S&P 500
6.903,83
PKT
-1,91
PKT
-0,03
%
Indikation, realtime*
6.905,58
PKT
-0,16
PKT
±0,00
%
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 |
1.417,44 51,70 |
188,12 188,22 |
186,94 188,98 |
-0,10 -0,05 |
19:23:00 30.12.2025 |
|
||
|
Broadcom US11135F1012 |
744,63 42,83 |
351,07 349,39 |
349,30 352,64 |
1,68 +0,48 |
19:22:00 30.12.2025 |
|
||
|
Palantir US69608A1088 |
673,27 67,50 |
182,71 184,18 |
181,75 184,72 |
-1,47 -0,80 |
19:23:00 30.12.2025 |
|
||
|
Eli Lilly US5324571083 |
577,92 33,60 |
1.078,63 1.078,73 |
1.072,65 1.081,69 |
-0,10 -0,01 |
19:21:00 30.12.2025 |
|
||
|
Quanta Services US74762E1029 |
542,76 40,84 |
429,58 431,03 |
428,16 432,05 |
-1,45 -0,34 |
19:22:00 30.12.2025 |
|
||
|
KLA-Tencor US4824801009 |
420,87 41,87 |
1.251,68 1.260,39 |
1.250,00 1.267,15 |
-8,71 -0,69 |
19:22:00 30.12.2025 |
|
||
|
Western Digital US9581021055 |
419,89 48,19 |
177,76 179,68 |
176,59 181,46 |
-1,92 -1,07 |
19:23:00 30.12.2025 |
|
||
|
Marathon Oil US5658491064 |
416,17 44,74 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
McKesson US58155Q1031 |
393,24 26,66 |
829,78 830,42 |
827,99 832,00 |
-0,64 -0,08 |
19:10:00 30.12.2025 |
|
||
|
NRG Energy US6293775085 |
355,03 43,29 |
160,22 160,96 |
159,61 161,45 |
-0,74 -0,46 |
19:17:00 30.12.2025 |
|
||
|
Amphenol US0320951017 |
343,50 30,52 |
136,53 136,90 |
136,16 137,47 |
-0,37 -0,27 |
19:22:00 30.12.2025 |
|
||
|
Tapestry US8760301072 |
340,29 41,12 |
129,26 130,34 |
128,98 130,78 |
-1,08 -0,83 |
19:21:00 30.12.2025 |
|
||
|
Micron Technology US5951121038 |
339,27 48,66 |
295,40 294,37 |
292,11 298,78 |
1,03 +0,35 |
19:23:00 30.12.2025 |
|
||
|
Diamondback Energy US25278X1090 |
326,32 35,00 |
151,20 148,57 |
149,55 151,50 |
2,63 +1,77 |
19:23:00 30.12.2025 |
|
||
|
Marathon Petroleum US56585A1025 |
317,99 36,81 |
163,41 163,60 |
162,89 164,59 |
-0,20 -0,12 |
19:20:00 30.12.2025 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
306,40 49,57 |
282,44 282,69 |
280,82 282,87 |
-0,25 -0,09 |
19:18:00 30.12.2025 |
|
||
|
Arista Networks US0404131064 |
304,97 32,91 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
Cardinal Health US14149Y1082 |
304,24 27,72 |
208,60 207,38 |
207,64 208,88 |
1,22 +0,59 |
19:21:00 30.12.2025 |
|
||
|
Lam Research US5128073062 |
287,03 43,96 |
174,53 175,87 |
174,22 177,25 |
-1,34 -0,76 |
19:23:00 30.12.2025 |
|
||
|
United Rentals US9113631090 |
277,62 39,07 |
819,53 819,51 |
814,25 823,85 |
0,02 +0,00 |
19:19:00 30.12.2025 |
|
||
|
Williams-Sonoma US9699041011 |
273,18 47,04 |
183,02 187,14 |
181,79 186,43 |
-4,12 -2,20 |
19:20:00 30.12.2025 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
271,58 31,29 |
314,47 314,39 |
313,35 317,65 |
0,08 +0,03 |
19:22:00 30.12.2025 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
270,79 31,75 |
313,62 313,56 |
312,46 316,95 |
0,06 +0,02 |
19:22:00 30.12.2025 |
|
||
|
Unum Group US91529Y1064 |
268,73 34,32 |
65,92 66,74 |
65,82 65,92 |
-0,82 -1,23 |
13:55:00 30.12.2025 |
|
||
|
Dell Technologies US24703L2025 |
267,48 45,15 |
127,77 127,46 |
126,94 128,44 |
0,31 +0,24 |
19:21:00 30.12.2025 |
|
||
|
Cencora US03073E1055 |
263,16 25,73 |
341,26 340,25 |
339,41 341,58 |
1,01 +0,30 |
19:18:00 30.12.2025 |
|
||
|
Goldman Sachs US38141G1040 |
258,71 28,83 |
882,68 892,18 |
881,29 895,02 |
-9,50 -1,06 |
19:22:00 30.12.2025 |
|
||
|
Ralph Lauren A US7512121010 |
251,72 38,89 |
354,42 356,89 |
352,47 357,23 |
-2,47 -0,69 |
19:14:00 30.12.2025 |
|
||
|
Parker Hannifin US7010941042 |
244,36 29,99 |
889,61 890,55 |
888,16 892,84 |
-0,94 -0,11 |
19:20:00 30.12.2025 |
|
||
|
Caterpillar US1491231015 |
239,32 31,39 |
578,19 578,61 |
576,07 580,25 |
-0,42 -0,07 |
19:22:00 30.12.2025 |
|
||
|
Nucor US6703461052 |
233,97 42,97 |
165,78 165,48 |
165,78 167,34 |
0,30 +0,18 |
19:22:00 30.12.2025 |
|
||
|
Wells Fargo US9497461015 |
233,10 32,80 |
94,11 94,52 |
94,00 94,83 |
-0,41 -0,43 |
19:23:00 30.12.2025 |
|
||
|
American Express US0258161092 |
230,75 30,11 |
374,12 375,32 |
372,95 375,11 |
-1,20 -0,32 |
19:22:00 30.12.2025 |
|
||
|
Palo Alto Networks US6974351057 |
228,51 41,51 |
|
|
- - |
|
|
||
|
Applied Materials US0382221051 |
222,48 43,05 |
260,98 263,05 |
260,46 265,00 |
-2,07 -0,79 |
19:22:00 30.12.2025 |
|
||
|
CRH IE0001827041 |
217,34 30,53 |
|
|
- - |
|
|
||
|
Welltower US95040Q1040 |
214,99 24,73 |
188,38 189,64 |
187,90 190,43 |
-1,26 -0,66 |
19:23:00 30.12.2025 |
|
||
|
Oracle US68389X1054 |
213,33 38,88 |
197,90 195,38 |
195,75 198,37 |
2,52 +1,29 |
19:23:00 30.12.2025 |
|
||
|
O Reilly Automotive US67103H1077 |
211,78 24,29 |
91,54 91,78 |
91,06 91,58 |
-0,25 -0,27 |
19:23:00 30.12.2025 |
|
||
|
Williams Companies US9694571004 |
206,52 28,46 |
60,05 59,80 |
59,79 60,33 |
0,25 +0,42 |
19:23:00 30.12.2025 |
|
||
|
Valero Energy US91913Y1001 |
204,42 39,40 |
163,99 165,66 |
163,72 166,69 |
-1,67 -1,01 |
19:23:00 30.12.2025 |
|
||
|
ExxonMobil US30231G1022 |
203,70 29,31 |
121,06 120,53 |
120,63 121,77 |
0,53 +0,44 |
19:23:00 30.12.2025 |
|
||
|
AutoZone US0533321024 |
202,24 27,17 |
3.396,36 3.415,81 |
3.380,88 3.407,21 |
-19,45 -0,57 |
19:19:00 30.12.2025 |
|
||
|
HCA US40412C1018 |
198,98 29,77 |
473,59 474,02 |
471,76 473,86 |
-0,43 -0,09 |
19:22:00 30.12.2025 |
|
||
|
Hartford Financial Services Group US4165151048 |
196,95 25,13 |
138,62 138,81 |
138,39 138,87 |
-0,19 -0,14 |
19:10:00 30.12.2025 |
|
||
|
Bank of New York Mellon US0640581007 |
191,87 26,39 |
116,87 117,47 |
116,59 117,69 |
-0,60 -0,51 |
19:22:00 30.12.2025 |
|
||
|
Boston Scientific US1011371077 |
190,29 27,14 |
95,80 95,76 |
95,53 95,95 |
0,04 +0,04 |
19:22:00 30.12.2025 |
|
||
|
Iron Mountain US46284V1017 |
185,71 31,47 |
83,05 82,63 |
82,35 83,24 |
0,42 +0,51 |
19:20:00 30.12.2025 |
|
||
|
CBOE US12503M1080 |
184,03 25,80 |
256,06 255,60 |
255,61 256,16 |
0,46 +0,18 |
18:50:00 30.12.2025 |
|
||
|
Eaton IE00B8KQN827 |
182,08 32,15 |
320,88 321,45 |
320,13 322,15 |
-0,57 -0,18 |
19:22:00 30.12.2025 |
|
||
|
Hilton Worldwide US43300A2033 |
181,48 29,87 |
291,67 292,36 |
290,80 292,23 |
-0,69 -0,24 |
19:21:00 30.12.2025 |
|
||
|
Pioneer Natural Resources US7237871071 |
179,06 29,28 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
PulteGroup US7458671010 |
177,20 35,94 |
117,73 118,69 |
117,26 118,53 |
-0,96 -0,81 |
19:22:00 30.12.2025 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
176,43 24,62 |
312,36 311,58 |
310,67 312,88 |
0,78 +0,25 |
19:21:00 30.12.2025 |
|
||
|
Raytheon Technologies US75513E1010 |
176,11 25,49 |
184,19 184,42 |
183,78 184,93 |
-0,23 -0,12 |
19:18:00 30.12.2025 |
|
||
|
Johnson Controls International IE00BY7QL619 |
175,40 31,16 |
121,27 121,71 |
121,19 122,07 |
-0,44 -0,36 |
19:22:00 30.12.2025 |
|
||
|
Morgan Stanley US6174464486 |
173,50 30,28 |
178,54 179,94 |
178,28 180,38 |
-1,40 -0,78 |
19:20:00 30.12.2025 |
|
||
|
Ameriprise Financial US03076C1062 |
172,00 26,26 |
494,84 497,78 |
494,39 498,23 |
-2,94 -0,59 |
19:13:00 30.12.2025 |
|
||
|
Raymond James Financial US7547301090 |
170,78 29,41 |
162,90 164,09 |
162,72 163,93 |
-1,19 -0,73 |
19:08:00 30.12.2025 |
|
||
|
JPMorgan Chase US46625H1005 |
170,36 25,26 |
323,25 323,75 |
322,49 324,84 |
-0,51 -0,16 |
19:23:00 30.12.2025 |
|
||
|
CBRE Group A US12504L1098 |
169,90 30,42 |
163,69 164,17 |
163,48 164,11 |
-0,48 -0,29 |
19:19:00 30.12.2025 |
|
||
|
IBM US4592001014 |
169,45 25,42 |
303,81 305,74 |
302,75 306,15 |
-1,93 -0,63 |
19:22:00 30.12.2025 |
|
||
|
Fox US35137L1052 |
164,71 31,12 |
73,76 73,82 |
73,60 74,20 |
-0,06 -0,08 |
19:22:00 30.12.2025 |
|
||
|
United Airlines US9100471096 |
163,38 50,82 |
111,71 111,45 |
111,17 112,39 |
0,26 +0,23 |
19:23:00 30.12.2025 |
|
||
|
Capital One Financial US14040H1059 |
162,50 36,52 |
244,00 245,75 |
244,00 246,04 |
-1,75 -0,71 |
19:22:00 30.12.2025 |
|
||
|
Synchrony Financial US87165B1035 |
160,61 38,19 |
84,20 84,74 |
84,13 84,75 |
-0,54 -0,64 |
19:21:00 30.12.2025 |
|
||
|
Aflac US0010551028 |
157,98 21,53 |
110,47 109,96 |
109,99 110,50 |
0,51 +0,46 |
19:15:00 30.12.2025 |
|
||
|
Corning US2193501051 |
157,28 30,83 |
89,02 89,00 |
88,50 89,30 |
0,02 +0,02 |
19:22:00 30.12.2025 |
|
||
|
Grainger US3848021040 |
156,90 27,57 |
1.023,58 1.026,31 |
1.019,71 1.026,05 |
-2,73 -0,27 |
19:21:00 30.12.2025 |
|
||
|
Marriott US5719032022 |
152,03 29,99 |
314,70 314,41 |
313,82 315,46 |
0,29 +0,09 |
19:22:00 30.12.2025 |
|
||
|
APA US03743Q1085 |
149,75 41,23 |
24,67 24,38 |
24,51 24,83 |
0,29 +1,19 |
19:22:00 30.12.2025 |
|
||
|
Blackstone US09260D1072 |
149,40 38,26 |
155,02 155,13 |
154,40 155,61 |
-0,11 -0,07 |
19:22:00 30.12.2025 |
|
||
|
Loews US5404241086 |
147,25 21,75 |
106,10 106,24 |
105,99 106,22 |
-0,14 -0,13 |
19:22:00 30.12.2025 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
146,81 52,82 |
215,12 215,61 |
214,48 216,80 |
-0,49 -0,23 |
19:22:00 30.12.2025 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
146,60 41,14 |
666,63 658,69 |
657,92 672,20 |
7,94 +1,21 |
19:23:00 30.12.2025 |
|
||
|
Cadence Design Systems US1273871087 |
145,10 37,19 |
317,46 317,71 |
315,81 318,65 |
-0,25 -0,08 |
19:21:00 30.12.2025 |
|
||
|
ConocoPhillips US20825C1045 |
144,92 35,62 |
93,84 92,63 |
93,15 94,00 |
1,21 +1,31 |
19:22:00 30.12.2025 |
|
||
|
Walmart US9311421039 |
144,16 21,46 |
113,56 115,11 |
0,00 0,00 |
-1,55 -1,35 |
22:15:00 08.12.2025 |
|
||
|
Cummins US2310211063 |
142,91 29,11 |
514,33 514,64 |
513,00 515,83 |
-0,31 -0,06 |
19:18:00 30.12.2025 |
|
||
|
American International Group (AIG) US0268747849 |
142,90 27,63 |
86,25 86,48 |
86,13 86,68 |
-0,23 -0,27 |
19:22:00 30.12.2025 |
|
||
|
Costco Wholesale US22160K1051 |
142,46 24,31 |
864,80 867,84 |
861,45 865,99 |
-3,04 -0,35 |
19:22:00 30.12.2025 |
|
||
|
Martin Marietta Materials US5732841060 |
141,68 27,40 |
632,79 637,27 |
632,79 637,68 |
-4,48 -0,70 |
19:12:00 30.12.2025 |
|
||
|
Occidental Petroleum US6745991058 |
141,18 46,53 |
41,39 40,41 |
40,45 41,43 |
0,98 +2,43 |
19:22:00 30.12.2025 |
|
||
|
Devon Energy US25179M1036 |
140,84 48,31 |
36,80 36,18 |
36,46 36,86 |
0,62 +1,71 |
19:22:00 30.12.2025 |
|
||
|
Progressive US7433151039 |
140,65 26,64 |
228,89 228,51 |
227,63 229,08 |
0,38 +0,17 |
19:23:00 30.12.2025 |
|
||
|
TJX Cos. US8725401090 |
139,15 24,99 |
155,41 156,47 |
155,05 156,16 |
-1,06 -0,68 |
19:22:00 30.12.2025 |
|
||
|
General Dynamics US3695501086 |
138,70 22,07 |
339,96 340,48 |
339,47 340,82 |
-0,52 -0,15 |
19:22:00 30.12.2025 |
|
||
|
Nasdaq US6311031081 |
137,42 25,81 |
98,39 98,87 |
98,32 99,59 |
-0,48 -0,49 |
19:22:00 30.12.2025 |
|
||
|
Howmet Aerospace US4432011082 |
133,38 24,13 |
207,73 209,49 |
207,13 209,29 |
-1,76 -0,84 |
19:20:00 30.12.2025 |
|
||
|
Fortinet US34959E1091 |
133,34 34,81 |
80,43 80,82 |
80,34 80,87 |
-0,39 -0,48 |
19:22:00 30.12.2025 |
|
||
|
Republic Services US7607591002 |
131,19 20,59 |
214,82 214,52 |
213,58 215,00 |
0,30 +0,14 |
19:22:00 30.12.2025 |
|
||
|
Baker Hughes US05722G1004 |
130,99 37,94 |
45,89 45,38 |
45,53 45,93 |
0,51 +1,12 |
19:22:00 30.12.2025 |
|
||
|
Motorola Solutions US6200763075 |
129,90 23,49 |
381,15 377,28 |
375,34 382,32 |
3,87 +1,03 |
19:17:00 30.12.2025 |
|
||
|
AbbVie US00287Y1091 |
129,10 26,33 |
229,27 230,84 |
228,72 231,06 |
-1,57 -0,68 |
19:20:00 30.12.2025 |
|
||
|
Gilead Sciences US3755581036 |
127,56 25,12 |
123,50 124,91 |
122,97 124,56 |
-1,41 -1,13 |
19:23:00 30.12.2025 |
|
||
|
Deckers Outdoor US2435371073 |
126,05 41,31 |
105,43 103,71 |
104,27 105,76 |
1,72 +1,66 |
19:22:00 30.12.2025 |
|
||
|
Microsoft US5949181045 |
125,84 26,12 |
488,05 487,10 |
485,50 489,66 |
0,95 +0,20 |
19:23:00 30.12.2025 |
|
||
|
Berkshire Hathaway US0846707026 |
125,56 18,96 |
504,35 501,05 |
500,37 505,10 |
3,30 +0,66 |
19:22:00 30.12.2025 |
|
||
|
Ulta Beauty US90384S3031 |
125,37 34,81 |
608,29 604,64 |
601,00 611,19 |
3,65 +0,60 |
19:19:00 30.12.2025 |
|
||
|
Arthur J. Gallagher US3635761097 |
124,32 25,13 |
263,48 263,14 |
262,00 263,74 |
0,34 +0,13 |
19:21:00 30.12.2025 |
|
||
|
Simon Property Group US8288061091 |
123,92 29,13 |
187,17 187,62 |
186,87 187,82 |
-0,45 -0,24 |
19:22:00 30.12.2025 |
|
||
|
Cintas US1729081059 |
122,50 23,48 |
190,69 191,04 |
189,84 190,88 |
-0,35 -0,18 |
19:23:00 30.12.2025 |
|
||
|
Expedia US30212P3038 |
122,14 47,72 |
285,83 286,82 |
284,96 287,32 |
-0,99 -0,35 |
19:21:00 30.12.2025 |
|
||
|
Intuitive Surgical US46120E6023 |
121,20 35,33 |
573,35 575,40 |
570,65 574,51 |
-2,05 -0,36 |
19:22:00 30.12.2025 |
|
||
|
EOG Resources US26875P1012 |
121,03 38,48 |
105,49 104,64 |
105,26 105,89 |
0,85 +0,81 |
19:22:00 30.12.2025 |
|
||
|
CF Industries US1252691001 |
119,84 38,17 |
77,37 77,65 |
77,10 78,00 |
-0,28 -0,36 |
19:18:00 30.12.2025 |
|
||
|
Freeport-McMoRan US35671D8570 |
119,10 46,26 |
51,83 51,48 |
50,86 52,34 |
0,35 +0,67 |
19:22:00 30.12.2025 |
|
||
|
Travelers US89417E1091 |
118,34 23,59 |
291,72 291,93 |
290,81 292,47 |
-0,21 -0,07 |
19:21:00 30.12.2025 |
|
||
|
TransDigm Group US8936411003 |
117,34 30,55 |
1.313,41 1.315,96 |
1.308,61 1.315,91 |
-2,55 -0,19 |
19:21:00 30.12.2025 |
|
||
|
Tesla US88160R1014 |
116,34 59,52 |
460,41 459,64 |
453,84 463,10 |
0,77 +0,17 |
19:23:00 30.12.2025 |
|
||
|
Huntington Ingalls Industries US4464131063 |
115,59 31,92 |
342,09 345,73 |
340,40 346,92 |
-3,64 -1,05 |
19:08:00 30.12.2025 |
|
||
|
Snap-On US8330341012 |
115,32 24,71 |
349,86 351,00 |
348,27 350,53 |
-1,14 -0,32 |
19:11:00 30.12.2025 |
|
||
|
D.R. Horton US23331A1097 |
115,27 36,62 |
145,18 145,96 |
144,50 145,70 |
-0,78 -0,53 |
19:22:00 30.12.2025 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
113,68 37,58 |
24,29 24,33 |
24,23 24,44 |
-0,05 -0,18 |
19:22:00 30.12.2025 |
|
||
|
Pentair IE00BLS09M33 |
109,91 30,39 |
105,69 105,80 |
105,47 106,04 |
-0,11 -0,10 |
19:11:00 30.12.2025 |
|
||
|
Apple US0378331005 |
109,46 28,03 |
273,08 273,76 |
272,28 274,08 |
-0,68 -0,25 |
19:22:00 30.12.2025 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
108,41 21,63 |
392,34 394,19 |
391,38 394,24 |
-1,85 -0,47 |
19:23:00 30.12.2025 |
|
||
|
Ingersoll Rand US45687V1061 |
108,12 23,04 |
80,62 80,90 |
80,49 81,10 |
-0,28 -0,35 |
19:21:00 30.12.2025 |
|
||
|
Kroger US5010441013 |
107,83 29,50 |
62,79 62,71 |
62,55 62,89 |
0,08 +0,13 |
19:22:00 30.12.2025 |
|
||
|
Kinder Morgan US49456B1017 |
106,94 29,34 |
27,54 27,38 |
27,42 27,58 |
0,16 +0,58 |
19:21:00 30.12.2025 |
|
||
|
Vulcan Materials US9291601097 |
106,72 29,64 |
290,07 292,02 |
289,18 292,81 |
-1,95 -0,67 |
19:16:00 30.12.2025 |
|
||
|
General Motors US37045V1008 |
105,97 37,67 |
82,49 82,93 |
82,49 83,14 |
-0,44 -0,53 |
19:20:00 30.12.2025 |
|
||
|
Paccar US6937181088 |
105,85 27,43 |
111,24 111,44 |
110,72 111,50 |
-0,20 -0,18 |
19:21:00 30.12.2025 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
105,26 29,69 |
454,57 459,78 |
453,55 458,32 |
-5,21 -1,13 |
19:22:00 30.12.2025 |
|
||
|
Citigroup US1729674242 |
105,01 29,93 |
116,93 118,13 |
116,53 118,40 |
-1,20 -1,02 |
19:22:00 30.12.2025 |
|
||
|
Wabtec US9297401088 |
102,30 21,15 |
216,40 217,16 |
216,10 217,57 |
-0,77 -0,35 |
18:56:00 30.12.2025 |
|
||
|
Philip Morris US7181721090 |
102,17 22,37 |
162,13 161,94 |
161,17 162,32 |
0,19 +0,12 |
19:22:00 30.12.2025 |
|
||
|
Allstate US0200021014 |
100,40 27,49 |
208,49 208,66 |
208,27 209,22 |
-0,17 -0,08 |
19:21:00 30.12.2025 |
|
||
|
Entergy US29364G1031 |
100,00 25,82 |
93,35 93,13 |
93,01 93,42 |
0,22 +0,24 |
19:18:00 30.12.2025 |
|
||
|
Charles Schwab US8085131055 |
99,19 34,87 |
100,57 101,31 |
100,33 101,58 |
-0,74 -0,73 |
19:22:00 30.12.2025 |
|
||
|
W. R. Berkley US0844231029 |
99,08 18,18 |
70,90 70,79 |
70,60 70,98 |
0,11 +0,16 |
19:09:00 30.12.2025 |
|
||
|
Northrop Grumman US6668071029 |
98,87 25,75 |
577,97 577,78 |
575,88 580,04 |
0,19 +0,03 |
19:23:00 30.12.2025 |
|
||
|
Textron US8832031012 |
98,75 28,58 |
88,40 88,74 |
88,26 89,00 |
-0,34 -0,38 |
19:20:00 30.12.2025 |
|
||
|
Waste Management US94106L1098 |
98,01 19,30 |
222,42 222,29 |
221,43 222,45 |
0,13 +0,06 |
19:16:00 30.12.2025 |
|
||
|
Analog Devices US0326541051 |
97,40 31,34 |
275,30 275,63 |
275,15 277,03 |
-0,33 -0,12 |
19:22:00 30.12.2025 |
|
||
|
Phillips 66 US7185461040 |
96,76 34,32 |
129,35 128,59 |
128,65 129,50 |
0,76 +0,59 |
19:23:00 30.12.2025 |
|
||
|
Nisource US65473P1057 |
96,69 23,30 |
41,98 41,93 |
41,78 42,01 |
0,05 +0,12 |
19:22:00 30.12.2025 |
|
||
|
Cincinnati Financial US1720621010 |
95,31 26,24 |
164,82 164,99 |
164,30 165,07 |
-0,17 -0,10 |
19:17:00 30.12.2025 |
|
||
|
ONEOK US6826801036 |
95,24 30,66 |
73,82 73,66 |
73,69 74,10 |
0,16 +0,22 |
19:17:00 30.12.2025 |
|
||
|
Moodys US6153691059 |
95,03 27,21 |
516,45 519,06 |
515,75 518,48 |
-2,61 -0,50 |
19:21:00 30.12.2025 |
|
||
|
CDW US12514G1085 |
94,35 21,08 |
138,35 138,61 |
137,62 139,03 |
-0,26 -0,19 |
19:20:00 30.12.2025 |
|
||
|
Bank of America US0605051046 |
92,22 29,23 |
55,19 55,35 |
55,18 55,64 |
-0,16 -0,29 |
19:21:00 30.12.2025 |
|
||
|
Synopsys US8716071076 |
92,21 41,58 |
477,44 478,97 |
472,08 478,78 |
-1,53 -0,32 |
19:23:00 30.12.2025 |
|
||
|
Principal Financial Group US74251V1026 |
91,62 29,39 |
89,30 89,04 |
88,84 89,35 |
0,26 +0,29 |
19:23:00 30.12.2025 |
|
||
|
State Street US8574771031 |
90,34 30,64 |
130,24 131,69 |
130,00 131,79 |
-1,45 -1,10 |
19:22:00 30.12.2025 |
|
||
|
NVR US62944T1051 |
90,03 23,25 |
7.318,20 7.355,26 |
7.293,20 7.364,99 |
-37,06 -0,50 |
19:23:00 30.12.2025 |
|
||
|
Carvana US1468691027 |
87,38 109,68 |
432,94 433,55 |
429,42 435,50 |
-0,61 -0,14 |
19:22:00 30.12.2025 |
|
||
|
Assurant US04621X1081 |
87,04 26,55 |
242,13 241,44 |
240,53 242,13 |
0,69 +0,29 |
19:14:00 30.12.2025 |
|
||
|
Chevron US1667641005 |
86,47 26,78 |
151,92 150,99 |
151,50 152,65 |
0,93 +0,62 |
19:22:00 30.12.2025 |
|
||
|
Netflix US64110L1061 |
84,79 43,60 |
93,82 94,15 |
93,35 93,99 |
-0,34 -0,36 |
19:23:00 30.12.2025 |
|
||
|
Deere US2441991054 |
84,61 30,20 |
471,54 470,24 |
469,11 473,00 |
1,30 +0,28 |
19:21:00 30.12.2025 |
|
||
|
Monolithic Power Systems US6098391054 |
84,27 40,47 |
928,87 930,04 |
924,82 934,56 |
-1,17 -0,13 |
19:16:00 30.12.2025 |
|
||
|
Intuit US4612021034 |
83,92 35,18 |
671,53 674,15 |
668,60 674,27 |
-2,62 -0,39 |
19:22:00 30.12.2025 |
|
||
|
Tractor Supply US8923561067 |
83,91 32,86 |
50,28 50,81 |
50,24 50,66 |
-0,53 -1,04 |
19:22:00 30.12.2025 |
|
||
|
Molina Healthcare US60855R1005 |
83,78 22,82 |
172,50 166,54 |
169,81 174,43 |
5,96 +3,58 |
19:23:00 30.12.2025 |
|
||
|
CenterPoint Energy US15189T1079 |
82,95 22,91 |
38,54 38,42 |
38,36 38,56 |
0,12 +0,31 |
19:22:00 30.12.2025 |
|
||
|
Fifth Third Bancorp US3167731005 |
82,46 33,00 |
47,51 47,82 |
47,43 47,87 |
-0,31 -0,65 |
19:22:00 30.12.2025 |
|
||
|
Ametek US0311001004 |
82,02 23,88 |
207,40 208,69 |
207,30 208,26 |
-1,29 -0,62 |
19:19:00 30.12.2025 |
|
||
|
Copart US2172041061 |
81,86 21,56 |
39,53 39,49 |
39,29 39,70 |
0,04 +0,10 |
19:23:00 30.12.2025 |
|
||
|
Delta Air Lines US2473617023 |
81,76 41,30 |
69,50 69,53 |
69,11 69,85 |
-0,03 -0,04 |
19:22:00 30.12.2025 |
|
||
|
Cisco US17275R1023 |
81,31 23,98 |
77,33 77,79 |
77,17 77,81 |
-0,46 -0,59 |
19:22:00 30.12.2025 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
80,39 34,17 |
162,58 163,94 |
162,10 163,39 |
-1,37 -0,83 |
19:18:00 30.12.2025 |
|
||
|
Schlumberger AN8068571086 |
78,67 39,98 |
38,63 37,90 |
38,04 38,67 |
0,73 +1,93 |
19:23:00 30.12.2025 |
|
||
|
Regions Financial US7591EP1005 |
78,46 32,84 |
27,38 27,55 |
27,35 27,63 |
-0,17 -0,62 |
19:21:00 30.12.2025 |
|
||
|
MetLife US59156R1086 |
78,45 27,97 |
79,83 79,99 |
79,65 80,20 |
-0,16 -0,20 |
19:19:00 30.12.2025 |
|
||
|
Monster Beverage US61174X1090 |
77,73 23,01 |
77,63 77,63 |
77,12 77,63 |
0,00 +0,00 |
19:23:00 30.12.2025 |
|
||
|
eBay US2786421030 |
77,69 33,15 |
86,71 87,74 |
86,48 87,52 |
-1,03 -1,17 |
19:21:00 30.12.2025 |
|
||
|
Citizens Financial Group US1746101054 |
76,50 33,36 |
58,82 59,14 |
58,73 59,25 |
-0,32 -0,54 |
19:22:00 30.12.2025 |
|
||
|
Emerson Electric US2910111044 |
75,87 26,37 |
135,44 135,22 |
134,77 135,65 |
0,22 +0,16 |
19:23:00 30.12.2025 |
|
||
|
S&P Global US78409V1044 |
75,03 24,23 |
529,08 530,10 |
527,80 531,99 |
-1,02 -0,19 |
19:23:00 30.12.2025 |
|
||
|
Newmont US6516391066 |
74,06 38,13 |
102,26 99,81 |
100,34 102,71 |
2,45 +2,45 |
19:23:00 30.12.2025 |
|
||
|
MasterCard US57636Q1040 |
73,29 25,53 |
576,07 577,90 |
575,00 577,69 |
-1,83 -0,32 |
19:21:00 30.12.2025 |
|
||
|
Fastenal US3119001044 |
73,10 23,85 |
41,02 41,29 |
40,86 41,19 |
-0,28 -0,67 |
19:22:00 30.12.2025 |
|
||
|
NetApp US64110D1046 |
71,86 36,79 |
108,92 109,40 |
108,56 109,38 |
-0,48 -0,44 |
19:21:00 30.12.2025 |
|
||
|
Visa US92826C8394 |
71,74 22,85 |
354,18 354,61 |
352,68 354,82 |
-0,43 -0,12 |
19:23:00 30.12.2025 |
|
||
|
M&T Bank US55261F1049 |
71,62 31,64 |
203,77 204,68 |
203,50 205,50 |
-0,91 -0,44 |
19:18:00 30.12.2025 |
|
||
|
Universal Health Services US9139031002 |
71,43 31,72 |
225,27 226,11 |
224,73 225,63 |
-0,84 -0,37 |
19:22:00 30.12.2025 |
|
||
|
Linde IE000S9YS762 |
70,82 20,16 |
|
|
- - |
|
|
||
|
News B US65249B2088 |
69,86 31,17 |
30,02 29,80 |
29,73 30,12 |
0,22 +0,74 |
19:20:00 30.12.2025 |
|
||
|
Marsh McLennan Cos. US5717481023 |
69,84 21,34 |
187,22 187,63 |
186,89 187,67 |
-0,41 -0,22 |
19:19:00 30.12.2025 |
|
||
|
Coterra Energy US1270971039 |
69,81 41,51 |
26,51 26,20 |
26,42 26,62 |
0,31 +1,18 |
19:22:00 30.12.2025 |
|
||
|
Rockwell Automation US7739031091 |
69,58 31,43 |
394,92 396,48 |
393,40 395,95 |
-1,56 -0,39 |
19:18:00 30.12.2025 |
|
||
|
Dover US2600031080 |
67,97 25,33 |
197,94 199,03 |
197,82 198,60 |
-1,09 -0,55 |
19:21:00 30.12.2025 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
67,79 32,72 |
772,28 780,50 |
770,66 777,21 |
-8,22 -1,05 |
19:20:00 30.12.2025 |
|
||
|
Ventas US92276F1003 |
66,56 26,07 |
79,09 79,65 |
78,95 80,00 |
-0,56 -0,70 |
19:23:00 30.12.2025 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
65,88 25,17 |
333,60 334,15 |
332,85 333,96 |
-0,55 -0,16 |
19:23:00 30.12.2025 |
|
||
|
Comerica US2003401070 |
65,57 42,01 |
74,50 75,50 |
74,50 74,50 |
-1,00 -1,32 |
08:03:00 30.12.2025 |
|
||
|
Darden Restaurants US2371941053 |
64,70 28,55 |
186,31 186,91 |
185,99 187,49 |
-0,60 -0,32 |
19:22:00 30.12.2025 |
|
||
|
Gartner US3666511072 |
64,62 33,40 |
254,32 253,80 |
250,92 255,27 |
0,52 +0,20 |
19:22:00 30.12.2025 |
|
||
|
Booking US09857L1089 |
63,18 27,33 |
5.452,00 5.441,33 |
5.413,24 5.455,17 |
10,67 +0,20 |
19:21:00 30.12.2025 |
|
||
|
Invesco BMG491BT1088 |
62,63 36,62 |
26,58 26,84 |
26,58 26,95 |
-0,26 -0,97 |
19:22:00 30.12.2025 |
|
||
|
Expeditors International of Washington US3021301094 |
62,44 27,09 |
150,07 151,06 |
149,96 150,82 |
-0,99 -0,66 |
19:14:00 30.12.2025 |
|
||
|
Waters US9418481035 |
61,68 33,20 |
381,27 385,10 |
381,09 385,41 |
-3,83 -0,99 |
19:21:00 30.12.2025 |
|
||
|
Regency Centers US7588491032 |
61,20 23,37 |
69,61 69,79 |
69,44 69,86 |
-0,19 -0,27 |
19:22:00 30.12.2025 |
|
||
|
CME Group A US12572Q1058 |
60,83 23,06 |
276,31 278,42 |
276,00 278,58 |
-2,11 -0,76 |
19:20:00 30.12.2025 |
|
||
|
T-Mobile US US8725901040 |
60,75 26,35 |
204,15 203,15 |
202,06 204,16 |
1,00 +0,49 |
19:22:00 30.12.2025 |
|
||
|
BlackRock US09290D1019 |
59,86 25,37 |
1.083,50 1.088,40 |
1.082,03 1.090,00 |
-4,90 -0,45 |
19:21:00 30.12.2025 |
|
||
|
Packaging US6951561090 |
59,41 24,92 |
208,18 208,77 |
208,01 209,14 |
-0,59 -0,28 |
19:10:00 30.12.2025 |
|
||
|
Aon IE00BLP1HW54 |
59,30 18,62 |
357,06 356,73 |
355,00 357,30 |
0,33 +0,09 |
19:19:00 30.12.2025 |
|
||
|
Halliburton US4062161017 |
58,93 43,92 |
28,64 28,15 |
28,30 28,65 |
0,49 +1,72 |
19:22:00 30.12.2025 |
|
||
|
Prudential Financial US7443201022 |
56,35 26,15 |
113,50 113,33 |
113,20 113,60 |
0,17 +0,15 |
19:19:00 30.12.2025 |
|
||
|
Northern Trust US6658591044 |
56,29 29,23 |
138,45 139,71 |
138,21 139,81 |
-1,27 -0,91 |
19:06:00 30.12.2025 |
|
||
|
FirstEnergy US3379321074 |
56,20 22,47 |
44,98 44,89 |
44,81 45,01 |
0,09 +0,20 |
19:20:00 30.12.2025 |
|
||
|
Lowes Companies US5486611073 |
56,07 26,67 |
242,76 243,83 |
241,28 243,03 |
-1,07 -0,44 |
19:21:00 30.12.2025 |
|
||
|
Ford Motor US3453708600 |
54,92 42,69 |
13,26 13,28 |
13,23 13,29 |
-0,03 -0,19 |
19:20:00 30.12.2025 |
|
||
|
F5 Networks US3156161024 |
54,51 34,37 |
259,82 259,43 |
257,55 260,26 |
0,39 +0,15 |
19:22:00 30.12.2025 |
|
||
|
Ross Stores US7782961038 |
53,82 32,04 |
181,23 180,72 |
180,71 181,58 |
0,51 +0,28 |
19:22:00 30.12.2025 |
|
||
|
Amgen US0311621009 |
53,30 26,06 |
327,37 329,63 |
325,89 329,37 |
-2,26 -0,69 |
19:22:00 30.12.2025 |
|
||
|
Quest Diagnostics US74834L1008 |
53,30 23,61 |
175,81 175,52 |
175,04 175,85 |
0,29 +0,17 |
19:16:00 30.12.2025 |
|
||
|
Automatic Data Processing US0530151036 |
53,21 22,74 |
259,65 259,61 |
258,56 260,66 |
0,04 +0,02 |
19:22:00 30.12.2025 |
|
||
|
DexCom US2521311074 |
53,15 35,49 |
67,29 67,47 |
67,00 67,71 |
-0,18 -0,27 |
19:22:00 30.12.2025 |
|
||
|
Carrier Global US14448C1045 |
52,83 24,17 |
53,39 53,61 |
53,24 53,88 |
-0,22 -0,41 |
19:21:00 30.12.2025 |
|
||
|
Stryker US8636671013 |
52,62 24,25 |
353,59 352,50 |
351,36 353,59 |
1,09 +0,31 |
19:20:00 30.12.2025 |
|
||
|
Southern US8425871071 |
52,31 19,32 |
87,45 87,54 |
87,17 87,65 |
-0,09 -0,10 |
19:23:00 30.12.2025 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
52,07 27,49 |
341,69 340,03 |
340,23 342,50 |
1,66 +0,49 |
19:20:00 30.12.2025 |
|
||
|
PNC Financial Services Group US6934751057 |
51,26 29,04 |
211,27 211,97 |
210,90 212,03 |
-0,70 -0,33 |
19:14:00 30.12.2025 |
|
||
|
News US65249B1098 |
51,02 29,88 |
26,40 26,25 |
26,15 26,49 |
0,15 +0,55 |
19:23:00 30.12.2025 |
|
||
|
McDonalds US5801351017 |
50,83 18,31 |
308,24 308,53 |
306,79 308,45 |
-0,29 -0,09 |
19:22:00 30.12.2025 |
|
||
|
Corteva US22052L1044 |
50,73 22,98 |
67,44 67,65 |
67,29 67,90 |
-0,21 -0,31 |
19:21:00 30.12.2025 |
|
||
|
Electronic Arts US2855121099 |
50,56 27,74 |
204,40 204,27 |
204,28 204,51 |
0,13 +0,06 |
19:23:00 30.12.2025 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
50,44 21,92 |
163,66 163,98 |
163,16 163,97 |
-0,32 -0,20 |
19:19:00 30.12.2025 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
50,08 31,70 |
196,90 197,55 |
196,59 197,64 |
-0,65 -0,33 |
19:18:00 30.12.2025 |
|
||
|
American Electric Power US0255371017 |
49,50 22,99 |
115,91 115,77 |
115,48 115,97 |
0,14 +0,12 |
19:22:00 30.12.2025 |
|
||
|
Otis Worldwide US68902V1070 |
48,74 17,77 |
87,86 87,95 |
87,71 88,36 |
-0,09 -0,10 |
19:22:00 30.12.2025 |
|
||
|
DuPont de Nemours US26614N1028 |
48,60 30,63 |
40,63 40,89 |
40,59 41,00 |
-0,26 -0,64 |
19:21:00 30.12.2025 |
|
||
|
NOV US62955J1034 |
48,44 37,01 |
13,18 13,13 |
13,18 13,18 |
0,06 +0,42 |
08:03:00 30.12.2025 |
|
||
|
NXP Semiconductors NL0009538784 |
48,05 38,42 |
220,57 220,46 |
220,44 223,38 |
0,11 +0,05 |
19:21:00 30.12.2025 |
|
||
|
ServiceNow US81762P1021 |
47,21 40,50 |
154,33 154,58 |
153,31 154,67 |
-0,25 -0,16 |
19:23:00 30.12.2025 |
|
||
|
Kimco Realty US49446R1095 |
47,08 26,79 |
20,36 20,39 |
20,32 20,46 |
-0,03 -0,15 |
19:21:00 30.12.2025 |
|
||
|
Carnival PA1436583006 |
46,96 56,10 |
30,96 30,72 |
30,72 31,00 |
0,24 +0,78 |
19:22:00 30.12.2025 |
|
||
|
Huntington BancAkties US4461501045 |
46,88 32,16 |
17,49 17,58 |
17,47 17,60 |
-0,09 -0,51 |
19:22:00 30.12.2025 |
|
||
|
Altria US02209S1033 |
46,38 22,86 |
57,67 57,62 |
57,51 57,75 |
0,05 +0,08 |
19:21:00 30.12.2025 |
|
||
|
Datadog A US23804L1035 |
46,23 55,83 |
|
|
- - |
|
|
||
|
Public Service Enterprise Group US7445731067 |
45,92 23,74 |
80,85 80,69 |
80,63 80,91 |
0,16 +0,20 |
19:22:00 30.12.2025 |
|
||
|
Sempra Energy US8168511090 |
45,48 25,47 |
88,97 88,91 |
88,52 89,14 |
0,06 +0,07 |
19:21:00 30.12.2025 |
|
||
|
YUM! Brands US9884981013 |
44,79 21,05 |
152,32 152,27 |
151,68 152,66 |
0,05 +0,03 |
19:20:00 30.12.2025 |
|
||
|
Merck US58933Y1055 |
44,50 26,02 |
106,37 106,62 |
105,66 106,80 |
-0,25 -0,23 |
19:23:00 30.12.2025 |
|
||
|
Amazon US0231351067 |
44,05 34,99 |
231,12 232,07 |
230,22 232,34 |
-0,95 -0,41 |
19:22:00 30.12.2025 |
|
||
|
Lockheed Martin US5398301094 |
43,20 23,95 |
489,48 488,87 |
488,55 491,69 |
0,61 +0,12 |
19:22:00 30.12.2025 |
|
||
|
Exelon US30161N1019 |
42,98 22,71 |
43,73 43,63 |
43,59 43,84 |
0,10 +0,23 |
19:22:00 30.12.2025 |
|
||
|
Lennar US5260571048 |
42,96 36,14 |
103,64 103,92 |
103,15 104,41 |
-0,28 -0,27 |
19:21:00 30.12.2025 |
|
||
|
Xylem US98419M1009 |
42,87 28,10 |
137,85 138,41 |
137,74 138,33 |
-0,56 -0,40 |
19:13:00 30.12.2025 |
|
||
|
IDEXX Laboratories US45168D1046 |
42,87 35,71 |
682,67 687,89 |
680,88 686,86 |
-5,22 -0,76 |
19:16:00 30.12.2025 |
|
||
|
The Cigna Group Registered US1255231003 |
42,77 30,08 |
276,19 276,01 |
275,03 276,87 |
0,18 +0,07 |
19:22:00 30.12.2025 |
|
||
|
Consolidated Edison US2091151041 |
42,53 22,67 |
99,86 99,54 |
99,53 99,89 |
0,32 +0,32 |
19:21:00 30.12.2025 |
|
||
|
Live Nation Entertainment US5380341090 |
40,74 30,82 |
144,33 144,57 |
143,85 145,11 |
-0,24 -0,17 |
19:21:00 30.12.2025 |
|
||
|
Johnson Johnson US4781601046 |
40,00 18,88 |
207,22 207,56 |
206,57 207,69 |
-0,34 -0,16 |
19:22:00 30.12.2025 |
|
||
|
West Pharmaceutical Services US9553061055 |
39,24 26,93 |
275,69 275,60 |
274,21 275,92 |
0,09 +0,03 |
19:21:00 30.12.2025 |
|
||
|
Sherwin-Williams US8243481061 |
39,24 28,72 |
325,68 325,23 |
321,37 325,77 |
0,45 +0,14 |
19:21:00 30.12.2025 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
38,50 23,20 |
70,62 71,20 |
0,00 0,00 |
-0,58 -0,81 |
08:00:00 11.12.2025 |
|
||
|
Chipotle Mexican Grill US1696561059 |
37,98 35,30 |
37,28 37,14 |
36,95 37,69 |
0,14 +0,36 |
19:22:00 30.12.2025 |
|
||
|
Prologis US74340W1036 |
36,55 30,15 |
128,66 128,48 |
128,26 128,97 |
0,18 +0,14 |
19:19:00 30.12.2025 |
|
||
|
IQVIA US46266C1053 |
35,74 32,96 |
226,97 227,11 |
226,11 227,56 |
-0,14 -0,06 |
19:02:00 30.12.2025 |
|
||
|
Home Depot US4370761029 |
35,64 24,11 |
346,07 347,45 |
343,77 346,39 |
-1,38 -0,40 |
19:23:00 30.12.2025 |
|
||
|
Ameren US0236081024 |
35,20 21,87 |
100,75 100,26 |
100,34 100,77 |
0,49 +0,49 |
19:22:00 30.12.2025 |
|
||
|
Lamb Weston US5132721045 |
35,08 22,52 |
42,24 41,84 |
41,74 42,34 |
0,40 +0,96 |
19:21:00 30.12.2025 |
|
||
|
KeyCorp US4932671088 |
34,97 41,38 |
20,79 20,97 |
20,76 21,03 |
-0,19 -0,88 |
19:22:00 30.12.2025 |
|
||
|
Coca-Cola US1912161007 |
34,69 17,13 |
70,05 70,16 |
69,81 70,13 |
-0,12 -0,16 |
19:22:00 30.12.2025 |
|
||
|
Duke Energy US26441C2044 |
34,59 19,87 |
117,55 117,52 |
117,29 117,65 |
0,03 +0,03 |
19:22:00 30.12.2025 |
|
||
|
Alliant Energy US0188021085 |
34,15 22,37 |
65,52 65,42 |
65,33 65,54 |
0,10 +0,15 |
19:21:00 30.12.2025 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
33,79 18,77 |
225,77 227,38 |
225,69 226,58 |
-1,61 -0,71 |
19:19:00 30.12.2025 |
|
||
|
PPL US69351T1060 |
33,57 21,14 |
35,27 35,22 |
35,19 35,30 |
0,05 +0,14 |
19:22:00 30.12.2025 |
|
||
|
Gap US3647601083 |
33,35 57,83 |
21,86 21,96 |
21,86 21,86 |
-0,10 -0,43 |
09:07:00 30.12.2025 |
|
||
|
Genuine Parts US3724601055 |
30,53 26,68 |
124,13 124,42 |
123,71 124,56 |
-0,29 -0,23 |
19:11:00 30.12.2025 |
|
||
|
Take Two US8740541094 |
30,36 33,80 |
258,37 255,70 |
255,01 260,00 |
2,67 +1,04 |
19:15:00 30.12.2025 |
|
||
|
Thermo Fisher Scientific US8835561023 |
30,26 28,87 |
582,03 585,07 |
580,24 584,05 |
-3,04 -0,52 |
19:23:00 30.12.2025 |
|
||
|
Mettler-Toledo International US5926881054 |
30,05 32,55 |
1.408,82 1.419,47 |
1.407,83 1.416,57 |
-10,65 -0,75 |
19:13:00 30.12.2025 |
|
||
|
Illinois Tool Works US4523081093 |
29,60 21,15 |
250,37 252,23 |
250,20 251,90 |
-1,86 -0,74 |
19:21:00 30.12.2025 |
|
||
|
Omnicom Group US6819191064 |
29,41 27,67 |
80,97 80,47 |
80,31 81,05 |
0,50 +0,62 |
19:21:00 30.12.2025 |
|
||
|
Dominos Pizza US25754A2015 |
29,40 23,86 |
422,23 421,25 |
419,55 424,56 |
0,98 +0,23 |
19:21:00 30.12.2025 |
|
||
|
Norfolk Southern US6558441084 |
28,50 25,19 |
291,16 292,05 |
290,85 291,87 |
-0,89 -0,30 |
19:16:00 30.12.2025 |
|
||
|
Ecolab US2788651006 |
27,99 23,98 |
264,27 265,52 |
263,78 264,77 |
-1,25 -0,47 |
19:22:00 30.12.2025 |
|
||
|
Host Hotels Resorts US44107P1049 |
26,89 31,94 |
18,31 18,39 |
18,28 18,46 |
-0,08 -0,44 |
19:22:00 30.12.2025 |
|
||
|
A.O. Smith US8318652091 |
26,85 26,76 |
67,82 68,08 |
67,67 68,15 |
-0,26 -0,38 |
19:22:00 30.12.2025 |
|
||
|
Atmos Energy US0495601058 |
26,37 16,38 |
168,83 168,78 |
168,40 168,95 |
0,05 +0,03 |
19:14:00 30.12.2025 |
|
||
|
Hershey US4278661081 |
25,68 24,74 |
183,25 180,77 |
180,50 183,25 |
2,48 +1,37 |
19:21:00 30.12.2025 |
|
||
|
CSX US1264081035 |
25,34 24,61 |
36,64 36,72 |
36,51 36,71 |
-0,09 -0,23 |
19:21:00 30.12.2025 |
|
||
|
Salesforce US79466L3024 |
25,32 36,27 |
266,69 266,23 |
265,40 268,28 |
0,46 +0,17 |
19:23:00 30.12.2025 |
|
||
|
Paychex US7043261079 |
25,22 24,44 |
113,17 114,00 |
112,94 113,94 |
-0,83 -0,73 |
19:23:00 30.12.2025 |
|
||
|
MSCI US55354G1004 |
24,82 25,69 |
582,26 585,76 |
581,57 585,28 |
-3,50 -0,60 |
19:11:00 30.12.2025 |
|
||
|
Leidos US5253271028 |
24,52 20,01 |
183,15 185,49 |
183,15 185,02 |
-2,34 -1,26 |
19:19:00 30.12.2025 |
|
||
|
MGM Resorts International US5529531015 |
23,91 39,73 |
37,03 37,16 |
37,00 37,27 |
-0,13 -0,35 |
19:23:00 30.12.2025 |
|
||
|
CMS Energy US1258961002 |
22,92 21,68 |
70,45 70,13 |
70,20 70,46 |
0,32 +0,46 |
19:20:00 30.12.2025 |
|
||
|
IDEX US45167R1041 |
22,70 17,80 |
179,67 180,01 |
178,80 180,04 |
-0,34 -0,19 |
19:15:00 30.12.2025 |
|
||
|
Extra Space Storage US30225T1025 |
22,39 27,11 |
131,02 130,74 |
130,51 131,39 |
0,28 +0,21 |
19:23:00 30.12.2025 |
|
||
|
Avery Dennison US0536111091 |
22,22 25,46 |
182,89 182,65 |
182,12 183,94 |
0,24 +0,13 |
19:21:00 30.12.2025 |
|
||
|
Agilent Technologies US00846U1016 |
22,06 29,52 |
137,01 137,93 |
136,84 138,09 |
-0,92 -0,67 |
19:21:00 30.12.2025 |
|
||
|
CVS Health US1266501006 |
21,99 31,73 |
79,90 80,02 |
79,64 80,04 |
-0,12 -0,15 |
19:22:00 30.12.2025 |
|
||
|
Masco US5745991068 |
21,96 29,53 |
64,33 64,60 |
64,22 64,89 |
-0,27 -0,42 |
19:22:00 30.12.2025 |
|
||
|
QUALCOMM US7475251036 |
21,85 37,88 |
173,81 173,43 |
173,39 174,35 |
0,38 +0,22 |
19:22:00 30.12.2025 |
|
||
|
Danaher US2358511028 |
21,33 28,09 |
230,00 230,63 |
229,25 230,60 |
-0,63 -0,27 |
19:22:00 30.12.2025 |
|
||
|
Abbott Laboratories US0028241000 |
21,27 23,61 |
125,56 124,57 |
124,49 125,61 |
0,99 +0,79 |
19:21:00 30.12.2025 |
|
||
|
U.S. Bancorp US9029733048 |
21,24 31,36 |
54,21 54,50 |
54,19 54,56 |
-0,29 -0,53 |
19:23:00 30.12.2025 |
|
||
|
Globe Life US37959E1029 |
21,19 18,01 |
141,84 141,76 |
141,43 142,25 |
0,08 +0,06 |
19:06:00 30.12.2025 |
|
||
|
WEC Energy Group US92939U1060 |
20,49 20,49 |
105,89 105,73 |
105,64 106,00 |
0,16 +0,15 |
19:16:00 30.12.2025 |
|
||
|
Incyte US45337C1027 |
20,10 31,26 |
98,76 99,29 |
98,08 99,21 |
-0,53 -0,53 |
19:22:00 30.12.2025 |
|
||
|
AvalonBay Communities US0534841012 |
20,08 21,51 |
184,32 183,90 |
183,80 185,48 |
0,42 +0,23 |
19:19:00 30.12.2025 |
|
||
|
Activision Blizzard US00507V1098 |
19,92 22,38 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
ResMed US7611521078 |
19,83 34,03 |
242,65 242,85 |
241,02 242,92 |
-0,20 -0,08 |
19:21:00 30.12.2025 |
|
||
|
Archer Daniels Midland US0394831020 |
19,65 30,26 |
58,27 58,22 |
58,04 58,66 |
0,05 +0,09 |
19:22:00 30.12.2025 |
|
||
|
Invitation Homes US46187W1071 |
19,48 19,39 |
27,92 27,74 |
27,75 27,96 |
0,18 +0,65 |
19:21:00 30.12.2025 |
|
||
|
Rollins US7757111049 |
19,34 20,81 |
60,46 60,77 |
60,26 60,56 |
-0,31 -0,51 |
19:23:00 30.12.2025 |
|
||
|
Henry Schein US8064071025 |
19,28 25,89 |
76,91 76,44 |
76,44 76,93 |
0,47 +0,61 |
19:08:00 30.12.2025 |
|
||
|
Erie Indemnity US29530P1021 |
19,19 30,96 |
287,60 287,43 |
285,07 288,07 |
0,17 +0,06 |
19:02:00 30.12.2025 |
|
||
|
Equifax US2944291051 |
18,99 33,64 |
221,23 222,13 |
220,82 222,22 |
-0,90 -0,41 |
19:20:00 30.12.2025 |
|
||
|
ABIOMED US0036541003 |
18,72 33,20 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
Union Pacific US9078181081 |
18,42 23,91 |
233,71 234,53 |
233,42 234,60 |
-0,82 -0,35 |
19:21:00 30.12.2025 |
|
||
|
Dollar Tree US2567461080 |
18,34 40,04 |
124,27 123,93 |
122,86 124,68 |
0,34 +0,27 |
19:22:00 30.12.2025 |
|
||
|
Keysight Technologies US49338L1035 |
18,30 22,99 |
206,61 206,85 |
205,87 207,68 |
-0,24 -0,12 |
19:22:00 30.12.2025 |
|
||
|
Public Storage US74460D1090 |
17,78 25,48 |
260,00 259,32 |
259,00 260,58 |
0,68 +0,26 |
19:22:00 30.12.2025 |
|
||
|
Evergy US30034W1062 |
17,65 13,17 |
73,09 73,05 |
72,92 73,21 |
0,04 +0,05 |
19:21:00 30.12.2025 |
|
||
|
Xcel Energy US98389B1008 |
17,29 23,04 |
74,14 74,12 |
73,99 74,26 |
0,02 +0,03 |
19:23:00 30.12.2025 |
|
||
|
Digital Realty Trust US2538681030 |
17,04 29,70 |
155,69 155,65 |
155,41 156,31 |
0,04 +0,03 |
19:07:00 30.12.2025 |
|
||
|
Cooper Cos. US2166484020 |
17,01 20,56 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
FedEx US31428X1063 |
16,99 33,13 |
292,14 292,89 |
291,72 294,49 |
-0,76 -0,26 |
19:14:00 30.12.2025 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
16,78 22,54 |
139,66 139,18 |
139,17 140,00 |
0,48 +0,34 |
19:15:00 30.12.2025 |
|
||
|
Essex Property Trust US2971781057 |
16,70 23,96 |
263,43 262,99 |
262,81 263,68 |
0,44 +0,17 |
19:14:00 30.12.2025 |
|
||
|
Pinnacle West Capital US7234841010 |
16,41 23,56 |
89,32 88,87 |
89,03 89,49 |
0,45 +0,51 |
19:23:00 30.12.2025 |
|
||
|
STERIS IE00BFY8C754 |
16,36 21,82 |
255,13 256,22 |
254,26 255,47 |
-1,09 -0,43 |
19:04:00 30.12.2025 |
|
||
|
VeriSign US92343E1029 |
15,88 27,96 |
245,87 245,15 |
244,22 246,01 |
0,72 +0,29 |
19:21:00 30.12.2025 |
|
||
|
3M US88579Y1010 |
15,75 27,98 |
161,10 161,72 |
160,66 161,48 |
-0,62 -0,38 |
19:21:00 30.12.2025 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 26,50 |
161,19 161,35 |
160,65 161,27 |
-0,16 -0,10 |
19:20:00 30.12.2025 |
|
||
|
The Mosaic US61945C1036 |
14,74 46,01 |
24,28 24,06 |
24,14 24,34 |
0,22 +0,91 |
19:22:00 30.12.2025 |
|
||
|
Elevance Health US0367521038 |
14,64 30,20 |
349,14 348,38 |
347,75 351,42 |
0,76 +0,22 |
19:16:00 30.12.2025 |
|
||
|
Texas Instruments US8825081040 |
12,69 30,65 |
175,55 175,69 |
175,34 176,33 |
-0,14 -0,08 |
19:23:00 30.12.2025 |
|
||
|
DTE Energy US2333311072 |
12,37 21,07 |
129,88 129,64 |
129,56 129,97 |
0,24 +0,19 |
19:20:00 30.12.2025 |
|
||
|
Wynn Resorts US9831341071 |
11,80 41,91 |
121,76 122,27 |
121,20 122,48 |
-0,51 -0,42 |
19:21:00 30.12.2025 |
|
||
|
AT&T US00206R1023 |
11,76 24,46 |
24,81 24,77 |
24,73 24,85 |
0,04 +0,16 |
19:22:00 30.12.2025 |
|
||
|
NextEra Energy US65339F1012 |
11,66 29,22 |
80,36 80,27 |
80,16 80,50 |
0,09 +0,11 |
19:23:00 30.12.2025 |
|
||
|
Old Dominion Freight Line US6795801009 |
11,56 34,53 |
159,98 159,56 |
159,00 160,72 |
0,42 +0,26 |
19:22:00 30.12.2025 |
|
||
|
Equinix US29444U7000 |
11,34 28,78 |
764,06 765,00 |
763,45 766,49 |
-0,94 -0,12 |
19:21:00 30.12.2025 |
|
||
|
Roper Technolgies US7766961061 |
10,87 23,58 |
450,19 450,84 |
449,50 452,20 |
-0,65 -0,14 |
19:22:00 30.12.2025 |
|
||
|
Equity Residential US29476L1070 |
10,42 23,41 |
63,35 63,28 |
63,12 64,20 |
0,07 +0,11 |
19:20:00 30.12.2025 |
|
||
|
Harris US5024311095 |
10,14 19,65 |
296,11 295,93 |
295,29 296,51 |
0,18 +0,06 |
19:22:00 30.12.2025 |
|
||
|
Teledyne Technologies US8793601050 |
9,85 20,03 |
517,87 516,27 |
514,50 519,03 |
1,60 +0,31 |
19:03:00 30.12.2025 |
|
||
|
Hologic US4364401012 |
9,57 27,70 |
74,46 74,51 |
74,46 74,55 |
-0,05 -0,07 |
19:22:00 30.12.2025 |
|
||
|
Cognizant US1924461023 |
9,24 27,43 |
84,18 85,00 |
84,11 84,82 |
-0,82 -0,96 |
19:21:00 30.12.2025 |
|
||
|
Accenture IE00B4BNMY34 |
9,10 26,62 |
269,97 271,34 |
269,66 272,39 |
-1,37 -0,50 |
19:20:00 30.12.2025 |
|
||
|
Fortive US34959J1088 |
9,09 24,47 |
56,01 56,15 |
55,90 56,18 |
-0,14 -0,25 |
19:22:00 30.12.2025 |
|
||
|
Verisk Analytics A US92345Y1064 |
8,96 24,12 |
223,94 224,74 |
223,35 224,97 |
-0,80 -0,36 |
19:21:00 30.12.2025 |
|
||
|
Procter Gamble US7427181091 |
8,11 18,16 |
143,79 144,57 |
143,58 144,42 |
-0,79 -0,54 |
19:23:00 30.12.2025 |
|
||
|
Jack Henry Associates US4262811015 |
6,91 19,59 |
185,10 186,42 |
184,61 186,06 |
-1,32 -0,71 |
19:21:00 30.12.2025 |
|
||
|
NortonLifeLock US6687711084 |
5,90 25,07 |
27,50 27,58 |
27,44 27,65 |
-0,09 -0,31 |
19:19:00 30.12.2025 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
5,46 28,79 |
46,78 46,61 |
46,39 46,79 |
0,17 +0,36 |
19:19:00 30.12.2025 |
|
||
|
Charles River Laboratories International US1598641074 |
5,22 29,59 |
200,97 203,16 |
200,91 203,46 |
-2,19 -1,08 |
19:18:00 30.12.2025 |
|
||
|
Sysco US8718291078 |
4,26 23,44 |
74,29 74,46 |
74,15 74,52 |
-0,17 -0,23 |
19:23:00 30.12.2025 |
|
||
|
Autodesk US0527691069 |
3,77 35,76 |
300,54 301,23 |
299,18 301,66 |
-0,69 -0,23 |
19:21:00 30.12.2025 |
|
||
|
Boeing US0970231058 |
3,73 37,25 |
221,54 217,25 |
218,99 221,85 |
4,29 +1,97 |
19:21:00 30.12.2025 |
|
||
|
Alaska Air Group US0116591092 |
2,47 38,73 |
42,54 43,55 |
42,54 42,54 |
-1,01 -2,32 |
08:07:00 30.12.2025 |
|
||
|
Albemarle US0126531013 |
2,23 56,50 |
143,43 144,58 |
142,65 145,07 |
-1,15 -0,80 |
19:20:00 30.12.2025 |
|
||
|
PepsiCo US7134481081 |
1,41 19,62 |
144,24 144,24 |
143,92 145,24 |
-0,01 +0,00 |
19:23:00 30.12.2025 |
|
||
|
DaVita US23918K1088 |
1,32 34,92 |
113,81 113,50 |
113,05 114,03 |
0,31 +0,27 |
19:19:00 30.12.2025 |
|
||
|
Church Dwight US1713401024 |
0,66 23,28 |
84,45 85,34 |
84,38 85,12 |
-0,90 -1,05 |
19:22:00 30.12.2025 |
|
||
|
UDR US9026531049 |
0,65 22,91 |
36,84 36,66 |
36,66 36,86 |
0,18 +0,49 |
19:23:00 30.12.2025 |
|
||
|
Edison International US2810201077 |
0,40 27,13 |
60,34 60,10 |
60,14 60,40 |
0,24 +0,40 |
19:19:00 30.12.2025 |
|
||
|
Franklin Resources US3546131018 |
0,34 32,24 |
23,94 24,38 |
23,88 24,11 |
-0,45 -1,83 |
19:22:00 30.12.2025 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
Edwards Lifesciences US28176E1082 |
-0,81 34,02 |
86,30 86,94 |
86,14 87,00 |
-0,64 -0,74 |
19:19:00 30.12.2025 |
|
||
|
Fox US35137L2043 |
-1,27 23,20 |
65,53 65,12 |
64,92 65,73 |
0,41 +0,63 |
19:09:00 30.12.2025 |
|
||
|
Microchip Technology US5950171042 |
-1,31 41,93 |
64,62 64,65 |
64,55 65,23 |
-0,04 -0,05 |
19:23:00 30.12.2025 |
|
||
|
Honeywell US4385161066 |
-1,40 22,21 |
197,09 197,09 |
195,50 197,52 |
0,00 +0,00 |
19:23:00 30.12.2025 |
|
||
|
Mondelez US6092071058 |
-1,54 21,45 |
54,95 55,04 |
54,75 55,25 |
-0,09 -0,16 |
19:23:00 30.12.2025 |
|
||
|
HP US40434L1052 |
-1,72 36,29 |
22,76 22,73 |
22,66 22,89 |
0,03 +0,13 |
19:21:00 30.12.2025 |
|
||
|
UnitedHealth US91324P1021 |
-1,95 31,05 |
332,19 328,94 |
329,51 336,15 |
3,25 +0,99 |
19:23:00 30.12.2025 |
|
||
|
Realty US7561091049 |
-2,24 20,09 |
56,93 56,81 |
56,74 57,00 |
0,12 +0,21 |
19:22:00 30.12.2025 |
|
||
|
Colgate-Palmolive US1941621039 |
-3,01 18,61 |
79,37 79,69 |
79,29 79,88 |
-0,32 -0,40 |
19:22:00 30.12.2025 |
|
||
|
Tyler Technologies US9022521051 |
-3,63 25,85 |
460,88 460,72 |
458,04 462,72 |
0,16 +0,03 |
19:03:00 30.12.2025 |
|
||
|
Trimble Navigation US8962391004 |
-4,47 27,23 |
79,62 79,99 |
79,50 79,94 |
-0,37 -0,46 |
19:20:00 30.12.2025 |
|
||
|
Air Products and Chemicals US0091581068 |
-5,09 25,76 |
248,70 247,85 |
247,34 248,84 |
0,85 +0,34 |
19:22:00 30.12.2025 |
|
||
|
Tyson Foods US9024941034 |
-5,12 27,33 |
58,99 58,58 |
58,50 59,04 |
0,41 +0,70 |
19:23:00 30.12.2025 |
|
||
|
Airbnb US0090661010 |
-5,28 45,20 |
|
|
- - |
|
|
||
|
Sealed Air US81211K1007 |
-5,41 33,73 |
35,00 35,00 |
35,00 35,00 |
0,00 +0,00 |
08:05:00 30.12.2025 |
|
||
|
Teradyne US8807701029 |
-6,02 34,39 |
196,86 197,36 |
195,02 198,01 |
-0,50 -0,25 |
19:21:00 30.12.2025 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-7,67 26,31 |
54,05 54,11 |
53,92 54,19 |
-0,06 -0,11 |
19:22:00 30.12.2025 |
|
||
|
Hasbro US4180561072 |
-7,75 32,97 |
82,59 82,83 |
82,38 82,91 |
-0,24 -0,29 |
19:21:00 30.12.2025 |
|
||
|
Southwest Airlines US8447411088 |
-8,12 36,85 |
41,43 41,12 |
41,06 41,57 |
0,31 +0,75 |
19:23:00 30.12.2025 |
|
||
|
Las Vegas Sands US5178341070 |
-9,00 34,62 |
65,30 65,64 |
65,22 65,72 |
-0,34 -0,52 |
19:21:00 30.12.2025 |
|
||
|
Norwegian Cruise Line BMG667211046 |
-9,07 59,75 |
22,54 22,41 |
22,42 22,61 |
0,13 +0,56 |
19:22:00 30.12.2025 |
|
||
|
Moderna US60770K1079 |
-9,42 54,08 |
30,85 31,15 |
30,72 31,25 |
-0,30 -0,96 |
19:23:00 30.12.2025 |
|
||
|
American Water Works US0304201033 |
-9,71 25,78 |
131,31 130,95 |
130,94 131,80 |
0,36 +0,27 |
19:21:00 30.12.2025 |
|
||
|
J. M. Smucker US8326964058 |
-10,94 26,37 |
98,53 99,27 |
98,10 99,95 |
-0,74 -0,75 |
19:21:00 30.12.2025 |
|
||
|
Bio-Techne US09073M1045 |
-12,66 28,24 |
58,98 59,24 |
58,69 59,26 |
-0,26 -0,44 |
19:20:00 30.12.2025 |
|
||
|
International Paper US4601461035 |
-12,71 31,40 |
39,74 39,86 |
39,67 39,92 |
-0,13 -0,31 |
19:21:00 30.12.2025 |
|
||
|
Medtronic IE00BTN1Y115 |
-13,67 21,90 |
96,50 96,15 |
96,10 96,58 |
0,35 +0,36 |
19:22:00 30.12.2025 |
|
||
|
Akamai US00971T1016 |
-15,29 29,70 |
88,19 88,24 |
88,07 88,50 |
-0,05 -0,06 |
19:22:00 30.12.2025 |
|
||
|
Starbucks US8552441094 |
-16,20 30,55 |
85,49 85,57 |
85,05 85,75 |
-0,08 -0,09 |
19:23:00 30.12.2025 |
|
||
|
Dominion Energy US25746U1097 |
-16,58 24,35 |
59,08 59,25 |
58,93 59,26 |
-0,17 -0,29 |
19:22:00 30.12.2025 |
|
||
|
General Mills US3703341046 |
-17,78 22,65 |
46,78 46,92 |
46,72 47,20 |
-0,14 -0,30 |
19:20:00 30.12.2025 |
|
||
|
American Tower US03027X1000 |
-17,84 27,42 |
176,37 175,83 |
175,17 176,48 |
0,54 +0,31 |
19:22:00 30.12.2025 |
|
||
|
Becton, Dickinson US0758871091 |
-18,50 25,32 |
195,33 195,16 |
194,75 195,41 |
0,17 +0,09 |
19:19:00 30.12.2025 |
|
||
|
Eversource Energy US30040W1080 |
-18,71 27,20 |
67,81 67,20 |
67,29 67,84 |
0,61 +0,91 |
19:22:00 30.12.2025 |
|
||
|
Truist Financial US89832Q1094 |
-18,92 27,73 |
49,52 50,02 |
49,47 50,12 |
-0,50 -1,00 |
19:23:00 30.12.2025 |
|
||
|
Amcor JE00BJ1F3079 |
-19,71 18,57 |
8,42 8,45 |
8,41 8,45 |
-0,04 -0,41 |
19:21:00 30.12.2025 |
|
||
|
Zebra Technologies US9892071054 |
-21,57 31,72 |
245,34 245,74 |
243,56 246,62 |
-0,40 -0,16 |
19:19:00 30.12.2025 |
|
||
|
Kimberly-Clark US4943681035 |
-21,98 21,41 |
101,25 101,03 |
100,61 101,52 |
0,22 +0,22 |
19:22:00 30.12.2025 |
|
||
|
Intel US4581401001 |
-22,52 45,77 |
37,72 36,68 |
36,83 38,26 |
1,04 +2,84 |
19:23:00 30.12.2025 |
|
||
|
CoStar Group US22160N1090 |
-23,60 33,71 |
67,70 67,60 |
67,16 67,75 |
0,10 +0,15 |
19:22:00 30.12.2025 |
|
||
|
Boston Properties US1011211018 |
-23,97 94,58 |
69,01 69,01 |
68,72 69,28 |
0,00 +0,00 |
19:20:00 30.12.2025 |
|
||
|
PPG Industries US6935061076 |
-25,08 28,13 |
103,71 104,25 |
103,68 104,33 |
-0,54 -0,52 |
19:21:00 30.12.2025 |
|
||
|
Biogen US09062X1037 |
-25,24 39,16 |
176,40 176,83 |
175,81 176,57 |
-0,43 -0,24 |
19:21:00 30.12.2025 |
|
||
|
McCormick US5797802064 |
-26,57 24,89 |
68,61 69,14 |
68,40 69,75 |
-0,53 -0,77 |
19:23:00 30.12.2025 |
|
||
|
Adobe US00724F1012 |
-26,65 34,76 |
354,02 353,16 |
350,01 355,19 |
0,86 +0,24 |
19:22:00 30.12.2025 |
|
||
|
Weyerhaeuser US9621661043 |
-26,77 26,11 |
23,99 23,81 |
23,70 23,99 |
0,18 +0,73 |
19:20:00 30.12.2025 |
|
||
|
T. Rowe Price Group US74144T1088 |
-26,78 31,21 |
103,79 104,53 |
103,68 104,36 |
-0,74 -0,71 |
19:22:00 30.12.2025 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-27,12 27,02 |
193,75 193,69 |
192,93 193,88 |
0,06 +0,03 |
19:23:00 30.12.2025 |
|
||
|
Kraft Heinz Company US5007541064 |
-27,33 24,46 |
24,50 24,25 |
24,17 24,52 |
0,25 +1,01 |
19:22:00 30.12.2025 |
|
||
|
Verizon US92343V1044 |
-28,45 21,75 |
40,69 40,48 |
40,43 40,71 |
0,21 +0,51 |
19:22:00 30.12.2025 |
|
||
|
Centene US15135B1017 |
-28,47 37,78 |
41,37 40,81 |
40,79 41,61 |
0,56 +1,37 |
19:22:00 30.12.2025 |
|
||
|
Pfizer US7170811035 |
-29,50 26,59 |
25,01 25,00 |
24,92 25,04 |
0,01 +0,04 |
19:23:00 30.12.2025 |
|
||
|
PerkinElmer US7140461093 |
-29,91 35,29 |
97,22 97,11 |
96,93 97,77 |
0,11 +0,11 |
19:22:00 30.12.2025 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-30,02 34,58 |
42,80 43,20 |
42,80 42,80 |
-0,40 -0,93 |
08:16:00 30.12.2025 |
|
||
|
Best Buy US0865161014 |
-30,08 36,95 |
67,81 67,84 |
67,29 68,01 |
-0,03 -0,04 |
19:22:00 30.12.2025 |
|
||
|
Zimmer Biomet US98956P1021 |
-30,77 27,01 |
90,40 90,53 |
90,00 90,41 |
-0,13 -0,14 |
19:20:00 30.12.2025 |
|
||
|
Dollar General US2566771059 |
-32,55 36,01 |
136,85 137,52 |
136,79 138,00 |
-0,67 -0,49 |
19:22:00 30.12.2025 |
|
||
|
Viatris US92556V1061 |
-32,73 27,24 |
12,54 12,37 |
12,34 12,58 |
0,17 +1,37 |
19:23:00 30.12.2025 |
|
||
|
Walt Disney US2546871060 |
-33,13 29,36 |
115,11 114,19 |
114,10 115,25 |
0,92 +0,81 |
19:23:00 30.12.2025 |
|
||
|
Eastman Chemical Company US2774321002 |
-33,61 31,29 |
54,06 53,84 |
53,90 54,06 |
0,22 +0,41 |
12:43:00 30.12.2025 |
|
||
|
Constellation Brands A US21036P1084 |
-33,74 25,52 |
139,74 138,51 |
137,91 140,40 |
1,23 +0,89 |
19:22:00 30.12.2025 |
|
||
|
Pool US73278L1052 |
-33,95 35,70 |
231,57 229,33 |
228,00 232,31 |
2,24 +0,98 |
19:22:00 30.12.2025 |
|
||
|
Humana US4448591028 |
-35,18 37,24 |
259,60 258,34 |
258,01 261,16 |
1,26 +0,49 |
19:22:00 30.12.2025 |
|
||
|
DXC Technology US23355L1061 |
-35,42 45,66 |
12,64 12,68 |
12,56 12,64 |
-0,05 -0,35 |
11:27:00 30.12.2025 |
|
||
|
International Flavors Fragrances US4595061015 |
-35,78 32,59 |
68,10 67,76 |
67,61 68,12 |
0,34 +0,50 |
19:21:00 30.12.2025 |
|
||
|
AES US00130H1059 |
-36,36 38,19 |
14,43 14,13 |
14,11 14,45 |
0,30 +2,09 |
19:19:00 30.12.2025 |
|
||
|
Fiserv US3377381088 |
-38,32 35,99 |
67,53 67,28 |
67,05 68,56 |
0,25 +0,37 |
19:22:00 30.12.2025 |
|
||
|
Healthpeak Properties US42250P1030 |
-38,71 21,22 |
16,13 16,06 |
16,04 16,17 |
0,07 +0,44 |
19:23:00 30.12.2025 |
|
||
|
Comcast US20030N1019 |
-39,32 29,39 |
30,07 29,87 |
29,79 30,09 |
0,20 +0,65 |
19:21:00 30.12.2025 |
|
||
|
Campbell Soup US1344291091 |
-39,56 26,64 |
28,15 28,15 |
28,10 28,35 |
0,00 +0,00 |
19:22:00 30.12.2025 |
|
||
|
United Parcel Service US9113121068 |
-39,73 29,21 |
100,00 99,68 |
99,49 100,14 |
0,32 +0,32 |
19:22:00 30.12.2025 |
|
||
|
Crown Castle US22822V1017 |
-40,91 27,26 |
88,91 88,66 |
88,39 89,01 |
0,25 +0,28 |
19:09:00 30.12.2025 |
|
||
|
Ball US0584981064 |
-41,11 31,36 |
53,16 53,16 |
52,87 53,19 |
0,00 +0,00 |
19:21:00 30.12.2025 |
|
||
|
Target US87612E1064 |
-41,51 37,49 |
97,53 98,10 |
97,06 97,79 |
-0,57 -0,58 |
19:23:00 30.12.2025 |
|
||
|
Generac US3687361044 |
-42,09 45,04 |
138,19 138,48 |
137,36 138,66 |
-0,29 -0,21 |
19:22:00 30.12.2025 |
|
||
|
Catalent US1488061029 |
-45,01 40,44 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
Qorvo US74736K1016 |
-46,13 41,90 |
72,50 72,73 |
72,50 72,50 |
-0,23 -0,32 |
08:12:00 30.12.2025 |
|
||
|
Hormel Foods US4404521001 |
-46,45 24,94 |
23,94 24,17 |
23,93 24,19 |
-0,23 -0,95 |
19:22:00 30.12.2025 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-48,16 35,80 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
Clorox US1890541097 |
-49,16 27,29 |
100,18 99,29 |
98,88 100,19 |
0,89 +0,90 |
19:21:00 30.12.2025 |
|
||
|
ConAgra Foods US2058871029 |
-50,68 27,29 |
17,46 17,46 |
17,42 17,62 |
-0,01 -0,03 |
19:22:00 30.12.2025 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-51,12 34,00 |
43,48 43,45 |
43,03 43,76 |
0,03 +0,07 |
19:23:00 30.12.2025 |
|
||
|
The Trade Desk A US88339J1051 |
-51,13 65,67 |
38,42 38,39 |
38,10 38,90 |
0,03 +0,07 |
19:23:00 30.12.2025 |
|
||
|
Fidelity National Information Services US31620M1062 |
-51,78 34,61 |
67,21 67,45 |
67,12 67,61 |
-0,24 -0,36 |
19:21:00 30.12.2025 |
|
||
|
Hanesbrands US4103451021 |
-53,21 55,37 |
5,52 5,66 |
0,00 0,00 |
-0,14 -2,52 |
07:43:00 01.12.2025 |
|
||
|
Robert Half US7703231032 |
-54,12 32,55 |
23,40 23,40 |
23,40 23,40 |
0,00 +0,00 |
08:07:00 30.12.2025 |
|
||
|
Western Union Company US9598021098 |
-54,99 29,83 |
7,85 7,95 |
7,85 7,85 |
-0,10 -1,30 |
08:07:00 30.12.2025 |
|
||
|
Nike US6541061031 |
-55,13 35,29 |
61,05 61,21 |
60,64 61,26 |
-0,17 -0,27 |
19:21:00 30.12.2025 |
|
||
|
CarMax US1431301027 |
-55,18 41,88 |
33,01 33,17 |
33,01 33,01 |
-0,16 -0,48 |
08:07:00 30.12.2025 |
|
||
|
Dow US2605571031 |
-55,44 32,67 |
23,46 23,35 |
23,25 23,61 |
0,11 +0,47 |
19:22:00 30.12.2025 |
|
||
|
Stanley Black Decker US8545021011 |
-55,79 35,95 |
75,06 75,14 |
74,68 75,40 |
-0,08 -0,11 |
19:22:00 30.12.2025 |
|
||
|
Paycom Software US70432V1026 |
-55,80 37,93 |
160,55 160,76 |
159,85 161,54 |
-0,21 -0,13 |
19:16:00 30.12.2025 |
|
||
|
Skyworks Solutions US83088M1027 |
-56,54 40,11 |
64,20 64,02 |
63,99 64,50 |
0,18 +0,28 |
19:23:00 30.12.2025 |
|
||
|
Estée Lauder Companies US5184391044 |
-57,80 40,60 |
105,92 106,70 |
105,86 107,00 |
-0,78 -0,73 |
19:21:00 30.12.2025 |
|
||
|
IPG Photonics US44980X1090 |
-60,17 32,51 |
61,12 62,96 |
61,12 61,12 |
-1,84 -2,92 |
08:03:00 30.12.2025 |
|
||
|
Global Payments US37940X1028 |
-60,40 35,84 |
79,49 80,04 |
79,19 80,05 |
-0,55 -0,69 |
19:22:00 30.12.2025 |
|
||
|
Illumina US4523271090 |
-61,16 49,51 |
113,22 114,00 |
113,04 113,22 |
-0,78 -0,68 |
13:55:00 30.12.2025 |
|
||
|
Brown-Forman B US1156372096 |
-65,75 29,80 |
26,26 26,11 |
25,99 26,34 |
0,15 +0,57 |
19:22:00 30.12.2025 |
|
||
|
Charter A US16119P1084 |
-66,99 37,22 |
210,36 209,04 |
207,93 210,87 |
1,32 +0,63 |
19:21:00 30.12.2025 |
|
||
|
Paramount Global US92556H2067 |
-67,97 46,29 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
Perrigo Company IE00BGH1M568 |
-68,31 37,10 |
11,66 11,54 |
11,66 11,66 |
0,12 +1,04 |
08:03:00 30.12.2025 |
|
||
|
Align Technology US0162551016 |
-68,65 51,32 |
157,91 157,84 |
156,95 158,18 |
0,07 +0,04 |
19:22:00 30.12.2025 |
|
||
|
Under Armour US9043112062 |
-69,55 50,19 |
3,80 3,70 |
3,80 3,80 |
0,09 +2,46 |
08:05:00 30.12.2025 |
|
||
|
Under Armour US9043111072 |
-71,58 52,40 |
4,11 4,00 |
4,06 4,11 |
0,11 +2,86 |
13:28:00 30.12.2025 |
|
||
|
SVB Financial Group US78486Q1013 |
-71,80 44,18 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-72,60 31,55 |
49,43 49,17 |
48,93 49,50 |
0,26 +0,52 |
19:21:00 30.12.2025 |
|
||
|
PayPal US70450Y1038 |
-73,10 41,12 |
59,15 59,49 |
59,11 59,59 |
-0,34 -0,57 |
19:23:00 30.12.2025 |
|
||
|
Advance Auto Parts US00751Y1064 |
-73,18 46,72 |
33,78 34,86 |
33,78 33,78 |
-1,08 -3,10 |
08:07:00 30.12.2025 |
|
||
|
Leggett Platt US5246601075 |
-73,85 42,85 |
9,25 9,24 |
9,25 9,25 |
0,01 +0,11 |
08:16:00 30.12.2025 |
|
||
|
Baxter International US0718131099 |
-74,96 33,05 |
19,39 19,25 |
19,26 19,43 |
0,14 +0,70 |
19:20:00 30.12.2025 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-77,70 35,93 |
9,42 9,53 |
0,00 0,00 |
-0,11 -1,18 |
13:45:00 30.12.2025 |
|
||
|
V.F. US9182041080 |
-77,98 53,64 |
15,11 15,56 |
15,11 15,11 |
-0,45 -2,88 |
08:05:00 30.12.2025 |
|
||
|
Lumen Technologies US5502411037 |
-85,75 51,39 |
6,38 6,55 |
6,38 6,38 |
-0,17 -2,60 |
08:07:00 30.12.2025 |
|
||
|
First Republic Bank US33616C1009 |
-97,54 60,90 |
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.