
Johnson Johnson US4781601046 |
39,86 18,88 |
207,35 206,95 |
203,68 207,39 |
0,40 +0,19 |
22:15:00 02.01.2026 |
|
||
|
Lennar US5260571048 |
39,70 36,17 |
104,22 102,80 |
102,15 104,47 |
1,42 +1,38 |
22:15:00 02.01.2026 |
|
||
|
Chipotle Mexican Grill US1696561059 |
39,61 35,30 |
37,49 37,00 |
36,74 37,67 |
0,49 +1,32 |
22:15:00 02.01.2026 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
39,37 23,16 |
70,62 71,20 |
0,00 0,00 |
-0,58 -0,81 |
08:00:00 11.12.2025 |
|
||
|
Sherwin-Williams US8243481061 |
38,79 28,72 |
327,84 324,03 |
323,04 329,92 |
3,81 +1,18 |
22:15:00 02.01.2026 |
|
||
|
Prologis US74340W1036 |
37,44 30,15 |
129,05 127,66 |
127,40 129,27 |
1,39 +1,09 |
22:15:00 02.01.2026 |
|
||
|
West Pharmaceutical Services US9553061055 |
36,77 26,96 |
276,40 275,14 |
269,93 277,08 |
1,26 +0,46 |
22:15:00 02.01.2026 |
|
||
|
KeyCorp US4932671088 |
36,54 41,37 |
20,98 20,64 |
20,50 21,08 |
0,34 +1,65 |
22:15:00 02.01.2026 |
|
||
|
Ameren US0236081024 |
36,29 21,86 |
100,86 99,86 |
99,16 101,43 |
1,00 +1,00 |
22:15:00 02.01.2026 |
|
||
|
Duke Energy US26441C2044 |
36,05 19,86 |
117,44 117,21 |
116,38 118,06 |
0,23 +0,20 |
22:15:00 02.01.2026 |
|
||
|
Alliant Energy US0188021085 |
35,37 22,37 |
65,59 65,01 |
64,64 66,02 |
0,58 +0,89 |
23:20:00 02.01.2026 |
|
||
|
Home Depot US4370761029 |
35,12 24,11 |
345,82 344,10 |
341,00 348,38 |
1,72 +0,50 |
22:15:00 02.01.2026 |
|
||
|
Gap US3647601083 |
34,84 57,83 |
21,73 21,86 |
21,73 21,73 |
-0,14 -0,62 |
09:04:00 02.01.2026 |
|
||
|
IQVIA US46266C1053 |
34,68 32,96 |
225,37 225,41 |
224,14 228,17 |
-0,04 -0,02 |
22:15:00 02.01.2026 |
|
||
|
Coca-Cola US1912161007 |
34,51 17,13 |
69,12 69,91 |
68,98 69,85 |
-0,79 -1,13 |
22:15:00 02.01.2026 |
|
||
|
Omnicom Group US6819191064 |
32,33 27,68 |
81,32 80,75 |
79,62 81,94 |
0,57 +0,71 |
22:15:00 02.01.2026 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
32,06 18,79 |
220,47 223,17 |
219,24 223,17 |
-2,70 -1,21 |
22:15:00 02.01.2026 |
|
||
|
Lamb Weston US5132721045 |
31,74 22,53 |
42,29 41,89 |
41,64 42,52 |
0,40 +0,95 |
22:15:00 02.01.2026 |
|
||
|
PPL US69351T1060 |
31,66 21,13 |
35,11 35,02 |
34,78 35,34 |
0,09 +0,26 |
22:15:00 02.01.2026 |
|
||
|
Host Hotels Resorts US44107P1049 |
31,62 31,95 |
18,16 17,73 |
17,63 18,25 |
0,43 +2,43 |
23:20:00 02.01.2026 |
|
||
|
Genuine Parts US3724601055 |
31,19 26,68 |
124,00 122,96 |
122,31 124,78 |
1,04 +0,85 |
22:15:00 02.01.2026 |
|
||
|
Illinois Tool Works US4523081093 |
30,74 21,15 |
249,50 246,30 |
244,78 249,51 |
3,20 +1,30 |
22:15:00 02.01.2026 |
|
||
|
Take Two US8740541094 |
30,63 33,80 |
251,60 256,03 |
250,20 257,26 |
-4,43 -1,73 |
23:20:00 02.01.2026 |
|
||
|
A.O. Smith US8318652091 |
29,97 26,75 |
68,32 66,88 |
66,67 68,51 |
1,44 +2,15 |
22:15:00 02.01.2026 |
|
||
|
Dominos Pizza US25754A2015 |
29,63 23,89 |
425,28 416,82 |
416,00 425,29 |
8,46 +2,03 |
23:20:00 02.01.2026 |
|
||
|
Thermo Fisher Scientific US8835561023 |
29,58 28,86 |
592,51 579,45 |
579,46 593,70 |
13,06 +2,25 |
22:15:00 02.01.2026 |
|
||
|
Norfolk Southern US6558441084 |
29,47 25,19 |
287,82 288,72 |
287,06 290,17 |
-0,90 -0,31 |
22:15:00 02.01.2026 |
|
||
|
Ecolab US2788651006 |
28,39 23,98 |
262,64 262,52 |
260,16 263,37 |
0,12 +0,05 |
22:15:00 02.01.2026 |
|
||
|
Mettler-Toledo International US5926881054 |
28,24 32,54 |
1.411,39 1.394,19 |
1.385,89 1.412,70 |
17,20 +1,23 |
22:15:00 02.01.2026 |
|
||
|
CSX US1264081035 |
28,21 24,59 |
36,27 36,25 |
35,95 36,44 |
0,02 +0,06 |
23:20:00 02.01.2026 |
|
||
|
Paychex US7043261079 |
27,71 24,43 |
108,60 112,18 |
108,34 112,12 |
-3,58 -3,19 |
23:20:00 02.01.2026 |
|
||
|
MGM Resorts International US5529531015 |
25,50 39,72 |
36,49 36,49 |
36,13 36,64 |
0,00 +0,00 |
22:15:00 02.01.2026 |
|
||
|
Salesforce US79466L3024 |
24,60 36,27 |
253,62 264,91 |
252,50 265,09 |
-11,29 -4,26 |
22:15:00 02.01.2026 |
|
||
|
Avery Dennison US0536111091 |
24,19 25,45 |
182,44 181,88 |
180,21 183,21 |
0,56 +0,31 |
22:15:00 02.01.2026 |
|
||
|
CMS Energy US1258961002 |
23,44 21,68 |
70,42 69,93 |
69,50 70,90 |
0,49 +0,70 |
22:15:00 02.01.2026 |
|
||
|
Atmos Energy US0495601058 |
23,35 16,37 |
169,36 167,63 |
166,75 170,03 |
1,73 +1,03 |
22:15:00 02.01.2026 |
|
||
|
AvalonBay Communities US0534841012 |
23,22 21,49 |
180,48 181,31 |
178,92 181,66 |
-0,83 -0,46 |
22:15:00 02.01.2026 |
|
||
|
CVS Health US1266501006 |
23,09 31,73 |
80,13 79,36 |
78,64 80,79 |
0,77 +0,97 |
22:15:00 02.01.2026 |
|
||
|
Archer Daniels Midland US0394831020 |
22,90 30,25 |
59,05 57,49 |
57,21 59,34 |
1,56 +2,71 |
22:15:00 02.01.2026 |
|
||
|
Leidos US5253271028 |
22,77 20,03 |
183,47 180,40 |
179,00 183,66 |
3,07 +1,70 |
22:15:00 02.01.2026 |
|
||
|
Masco US5745991068 |
22,75 29,53 |
64,47 63,46 |
63,02 64,87 |
1,01 +1,59 |
22:15:00 02.01.2026 |
|
||
|
Agilent Technologies US00846U1016 |
22,45 29,52 |
137,95 136,07 |
135,37 137,95 |
1,88 +1,38 |
22:15:00 02.01.2026 |
|
||
|
Erie Indemnity US29530P1021 |
22,45 30,97 |
277,81 286,65 |
275,82 285,51 |
-8,84 -3,08 |
23:20:00 02.01.2026 |
|
||
|
WEC Energy Group US92939U1060 |
22,33 20,48 |
106,47 105,46 |
104,88 107,31 |
1,01 +0,96 |
22:15:00 02.01.2026 |
|
||
|
Hershey US4278661081 |
21,94 24,76 |
182,41 181,98 |
180,75 184,32 |
0,43 +0,24 |
22:15:00 02.01.2026 |
|
||
|
QUALCOMM US7475251036 |
21,87 37,88 |
172,98 171,05 |
172,21 174,65 |
1,93 +1,13 |
23:20:00 02.01.2026 |
|
||
|
U.S. Bancorp US9029733048 |
21,85 31,35 |
53,93 53,36 |
53,00 54,18 |
0,57 +1,07 |
22:15:00 02.01.2026 |
|
||
|
MSCI US55354G1004 |
21,38 25,71 |
565,25 573,73 |
563,00 571,57 |
-8,48 -1,48 |
22:15:00 02.01.2026 |
|
||
|
Public Storage US74460D1090 |
21,29 25,48 |
258,44 259,50 |
256,67 259,49 |
-1,06 -0,41 |
22:15:00 02.01.2026 |
|
||
|
Equifax US2944291051 |
21,29 33,62 |
214,03 216,98 |
210,38 216,53 |
-2,95 -1,36 |
22:15:00 02.01.2026 |
|
||
|
Henry Schein US8064071025 |
21,06 25,89 |
76,82 75,58 |
75,55 77,41 |
1,24 +1,64 |
23:20:00 02.01.2026 |
|
||
|
Danaher US2358511028 |
20,32 28,09 |
230,40 228,92 |
227,30 232,00 |
1,48 +0,65 |
22:15:00 02.01.2026 |
|
||
|
Activision Blizzard US00507V1098 |
20,14 22,40 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
IDEX US45167R1041 |
20,11 17,81 |
179,06 177,94 |
177,41 179,73 |
1,12 +0,63 |
22:15:00 02.01.2026 |
|
||
|
Incyte US45337C1027 |
19,70 31,26 |
101,42 98,77 |
97,95 101,49 |
2,65 +2,68 |
23:20:00 02.01.2026 |
|
||
|
Union Pacific US9078181081 |
19,23 23,91 |
231,91 231,32 |
229,65 232,66 |
0,59 +0,26 |
22:15:00 02.01.2026 |
|
||
|
Extra Space Storage US30225T1025 |
19,03 27,13 |
130,97 130,22 |
129,37 131,01 |
0,75 +0,58 |
22:15:00 02.01.2026 |
|
||
|
Abbott Laboratories US0028241000 |
18,89 23,61 |
124,19 125,29 |
123,64 125,25 |
-1,10 -0,88 |
22:15:00 02.01.2026 |
|
||
|
Cooper Cos. US2166484020 |
18,62 20,56 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
Dollar Tree US2567461080 |
18,41 40,04 |
127,70 123,01 |
123,20 128,91 |
4,69 +3,81 |
23:20:00 02.01.2026 |
|
||
|
ResMed US7611521078 |
17,87 34,02 |
244,81 240,87 |
240,39 245,31 |
3,94 +1,64 |
22:15:00 02.01.2026 |
|
||
|
Xcel Energy US98389B1008 |
17,83 23,04 |
74,68 73,86 |
73,31 75,27 |
0,82 +1,11 |
23:20:00 02.01.2026 |
|
||
|
Digital Realty Trust US2538681030 |
17,68 29,70 |
155,03 154,71 |
154,02 155,87 |
0,32 +0,21 |
22:15:00 02.01.2026 |
|
||
|
VeriSign US92343E1029 |
17,57 27,96 |
240,53 242,95 |
238,41 243,36 |
-2,42 -1,00 |
23:20:00 02.01.2026 |
|
||
|
Globe Life US37959E1029 |
17,57 18,01 |
138,42 139,86 |
138,23 140,00 |
-1,44 -1,03 |
22:15:00 02.01.2026 |
|
||
|
ABIOMED US0036541003 |
17,53 33,26 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
Invitation Homes US46187W1071 |
17,10 19,40 |
27,72 27,79 |
27,55 27,84 |
-0,07 -0,25 |
22:15:00 02.01.2026 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
16,68 22,54 |
139,13 138,91 |
137,98 139,94 |
0,22 +0,16 |
22:15:00 02.01.2026 |
|
||
|
Rollins US7757111049 |
16,56 20,82 |
59,01 60,02 |
58,60 59,75 |
-1,01 -1,68 |
22:15:00 02.01.2026 |
|
||
|
Keysight Technologies US49338L1035 |
16,40 23,01 |
206,59 203,19 |
204,54 206,93 |
3,40 +1,67 |
22:15:00 02.01.2026 |
|
||
|
Essex Property Trust US2971781057 |
16,28 23,96 |
256,89 261,68 |
254,95 259,02 |
-4,79 -1,83 |
22:15:00 02.01.2026 |
|
||
|
Pinnacle West Capital US7234841010 |
16,28 23,56 |
88,14 88,70 |
87,86 88,95 |
-0,56 -0,63 |
22:15:00 02.01.2026 |
|
||
|
Elevance Health US0367521038 |
16,06 30,20 |
354,25 350,55 |
345,18 356,94 |
3,70 +1,06 |
22:15:00 02.01.2026 |
|
||
|
FedEx US31428X1063 |
15,66 33,13 |
293,13 288,86 |
287,89 293,40 |
4,27 +1,48 |
22:15:00 02.01.2026 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 26,49 |
160,91 159,22 |
158,94 161,52 |
1,69 +1,06 |
22:15:00 02.01.2026 |
|
||
|
The Mosaic US61945C1036 |
15,21 46,01 |
25,02 24,09 |
23,99 25,36 |
0,93 +3,86 |
22:15:00 02.01.2026 |
|
||
|
Verisk Analytics A US92345Y1064 |
14,73 24,14 |
221,02 223,69 |
217,86 223,73 |
-2,67 -1,19 |
23:20:00 02.01.2026 |
|
||
|
Evergy US30034W1062 |
14,28 13,14 |
73,08 72,49 |
72,08 73,50 |
0,59 +0,81 |
23:20:00 02.01.2026 |
|
||
|
3M US88579Y1010 |
14,07 27,98 |
161,82 160,10 |
159,13 161,86 |
1,72 +1,07 |
22:15:00 02.01.2026 |
|
||
|
STERIS IE00BFY8C754 |
13,93 21,84 |
250,04 253,52 |
246,90 253,43 |
-3,48 -1,37 |
22:15:00 02.01.2026 |
|
||
|
DTE Energy US2333311072 |
13,40 21,07 |
130,36 128,98 |
128,23 130,94 |
1,38 +1,07 |
22:15:00 02.01.2026 |
|
||
|
Texas Instruments US8825081040 |
13,37 30,65 |
177,52 173,49 |
174,91 178,89 |
4,03 +2,32 |
23:20:00 02.01.2026 |
|
||
|
Equity Residential US29476L1070 |
13,35 23,40 |
62,03 63,04 |
61,58 62,33 |
-1,01 -1,60 |
22:15:00 02.01.2026 |
|
||
|
Roper Technolgies US7766961061 |
13,24 23,58 |
434,54 445,13 |
428,30 444,73 |
-10,59 -2,38 |
23:20:00 02.01.2026 |
|
||
|
AT&T US00206R1023 |
12,00 24,44 |
24,56 24,84 |
24,51 24,77 |
-0,28 -1,13 |
22:15:00 02.01.2026 |
|
||
|
Wynn Resorts US9831341071 |
11,83 41,91 |
122,57 120,33 |
120,02 122,98 |
2,24 +1,86 |
23:20:00 02.01.2026 |
|
||
|
Fortive US34959J1088 |
11,60 24,47 |
55,39 55,21 |
55,03 55,68 |
0,18 +0,33 |
22:15:00 02.01.2026 |
|
||
|
Equinix US29444U7000 |
11,07 28,78 |
764,11 766,16 |
760,47 766,20 |
-2,05 -0,27 |
23:20:00 02.01.2026 |
|
||
|
Old Dominion Freight Line US6795801009 |
10,96 34,57 |
159,19 156,80 |
156,28 160,12 |
2,39 +1,52 |
23:20:00 02.01.2026 |
|
||
|
NextEra Energy US65339F1012 |
10,19 29,22 |
80,93 80,28 |
79,60 81,01 |
0,65 +0,81 |
22:15:00 02.01.2026 |
|
||
|
Accenture IE00B4BNMY34 |
9,43 26,62 |
259,95 268,30 |
258,22 269,04 |
-8,35 -3,11 |
22:15:00 02.01.2026 |
|
||
|
Procter Gamble US7427181091 |
8,78 18,16 |
141,79 143,31 |
141,24 143,34 |
-1,52 -1,06 |
22:15:00 02.01.2026 |
|
||
|
Cognizant US1924461023 |
8,62 27,43 |
81,28 83,00 |
80,52 83,23 |
-1,72 -2,07 |
23:20:00 02.01.2026 |
|
||
|
Harris US5024311095 |
8,56 19,67 |
304,48 293,57 |
291,50 304,55 |
10,91 +3,72 |
22:15:00 02.01.2026 |
|
||
|
Teledyne Technologies US8793601050 |
7,75 20,04 |
518,77 510,73 |
510,73 519,30 |
8,04 +1,57 |
22:15:00 02.01.2026 |
|
||
|
Sysco US8718291078 |
6,83 23,43 |
72,62 73,69 |
71,91 73,09 |
-1,07 -1,45 |
22:15:00 02.01.2026 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
6,20 28,79 |
47,40 46,68 |
46,48 47,59 |
0,72 +1,54 |
22:15:00 02.01.2026 |
|
||
|
NortonLifeLock US6687711084 |
6,16 25,10 |
26,07 27,19 |
26,03 27,23 |
-1,12 -4,12 |
23:20:00 02.01.2026 |
|
||
|
Hologic US4364401012 |
5,98 27,70 |
74,56 74,49 |
74,49 74,58 |
0,07 +0,09 |
23:20:00 02.01.2026 |
|
||
|
Autodesk US0527691069 |
5,14 35,76 |
286,73 296,01 |
282,55 296,06 |
-9,28 -3,14 |
23:20:00 02.01.2026 |
|
||
|
Jack Henry Associates US4262811015 |
5,12 19,59 |
178,35 182,48 |
177,39 181,92 |
-4,13 -2,26 |
23:20:00 02.01.2026 |
|
||
|
Charles River Laboratories International US1598641074 |
4,77 29,63 |
202,42 199,48 |
198,78 202,53 |
2,94 +1,47 |
22:15:00 02.01.2026 |
|
||
|
Boeing US0970231058 |
4,76 37,25 |
227,77 217,12 |
215,26 227,77 |
10,65 +4,91 |
22:15:00 02.01.2026 |
|
||
|
Albemarle US0126531013 |
3,56 56,50 |
143,93 141,44 |
141,46 144,65 |
2,49 +1,76 |
22:15:00 02.01.2026 |
|
||
|
Edison International US2810201077 |
3,55 27,12 |
60,93 60,02 |
59,58 61,38 |
0,91 +1,52 |
22:15:00 02.01.2026 |
|
||
|
UDR US9026531049 |
2,65 22,89 |
36,69 36,68 |
36,30 36,83 |
0,01 +0,03 |
22:15:00 02.01.2026 |
|
||
|
DaVita US23918K1088 |
1,76 34,92 |
114,51 113,61 |
113,31 115,18 |
0,90 +0,79 |
22:15:00 02.01.2026 |
|
||
|
Franklin Resources US3546131018 |
1,55 32,23 |
23,80 23,89 |
23,66 24,01 |
-0,09 -0,38 |
22:15:00 02.01.2026 |
|
||
|
PepsiCo US7134481081 |
1,44 19,62 |
142,23 143,52 |
142,10 143,38 |
-1,29 -0,90 |
23:20:00 02.01.2026 |
|
||
|
Alaska Air Group US0116591092 |
0,42 38,74 |
42,86 42,54 |
42,86 42,86 |
0,32 +0,75 |
09:25:00 02.01.2026 |
|
||
|
Church Dwight US1713401024 |
0,29 23,28 |
82,64 83,85 |
82,41 83,52 |
-1,21 -1,44 |
22:15:00 02.01.2026 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
Edwards Lifesciences US28176E1082 |
-0,11 34,02 |
85,33 85,25 |
84,19 85,40 |
0,08 +0,09 |
22:15:00 02.01.2026 |
|
||
|
Microchip Technology US5950171042 |
-0,22 41,92 |
65,03 63,72 |
64,18 65,86 |
1,31 +2,06 |
23:20:00 02.01.2026 |
|
||
|
Realty US7561091049 |
-0,69 20,09 |
57,31 56,37 |
55,92 57,53 |
0,94 +1,67 |
22:15:00 02.01.2026 |
|
||
|
Moderna US60770K1079 |
-0,82 54,06 |
30,86 29,49 |
29,92 31,34 |
1,37 +4,65 |
23:20:00 02.01.2026 |
|
||
|
UnitedHealth US91324P1021 |
-1,23 31,05 |
336,40 330,11 |
327,51 340,23 |
6,29 +1,91 |
22:15:00 02.01.2026 |
|
||
|
Fox US35137L2043 |
-1,59 23,23 |
65,96 64,93 |
64,46 66,03 |
1,03 +1,59 |
23:20:00 02.01.2026 |
|
||
|
HP US40434L1052 |
-2,07 36,29 |
22,12 22,28 |
22,02 22,60 |
-0,16 -0,72 |
22:15:00 02.01.2026 |
|
||
|
Honeywell US4385161066 |
-2,33 22,21 |
195,88 195,09 |
193,35 196,57 |
0,79 +0,40 |
23:20:00 02.01.2026 |
|
||
|
Colgate-Palmolive US1941621039 |
-2,54 18,61 |
77,69 79,02 |
77,49 78,71 |
-1,33 -1,68 |
22:15:00 02.01.2026 |
|
||
|
Mondelez US6092071058 |
-2,64 21,45 |
53,65 53,83 |
53,42 54,28 |
-0,18 -0,33 |
23:20:00 02.01.2026 |
|
||
|
Tyson Foods US9024941034 |
-3,74 27,32 |
58,04 58,62 |
57,76 58,57 |
-0,58 -0,99 |
22:15:00 02.01.2026 |
|
||
|
Sealed Air US81211K1007 |
-4,37 33,73 |
35,00 35,00 |
35,00 35,00 |
0,00 +0,00 |
15:44:00 02.01.2026 |
|
||
|
Airbnb US0090661010 |
-5,31 45,20 |
|
|
- - |
|
|
||
|
Tyler Technologies US9022521051 |
-5,34 25,87 |
435,83 453,95 |
431,88 450,63 |
-18,12 -3,99 |
22:15:00 02.01.2026 |
|
||
|
Trimble Navigation US8962391004 |
-5,90 27,26 |
78,33 78,35 |
76,74 78,86 |
-0,02 -0,03 |
23:20:00 02.01.2026 |
|
||
|
Air Products and Chemicals US0091581068 |
-6,38 25,75 |
250,47 247,02 |
242,67 251,35 |
3,45 +1,40 |
22:15:00 02.01.2026 |
|
||
|
Southwest Airlines US8447411088 |
-7,38 36,85 |
41,30 41,33 |
40,88 41,83 |
-0,03 -0,07 |
22:15:00 02.01.2026 |
|
||
|
Hasbro US4180561072 |
-7,45 32,97 |
82,97 82,00 |
81,65 83,14 |
0,97 +1,18 |
23:20:00 02.01.2026 |
|
||
|
Teradyne US8807701029 |
-8,13 34,41 |
207,56 193,56 |
199,26 208,77 |
14,00 +7,23 |
23:20:00 02.01.2026 |
|
||
|
Norwegian Cruise Line BMG667211046 |
-8,73 59,75 |
22,78 22,32 |
22,22 22,97 |
0,46 +2,06 |
22:15:00 02.01.2026 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-9,44 26,32 |
53,46 53,94 |
52,95 53,87 |
-0,48 -0,89 |
22:15:00 02.01.2026 |
|
||
|
American Water Works US0304201033 |
-9,55 25,78 |
130,32 130,50 |
129,24 131,32 |
-0,18 -0,14 |
22:15:00 02.01.2026 |
|
||
|
J. M. Smucker US8326964058 |
-10,00 26,36 |
96,63 97,81 |
96,10 97,97 |
-1,18 -1,21 |
22:15:00 02.01.2026 |
|
||
|
International Paper US4601461035 |
-10,71 31,40 |
40,25 39,39 |
39,11 40,47 |
0,86 +2,18 |
22:15:00 02.01.2026 |
|
||
|
Las Vegas Sands US5178341070 |
-11,21 34,65 |
65,21 65,09 |
64,15 65,61 |
0,12 +0,18 |
22:15:00 02.01.2026 |
|
||
|
Bio-Techne US09073M1045 |
-13,39 28,27 |
59,65 58,81 |
58,71 60,53 |
0,84 +1,43 |
23:20:00 02.01.2026 |
|
||
|
Medtronic IE00BTN1Y115 |
-13,49 21,90 |
96,05 96,06 |
95,29 96,43 |
-0,01 -0,01 |
22:15:00 02.01.2026 |
|
||
|
Akamai US00971T1016 |
-14,03 29,69 |
85,10 87,25 |
84,56 87,30 |
-2,15 -2,46 |
23:20:00 02.01.2026 |
|
||
|
Starbucks US8552441094 |
-16,01 30,55 |
83,97 84,21 |
83,02 84,96 |
-0,24 -0,29 |
23:20:00 02.01.2026 |
|
||
|
Eversource Energy US30040W1080 |
-16,55 27,22 |
68,06 67,33 |
67,00 68,40 |
0,73 +1,08 |
22:15:00 02.01.2026 |
|
||
|
Dominion Energy US25746U1097 |
-16,93 24,35 |
59,24 58,59 |
58,27 59,37 |
0,65 +1,11 |
22:15:00 02.01.2026 |
|
||
|
General Mills US3703341046 |
-17,36 22,65 |
45,72 46,50 |
45,61 46,48 |
-0,78 -1,68 |
22:15:00 02.01.2026 |
|
||
|
Becton, Dickinson US0758871091 |
-18,99 25,32 |
194,94 194,07 |
192,65 195,68 |
0,87 +0,45 |
22:15:00 02.01.2026 |
|
||
|
American Tower US03027X1000 |
-19,05 27,41 |
174,80 175,57 |
173,57 175,81 |
-0,77 -0,44 |
22:15:00 02.01.2026 |
|
||
|
Amcor JE00BJ1F3079 |
-20,90 18,58 |
8,41 8,34 |
8,27 8,43 |
0,07 +0,84 |
22:15:00 02.01.2026 |
|
||
|
Truist Financial US89832Q1094 |
-20,95 27,75 |
49,74 49,21 |
48,84 49,91 |
0,53 +1,08 |
22:15:00 02.01.2026 |
|
||
|
Intel US4581401001 |
-21,40 45,77 |
39,38 36,90 |
37,81 39,86 |
2,48 +6,72 |
23:20:00 02.01.2026 |
|
||
|
Kimberly-Clark US4943681035 |
-21,50 21,41 |
101,40 100,89 |
100,27 101,96 |
0,51 +0,51 |
23:20:00 02.01.2026 |
|
||
|
Boston Properties US1011211018 |
-22,29 94,57 |
67,82 67,48 |
66,93 68,21 |
0,34 +0,50 |
22:15:00 02.01.2026 |
|
||
|
Zebra Technologies US9892071054 |
-22,85 31,75 |
248,30 242,82 |
246,33 252,37 |
5,48 +2,26 |
23:20:00 02.01.2026 |
|
||
|
CoStar Group US22160N1090 |
-23,91 33,72 |
65,69 67,24 |
65,24 67,22 |
-1,55 -2,31 |
23:20:00 02.01.2026 |
|
||
|
Biogen US09062X1037 |
-24,54 39,16 |
177,82 175,99 |
174,28 178,24 |
1,83 +1,04 |
23:20:00 02.01.2026 |
|
||
|
Weyerhaeuser US9621661043 |
-24,89 26,10 |
23,80 23,69 |
23,55 23,99 |
0,11 +0,46 |
22:15:00 02.01.2026 |
|
||
|
McCormick US5797802064 |
-25,09 24,90 |
67,28 68,11 |
67,13 68,24 |
-0,83 -1,22 |
22:15:00 02.01.2026 |
|
||
|
T. Rowe Price Group US74144T1088 |
-26,33 31,21 |
104,63 102,38 |
101,72 104,65 |
2,25 +2,20 |
23:20:00 02.01.2026 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-26,50 27,02 |
192,48 193,43 |
191,10 193,74 |
-0,95 -0,49 |
23:20:00 02.01.2026 |
|
||
|
PPG Industries US6935061076 |
-26,92 28,14 |
104,35 102,46 |
102,05 104,65 |
1,89 +1,84 |
22:15:00 02.01.2026 |
|
||
|
Adobe US00724F1012 |
-27,52 34,76 |
333,30 349,99 |
331,65 351,12 |
-16,69 -4,77 |
23:20:00 02.01.2026 |
|
||
|
Kraft Heinz Company US5007541064 |
-27,80 24,46 |
24,39 24,25 |
24,07 24,56 |
0,14 +0,58 |
23:20:00 02.01.2026 |
|
||
|
PerkinElmer US7140461093 |
-27,81 35,27 |
98,15 96,75 |
96,75 98,29 |
1,40 +1,45 |
22:15:00 02.01.2026 |
|
||
|
Centene US15135B1017 |
-27,97 37,78 |
41,78 41,15 |
40,56 42,06 |
0,63 +1,53 |
22:15:00 02.01.2026 |
|
||
|
Verizon US92343V1044 |
-28,31 21,75 |
40,52 40,73 |
40,31 40,89 |
-0,21 -0,52 |
22:15:00 02.01.2026 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-29,16 34,56 |
42,40 42,80 |
42,40 42,40 |
-0,40 -0,93 |
09:08:00 02.01.2026 |
|
||
|
Pfizer US7170811035 |
-29,68 26,59 |
25,18 24,90 |
24,83 25,30 |
0,28 +1,12 |
22:15:00 02.01.2026 |
|
||
|
Best Buy US0865161014 |
-29,99 36,95 |
69,18 66,93 |
66,67 69,23 |
2,25 +3,36 |
22:15:00 02.01.2026 |
|
||
|
Dollar General US2566771059 |
-32,24 36,01 |
136,82 132,77 |
132,77 137,67 |
4,05 +3,05 |
22:15:00 02.01.2026 |
|
||
|
Zimmer Biomet US98956P1021 |
-32,24 27,00 |
90,02 89,92 |
89,50 90,97 |
0,10 +0,11 |
22:15:00 02.01.2026 |
|
||
|
Eastman Chemical Company US2774321002 |
-32,75 31,29 |
54,24 54,06 |
54,24 54,24 |
0,18 +0,33 |
09:08:00 02.01.2026 |
|
||
|
Walt Disney US2546871060 |
-33,37 29,36 |
111,85 113,77 |
111,62 113,35 |
-1,92 -1,69 |
22:15:00 02.01.2026 |
|
||
|
Constellation Brands A US21036P1084 |
-33,87 25,52 |
141,17 137,96 |
137,00 142,17 |
3,21 +2,33 |
22:15:00 02.01.2026 |
|
||
|
DXC Technology US23355L1061 |
-34,29 45,65 |
12,42 12,64 |
12,42 12,42 |
-0,22 -1,74 |
09:04:00 02.01.2026 |
|
||
|
Humana US4448591028 |
-34,31 37,23 |
264,48 256,13 |
256,04 265,62 |
8,35 +3,26 |
22:15:00 02.01.2026 |
|
||
|
Pool US73278L1052 |
-34,49 35,70 |
229,71 228,75 |
226,22 230,59 |
0,96 +0,42 |
23:20:00 02.01.2026 |
|
||
|
International Flavors Fragrances US4595061015 |
-35,84 32,59 |
68,03 67,39 |
66,92 68,56 |
0,64 +0,95 |
22:15:00 02.01.2026 |
|
||
|
Viatris US92556V1061 |
-36,29 27,21 |
12,46 12,45 |
12,27 12,53 |
0,01 +0,08 |
23:20:00 02.01.2026 |
|
||
|
AES US00130H1059 |
-36,33 38,19 |
14,82 14,34 |
14,39 14,86 |
0,48 +3,35 |
22:15:00 02.01.2026 |
|
||
|
Fiserv US3377381088 |
-37,88 35,99 |
65,59 67,17 |
65,08 67,53 |
-1,58 -2,35 |
23:20:00 02.01.2026 |
|
||
|
United Parcel Service US9113121068 |
-38,86 29,20 |
101,02 99,19 |
98,45 101,21 |
1,83 +1,84 |
22:15:00 02.01.2026 |
|
||
|
Campbell Soup US1344291091 |
-39,19 26,64 |
27,71 27,87 |
27,62 27,99 |
-0,16 -0,57 |
23:20:00 02.01.2026 |
|
||
|
Healthpeak Properties US42250P1030 |
-39,72 21,23 |
16,20 16,08 |
15,86 16,20 |
0,12 +0,75 |
22:15:00 02.01.2026 |
|
||
|
Comcast US20030N1019 |
-40,25 29,39 |
29,54 29,89 |
29,38 29,95 |
-0,35 -1,17 |
23:20:00 02.01.2026 |
|
||
|
Ball US0584981064 |
-40,34 31,36 |
53,35 52,97 |
52,25 53,55 |
0,38 +0,72 |
22:15:00 02.01.2026 |
|
||
|
Crown Castle US22822V1017 |
-40,80 27,26 |
88,70 88,87 |
87,74 89,20 |
-0,17 -0,19 |
22:15:00 02.01.2026 |
|
||
|
Target US87612E1064 |
-41,48 37,49 |
100,51 97,75 |
97,11 100,96 |
2,76 +2,82 |
22:15:00 02.01.2026 |
|
||
|
Generac US3687361044 |
-43,63 45,07 |
141,10 136,37 |
137,86 141,91 |
4,73 +3,47 |
22:15:00 02.01.2026 |
|
||
|
Catalent US1488061029 |
-45,65 40,48 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
Hormel Foods US4404521001 |
-46,55 24,94 |
23,39 23,70 |
23,29 23,80 |
-0,31 -1,31 |
22:15:00 02.01.2026 |
|
||
|
Qorvo US74736K1016 |
-46,69 41,90 |
72,07 72,50 |
71,64 72,07 |
-0,43 -0,59 |
15:44:00 02.01.2026 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-47,01 35,80 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
Clorox US1890541097 |
-48,20 27,29 |
100,85 100,83 |
100,18 101,42 |
0,02 +0,02 |
22:15:00 02.01.2026 |
|
||
|
ConAgra Foods US2058871029 |
-50,25 27,29 |
17,30 17,31 |
17,10 17,44 |
-0,01 -0,06 |
22:15:00 02.01.2026 |
|
||
|
Fidelity National Information Services US31620M1062 |
-50,73 34,61 |
65,62 66,46 |
65,42 66,51 |
-0,84 -1,26 |
22:15:00 02.01.2026 |
|
||
|
The Trade Desk A US88339J1051 |
-51,18 65,67 |
37,68 37,96 |
36,80 38,24 |
-0,28 -0,74 |
23:20:00 02.01.2026 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-51,65 34,01 |
44,39 43,30 |
43,27 44,85 |
1,09 +2,52 |
22:15:00 02.01.2026 |
|
||
|
Hanesbrands US4103451021 |
-52,41 55,39 |
5,52 5,66 |
0,00 0,00 |
-0,14 -2,52 |
07:43:00 01.12.2025 |
|
||
|
Robert Half US7703231032 |
-53,66 32,55 |
23,00 23,40 |
23,00 23,00 |
-0,40 -1,71 |
09:25:00 02.01.2026 |
|
||
|
Nike US6541061031 |
-54,78 35,29 |
63,28 63,71 |
62,56 64,10 |
-0,43 -0,67 |
22:15:00 02.01.2026 |
|
||
|
Dow US2605571031 |
-55,25 32,67 |
24,27 23,38 |
23,31 24,41 |
0,89 +3,81 |
22:15:00 02.01.2026 |
|
||
|
Stanley Black Decker US8545021011 |
-55,35 35,94 |
76,47 74,28 |
74,23 76,84 |
2,19 +2,95 |
22:15:00 02.01.2026 |
|
||
|
Western Union Company US9598021098 |
-55,66 29,84 |
7,87 7,85 |
7,87 8,01 |
0,02 +0,23 |
17:03:00 02.01.2026 |
|
||
|
CarMax US1431301027 |
-55,69 41,88 |
33,00 33,01 |
32,98 33,00 |
-0,01 -0,03 |
15:39:00 02.01.2026 |
|
||
|
Skyworks Solutions US83088M1027 |
-56,12 40,10 |
64,40 63,41 |
63,39 65,04 |
0,99 +1,55 |
23:20:00 02.01.2026 |
|
||
|
Paycom Software US70432V1026 |
-56,32 37,97 |
152,40 159,36 |
152,02 159,43 |
-6,96 -4,37 |
22:15:00 02.01.2026 |
|
||
|
Estée Lauder Companies US5184391044 |
-57,17 40,60 |
106,76 104,72 |
105,00 107,16 |
2,04 +1,95 |
22:15:00 02.01.2026 |
|
||
|
Global Payments US37940X1028 |
-59,91 35,84 |
75,53 77,40 |
75,00 77,99 |
-1,87 -2,42 |
22:15:00 02.01.2026 |
|
||
|
IPG Photonics US44980X1090 |
-60,57 32,54 |
60,24 61,12 |
60,24 60,24 |
-0,88 -1,44 |
08:30:00 02.01.2026 |
|
||
|
Illumina US4523271090 |
-61,29 49,52 |
113,76 113,22 |
110,60 113,76 |
0,54 +0,48 |
21:15:00 02.01.2026 |
|
||
|
Brown-Forman B US1156372096 |
-65,58 29,79 |
26,14 26,06 |
25,80 26,40 |
0,08 +0,31 |
22:15:00 02.01.2026 |
|
||
|
Perrigo Company IE00BGH1M568 |
-67,63 37,10 |
11,70 11,66 |
11,70 11,70 |
0,05 +0,39 |
08:30:00 02.01.2026 |
|
||
|
Charter A US16119P1084 |
-67,63 37,22 |
209,28 208,75 |
207,75 215,65 |
0,53 +0,25 |
23:20:00 02.01.2026 |
|
||
|
Under Armour US9043112062 |
-67,91 50,19 |
4,20 3,80 |
4,17 4,20 |
0,41 +10,70 |
12:07:00 02.01.2026 |
|
||
|
Paramount Global US92556H2067 |
-68,44 46,34 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
Align Technology US0162551016 |
-68,67 51,32 |
156,03 156,15 |
154,64 158,07 |
-0,12 -0,08 |
23:20:00 02.01.2026 |
|
||
|
Under Armour US9043111072 |
-69,97 52,40 |
4,56 4,11 |
4,30 4,66 |
0,44 +10,71 |
20:55:00 02.01.2026 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-71,02 31,58 |
48,97 48,94 |
48,10 49,55 |
0,03 +0,06 |
22:15:00 02.01.2026 |
|
||
|
SVB Financial Group US78486Q1013 |
-72,66 44,04 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
PayPal US70450Y1038 |
-73,35 41,12 |
58,14 58,38 |
57,67 58,78 |
-0,24 -0,41 |
23:20:00 02.01.2026 |
|
||
|
Leggett Platt US5246601075 |
-73,36 42,85 |
9,27 9,25 |
9,27 9,27 |
0,02 +0,17 |
09:08:00 02.01.2026 |
|
||
|
Advance Auto Parts US00751Y1064 |
-73,40 46,73 |
33,30 33,78 |
33,30 33,30 |
-0,48 -1,42 |
09:25:00 02.01.2026 |
|
||
|
Baxter International US0718131099 |
-75,33 33,05 |
19,50 19,11 |
19,17 19,63 |
0,39 +2,04 |
22:15:00 02.01.2026 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-77,47 35,92 |
9,61 9,42 |
9,61 9,96 |
0,19 +2,04 |
21:15:00 02.01.2026 |
|
||
|
V.F. US9182041080 |
-77,97 53,64 |
15,80 15,11 |
15,80 15,80 |
0,69 +4,55 |
08:04:00 02.01.2026 |
|
||
|
Lumen Technologies US5502411037 |
-85,69 51,45 |
6,61 6,38 |
6,61 6,77 |
0,23 +3,59 |
21:03:00 02.01.2026 |
|
||
|
First Republic Bank US33616C1009 |
-97,61 60,73 |
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.