anmelden
S&P 500
7.497,52
PKT
+53,27
PKT
+0,72
%
Indikation*
7.501,24
PKT
+56,99
PKT
+0,77
%
Offiziell
Handle Aktien, ETFs, Derivate & Kryptos ohne Ordergebühren (zzgl. Spreads) beim ‘Kostensieger’ finanzen.net zero (Stiftung Warentest 12/2025)
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 |
1.624,03 51,30 |
235,74 225,83 |
229,31 236,54 |
9,91 +4,39 |
22:30:00 14.05.2026 |
|
||
|
Vertiv US92537N1081 |
1.616,85 61,64 |
376,23 369,99 |
365,58 379,91 |
6,24 +1,69 |
22:15:00 14.05.2026 |
|
||
|
Lumentum US55024U1097 |
1.482,16 60,56 |
1.001,81 1.030,37 |
983,23 1.024,00 |
-28,56 -2,77 |
22:30:00 14.05.2026 |
|
||
|
Micron Technology US5951121038 |
959,93 51,78 |
776,01 803,63 |
775,67 812,00 |
-27,62 -3,44 |
22:30:00 14.05.2026 |
|
||
|
Western Digital US9581021055 |
932,74 50,81 |
489,15 494,09 |
480,61 507,95 |
-4,94 -1,00 |
22:30:00 14.05.2026 |
|
||
|
Broadcom US11135F1012 |
902,66 43,37 |
439,79 416,79 |
416,00 442,32 |
23,00 +5,52 |
22:30:00 14.05.2026 |
|
||
|
Super Micro Computer US86800U3023 |
862,85 83,53 |
33,03 32,00 |
31,52 33,81 |
1,03 +3,22 |
22:30:00 14.05.2026 |
|
||
|
AppLovin US03831W1080 |
798,73 79,22 |
|
|
- - |
|
|
||
|
Quanta Services US74762E1029 |
739,56 41,84 |
780,08 773,72 |
768,14 782,10 |
6,36 +0,82 |
22:15:00 14.05.2026 |
|
||
|
Palantir US69608A1088 |
630,80 64,73 |
133,73 130,05 |
129,46 134,48 |
3,68 +2,83 |
22:30:00 14.05.2026 |
|
||
|
Coherent US19247G1076 |
592,83 63,63 |
404,94 403,71 |
390,55 411,39 |
1,23 +0,30 |
22:15:00 14.05.2026 |
|
||
|
KLA-Tencor US4824801009 |
546,03 42,60 |
1.892,94 1.849,71 |
1.833,59 1.910,73 |
43,23 +2,34 |
22:30:00 14.05.2026 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
532,60 55,29 |
449,70 445,50 |
435,70 453,30 |
4,20 +0,94 |
22:30:00 14.05.2026 |
|
||
|
Eli Lilly US5324571083 |
441,63 34,39 |
1.006,70 1.015,75 |
997,00 1.017,49 |
-9,05 -0,89 |
22:15:00 14.05.2026 |
|
||
|
Dell Technologies US24703L2025 |
430,81 47,31 |
247,89 243,87 |
240,96 260,01 |
4,02 +1,65 |
22:15:00 14.05.2026 |
|
||
|
Interactive Brokers Group US45841N1072 |
422,80 36,10 |
88,28 85,12 |
85,31 88,44 |
3,16 +3,71 |
22:30:00 14.05.2026 |
|
||
|
Lam Research US5128073062 |
417,64 44,67 |
299,15 295,44 |
293,40 301,94 |
3,71 +1,26 |
22:30:00 14.05.2026 |
|
||
|
Corning US2193501051 |
395,46 35,20 |
208,28 206,51 |
200,40 210,37 |
1,77 +0,86 |
22:15:00 14.05.2026 |
|
||
|
Marathon Petroleum US56585A1025 |
340,23 37,54 |
248,82 249,09 |
247,51 251,17 |
-0,27 -0,11 |
22:15:00 14.05.2026 |
|
||
|
Palo Alto Networks US6974351057 |
332,96 42,06 |
|
|
- - |
|
|
||
|
NRG Energy US6293775085 |
304,15 43,45 |
134,72 131,08 |
130,82 134,90 |
3,64 +2,78 |
22:15:00 14.05.2026 |
|
||
|
Amphenol US0320951017 |
297,16 32,72 |
129,19 124,64 |
123,86 129,41 |
4,55 +3,65 |
22:15:00 14.05.2026 |
|
||
|
Caterpillar US1491231015 |
289,63 32,51 |
920,22 902,30 |
902,94 920,32 |
17,92 +1,99 |
22:15:00 14.05.2026 |
|
||
|
McKesson US58155Q1031 |
281,94 27,51 |
747,23 737,18 |
736,52 750,44 |
10,05 +1,36 |
22:15:00 14.05.2026 |
|
||
|
Applied Materials US0382221051 |
280,25 44,09 |
440,56 436,61 |
438,08 448,45 |
3,95 +0,90 |
22:30:00 14.05.2026 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
275,70 31,76 |
401,07 402,62 |
395,84 402,92 |
-1,55 -0,38 |
22:30:00 14.05.2026 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
264,19 31,13 |
397,17 399,04 |
392,73 399,10 |
-1,87 -0,47 |
22:30:00 14.05.2026 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
234,85 50,20 |
265,38 264,20 |
264,46 275,11 |
1,18 +0,45 |
22:15:00 14.05.2026 |
|
||
|
Cardinal Health US14149Y1082 |
233,23 28,00 |
194,38 186,35 |
186,44 194,49 |
8,03 +4,31 |
22:15:00 14.05.2026 |
|
||
|
CBOE US12503M1080 |
227,39 25,56 |
359,16 367,13 |
358,11 366,95 |
-7,97 -2,17 |
22:15:00 14.05.2026 |
|
||
|
Welltower US95040Q1040 |
226,42 24,18 |
217,75 220,14 |
216,90 221,41 |
-2,39 -1,09 |
22:15:00 14.05.2026 |
|
||
|
Valero Energy US91913Y1001 |
218,11 40,36 |
244,77 244,10 |
240,84 244,91 |
0,67 +0,27 |
22:15:00 14.05.2026 |
|
||
|
Iron Mountain US46284V1017 |
212,59 31,24 |
127,75 126,12 |
125,53 127,86 |
1,63 +1,29 |
22:15:00 14.05.2026 |
|
||
|
Analog Devices US0326541051 |
204,95 31,89 |
426,79 432,39 |
424,10 432,99 |
-5,60 -1,30 |
22:30:00 14.05.2026 |
|
||
|
Tapestry US8760301072 |
204,77 40,73 |
130,24 132,70 |
130,00 134,98 |
-2,46 -1,85 |
22:15:00 14.05.2026 |
|
||
|
Williams Companies US9694571004 |
202,63 28,09 |
77,69 75,71 |
75,71 77,79 |
1,98 +2,62 |
22:15:00 14.05.2026 |
|
||
|
Parker Hannifin US7010941042 |
199,96 30,12 |
880,43 882,37 |
877,79 893,66 |
-1,94 -0,22 |
22:15:00 14.05.2026 |
|
||
|
Walmart US9311421039 |
199,04 22,07 |
132,46 131,47 |
130,87 132,77 |
0,99 +0,75 |
22:30:00 14.05.2026 |
|
||
|
Cadence Design Systems US1273871087 |
198,63 37,25 |
352,84 354,55 |
348,70 355,21 |
-1,71 -0,48 |
22:30:00 14.05.2026 |
|
||
|
United Rentals US9113631090 |
197,98 39,87 |
972,96 935,26 |
943,27 976,04 |
37,70 +4,03 |
22:15:00 14.05.2026 |
|
||
|
Marathon Oil US5658491064 |
193,47 40,82 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
Eaton IE00B8KQN827 |
188,03 32,76 |
408,10 406,94 |
403,32 409,08 |
1,16 +0,29 |
22:15:00 14.05.2026 |
|
||
|
Unum Group US91529Y1064 |
187,25 32,88 |
67,98 62,42 |
67,98 67,98 |
-0,30 -0,44 |
08:05:00 14.05.2026 |
|
||
|
Grainger US3848021040 |
180,36 27,50 |
1.284,19 1.252,85 |
1.254,02 1.285,29 |
31,34 +2,50 |
22:15:00 14.05.2026 |
|
||
|
Goldman Sachs US38141G1040 |
178,64 28,88 |
968,96 955,42 |
960,57 975,51 |
13,54 +1,42 |
22:15:00 14.05.2026 |
|
||
|
Cummins US2310211063 |
178,35 30,04 |
716,45 709,57 |
707,56 717,85 |
6,88 +0,97 |
22:15:00 14.05.2026 |
|
||
|
Baker Hughes US05722G1004 |
177,19 38,88 |
64,61 65,41 |
64,15 65,56 |
-0,80 -1,22 |
22:30:00 14.05.2026 |
|
||
|
Costco Wholesale US22160K1051 |
176,64 24,71 |
1.041,25 1.033,08 |
1.026,38 1.041,77 |
8,17 +0,79 |
22:30:00 14.05.2026 |
|
||
|
Hilton Worldwide US43300A2033 |
175,00 29,49 |
316,52 311,41 |
314,38 318,20 |
5,11 +1,64 |
22:15:00 14.05.2026 |
|
||
|
Ralph Lauren A US7512121010 |
169,29 38,61 |
334,05 331,62 |
330,20 334,70 |
2,43 +0,73 |
22:15:00 14.05.2026 |
|
||
|
Bank of New York Mellon US0640581007 |
168,75 26,66 |
135,98 134,99 |
134,85 136,36 |
0,99 +0,73 |
22:15:00 14.05.2026 |
|
||
|
Datadog A US23804L1035 |
167,42 57,46 |
|
|
- - |
|
|
||
|
Marriott US5719032022 |
165,24 29,30 |
353,47 350,19 |
351,81 357,07 |
3,28 +0,94 |
22:30:00 14.05.2026 |
|
||
|
ExxonMobil US30231G1022 |
164,53 29,14 |
152,78 151,57 |
151,26 153,10 |
1,21 +0,80 |
22:15:00 14.05.2026 |
|
||
|
Diamondback Energy US25278X1090 |
162,95 30,85 |
200,26 201,10 |
197,70 201,45 |
-0,84 -0,42 |
22:30:00 14.05.2026 |
|
||
|
O Reilly Automotive US67103H1077 |
158,05 24,30 |
89,68 89,70 |
88,72 90,61 |
-0,02 -0,02 |
22:30:00 14.05.2026 |
|
||
|
Oracle US68389X1054 |
154,33 41,39 |
195,61 189,76 |
185,50 200,66 |
5,85 +3,08 |
22:15:00 14.05.2026 |
|
||
|
CF Industries US1252691001 |
151,15 40,33 |
122,97 125,50 |
121,53 124,62 |
-2,53 -2,02 |
22:15:00 14.05.2026 |
|
||
|
Apple US0378331005 |
146,53 27,77 |
298,21 298,87 |
295,38 300,00 |
-0,66 -0,22 |
22:30:00 14.05.2026 |
|
||
|
Nucor US6703461052 |
143,80 42,76 |
232,85 232,34 |
231,40 233,52 |
0,51 +0,22 |
22:15:00 14.05.2026 |
|
||
|
Tesla US88160R1014 |
143,58 58,02 |
443,30 445,27 |
441,17 451,97 |
-1,97 -0,44 |
22:30:00 14.05.2026 |
|
||
|
Occidental Petroleum US6745991058 |
141,62 44,29 |
56,84 56,18 |
55,87 57,27 |
0,66 +1,17 |
22:15:00 14.05.2026 |
|
||
|
Morgan Stanley US6174464486 |
138,37 30,46 |
194,53 193,83 |
193,43 197,00 |
0,70 +0,36 |
22:15:00 14.05.2026 |
|
||
|
Johnson Controls International IE00BY7QL619 |
138,10 30,89 |
145,03 143,80 |
143,45 145,86 |
1,23 +0,86 |
22:15:00 14.05.2026 |
|
||
|
AutoZone US0533321024 |
133,47 26,95 |
3.379,52 3.366,79 |
3.371,34 3.426,29 |
12,73 +0,38 |
22:15:00 14.05.2026 |
|
||
|
Synopsys US8716071076 |
131,77 42,33 |
510,02 509,28 |
504,95 513,65 |
0,74 +0,15 |
22:30:00 14.05.2026 |
|
||
|
Intel US4581401001 |
131,54 50,89 |
115,93 120,29 |
113,17 118,54 |
-4,36 -3,62 |
22:30:00 14.05.2026 |
|
||
|
CRH IE0001827041 |
128,57 30,89 |
|
|
- - |
|
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
125,63 22,52 |
291,54 294,71 |
289,13 297,68 |
-3,17 -1,08 |
22:15:00 14.05.2026 |
|
||
|
ConocoPhillips US20825C1045 |
124,72 35,69 |
118,97 117,40 |
117,13 119,50 |
1,57 +1,34 |
22:15:00 14.05.2026 |
|
||
|
Entergy US29364G1031 |
123,58 26,27 |
112,90 112,35 |
111,98 113,00 |
0,55 +0,49 |
22:15:00 14.05.2026 |
|
||
|
Cencora US03073E1055 |
122,42 26,77 |
261,11 255,68 |
252,85 261,68 |
5,43 +2,12 |
22:15:00 14.05.2026 |
|
||
|
Raytheon Technologies US75513E1010 |
121,15 25,61 |
175,68 178,11 |
175,31 178,65 |
-2,43 -1,36 |
22:15:00 14.05.2026 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
120,90 30,34 |
450,41 453,06 |
447,45 456,66 |
-2,65 -0,58 |
22:30:00 14.05.2026 |
|
||
|
TJX Cos. US8725401090 |
119,48 24,05 |
147,35 147,03 |
146,43 148,09 |
0,32 +0,22 |
22:15:00 14.05.2026 |
|
||
|
Texas Pacific Land US88262P1021 |
116,26 49,84 |
388,50 386,51 |
379,31 394,93 |
1,99 +0,51 |
22:15:00 14.05.2026 |
|
||
|
Hartford Financial Services Group US4165151048 |
115,67 23,45 |
134,26 132,63 |
133,24 134,44 |
1,63 +1,23 |
22:15:00 14.05.2026 |
|
||
|
HCA US40412C1018 |
115,59 30,05 |
432,70 427,54 |
428,07 434,15 |
5,16 +1,21 |
22:15:00 14.05.2026 |
|
||
|
Aflac US0010551028 |
115,29 21,26 |
116,39 115,48 |
116,00 116,85 |
0,91 +0,79 |
22:15:00 14.05.2026 |
|
||
|
PulteGroup US7458671010 |
112,43 35,33 |
113,87 112,97 |
113,21 115,30 |
0,90 +0,80 |
22:15:00 14.05.2026 |
|
||
|
Motorola Solutions US6200763075 |
112,21 24,09 |
399,33 397,89 |
392,80 403,51 |
1,44 +0,36 |
22:15:00 14.05.2026 |
|
||
|
TransDigm Group US8936411003 |
112,04 30,11 |
1.178,82 1.201,40 |
1.170,61 1.209,12 |
-22,58 -1,88 |
22:15:00 14.05.2026 |
|
||
|
Monolithic Power Systems US6098391054 |
111,85 38,11 |
1.613,97 1.650,35 |
1.601,15 1.643,00 |
-36,38 -2,20 |
22:30:00 14.05.2026 |
|
||
|
Williams-Sonoma US9699041011 |
111,11 46,23 |
173,65 172,06 |
171,45 174,80 |
1,59 +0,92 |
22:15:00 14.05.2026 |
|
||
|
Phillips 66 US7185461040 |
109,30 34,59 |
171,51 171,82 |
170,72 173,56 |
-0,31 -0,18 |
22:15:00 14.05.2026 |
|
||
|
American Express US0258161092 |
108,73 30,10 |
312,77 309,61 |
311,19 314,66 |
3,16 +1,02 |
22:15:00 14.05.2026 |
|
||
|
F5 Networks US3156161024 |
107,67 35,21 |
364,59 357,40 |
356,45 365,52 |
7,19 +2,01 |
22:30:00 14.05.2026 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
104,66 41,64 |
618,43 616,63 |
615,29 623,71 |
1,80 +0,29 |
22:30:00 14.05.2026 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
103,89 38,88 |
34,13 32,07 |
33,28 34,69 |
2,06 +6,42 |
22:15:00 14.05.2026 |
|
||
|
Gilead Sciences US3755581036 |
103,61 25,15 |
132,06 133,05 |
131,81 134,54 |
-0,99 -0,74 |
22:30:00 14.05.2026 |
|
||
|
eBay US2786421030 |
103,06 34,01 |
113,24 113,01 |
111,77 113,39 |
0,23 +0,20 |
22:30:00 14.05.2026 |
|
||
|
Howmet Aerospace US4432011082 |
101,53 22,10 |
272,37 273,10 |
267,30 274,59 |
-0,73 -0,27 |
22:15:00 14.05.2026 |
|
||
|
Fox US35137L1052 |
100,29 27,36 |
65,32 66,47 |
65,17 66,96 |
-1,15 -1,73 |
22:30:00 14.05.2026 |
|
||
|
Philip Morris US7181721090 |
99,55 23,63 |
191,86 187,91 |
187,71 192,90 |
3,95 +2,10 |
22:15:00 14.05.2026 |
|
||
|
Travelers US89417E1091 |
99,45 23,16 |
298,29 295,02 |
296,54 299,01 |
3,27 +1,11 |
22:15:00 14.05.2026 |
|
||
|
Monster Beverage US61174X1090 |
99,30 23,64 |
85,82 85,93 |
85,21 86,04 |
-0,11 -0,13 |
22:30:00 14.05.2026 |
|
||
|
Cisco US17275R1023 |
99,01 24,91 |
115,53 101,87 |
113,99 119,36 |
13,66 +13,41 |
22:30:00 14.05.2026 |
|
||
|
Coterra Energy US1270971039 |
95,35 41,48 |
28,13 35,63 |
0,00 0,00 |
-2,61 -8,49 |
17:15:00 06.05.2026 |
|
||
|
Progressive US7433151039 |
95,34 26,83 |
196,88 195,96 |
196,58 198,70 |
0,92 +0,47 |
22:15:00 14.05.2026 |
|
||
|
Cintas US1729081059 |
95,16 23,15 |
165,95 163,55 |
163,74 166,07 |
2,40 +1,47 |
22:30:00 14.05.2026 |
|
||
|
Ingersoll Rand US45687V1061 |
94,60 21,39 |
71,82 71,39 |
70,36 72,38 |
0,43 +0,60 |
22:15:00 14.05.2026 |
|
||
|
JPMorgan Chase US46625H1005 |
93,58 25,21 |
299,91 300,25 |
298,89 303,71 |
-0,34 -0,11 |
22:15:00 14.05.2026 |
|
||
|
Republic Services US7607591002 |
93,33 20,44 |
208,68 203,67 |
204,47 208,95 |
5,01 +2,46 |
22:15:00 14.05.2026 |
|
||
|
Ameriprise Financial US03076C1062 |
92,88 26,27 |
472,04 469,18 |
467,65 475,45 |
2,86 +0,61 |
22:15:00 14.05.2026 |
|
||
|
United Airlines US9100471096 |
91,67 50,98 |
96,02 95,70 |
94,41 97,59 |
0,32 +0,33 |
22:30:00 14.05.2026 |
|
||
|
General Dynamics US3695501086 |
91,38 22,99 |
340,62 341,36 |
339,36 342,39 |
-0,74 -0,22 |
22:15:00 14.05.2026 |
|
||
|
Nisource US65473P1057 |
90,80 22,89 |
47,42 47,05 |
47,00 47,43 |
0,37 +0,79 |
22:15:00 14.05.2026 |
|
||
|
Halliburton US4062161017 |
90,08 43,54 |
41,29 41,02 |
40,89 41,55 |
0,27 +0,66 |
22:15:00 14.05.2026 |
|
||
|
Copart US2172041061 |
90,06 20,19 |
32,65 32,94 |
32,61 33,24 |
-0,29 -0,88 |
22:30:00 14.05.2026 |
|
||
|
Loews US5404241086 |
90,04 21,52 |
105,20 104,08 |
104,58 105,56 |
1,12 +1,08 |
22:15:00 14.05.2026 |
|
||
|
Devon Energy US25179M1036 |
87,73 46,11 |
47,24 46,90 |
46,42 47,40 |
0,34 +0,72 |
22:15:00 14.05.2026 |
|
||
|
Paccar US6937181088 |
86,89 27,24 |
112,60 111,78 |
111,93 113,23 |
0,82 +0,73 |
22:30:00 14.05.2026 |
|
||
|
Kroger US5010441013 |
86,72 29,24 |
66,79 66,24 |
65,86 66,93 |
0,55 +0,83 |
22:15:00 14.05.2026 |
|
||
|
Netflix US64110L1061 |
86,21 43,44 |
86,94 87,56 |
86,66 88,49 |
-0,62 -0,71 |
22:30:00 14.05.2026 |
|
||
|
Kinder Morgan US49456B1017 |
86,08 29,36 |
33,40 32,81 |
32,80 33,47 |
0,59 +1,80 |
22:15:00 14.05.2026 |
|
||
|
Wabtec US9297401088 |
84,83 19,28 |
269,43 264,78 |
265,02 269,44 |
4,65 +1,76 |
22:15:00 14.05.2026 |
|
||
|
AbbVie US00287Y1091 |
83,82 27,00 |
210,77 208,50 |
208,63 213,46 |
2,27 +1,09 |
22:15:00 14.05.2026 |
|
||
|
State Street US8574771031 |
82,86 30,23 |
153,76 151,58 |
151,65 154,29 |
2,18 +1,44 |
22:15:00 14.05.2026 |
|
||
|
Ametek US0311001004 |
81,41 23,98 |
232,14 231,42 |
230,45 233,23 |
0,72 +0,31 |
22:15:00 14.05.2026 |
|
||
|
Newmont US6516391066 |
81,00 39,80 |
116,33 118,96 |
115,46 119,00 |
-2,63 -2,21 |
22:15:00 14.05.2026 |
|
||
|
Deckers Outdoor US2435371073 |
80,78 43,71 |
94,97 93,93 |
94,09 95,70 |
1,04 +1,11 |
22:15:00 14.05.2026 |
|
||
|
CenterPoint Energy US15189T1079 |
80,46 22,51 |
42,54 42,16 |
41,98 42,55 |
0,38 +0,90 |
22:15:00 14.05.2026 |
|
||
|
Chevron US1667641005 |
79,46 26,83 |
186,64 186,00 |
185,25 187,55 |
0,64 +0,34 |
22:15:00 14.05.2026 |
|
||
|
Raymond James Financial US7547301090 |
78,89 29,64 |
155,57 153,96 |
153,53 156,15 |
1,61 +1,05 |
22:15:00 14.05.2026 |
|
||
|
Schlumberger AN8068571086 |
78,86 39,24 |
55,75 55,38 |
55,29 55,99 |
0,37 +0,67 |
22:15:00 14.05.2026 |
|
||
|
Texas Instruments US8825081040 |
78,61 32,12 |
308,17 306,34 |
303,52 310,21 |
1,83 +0,60 |
22:30:00 14.05.2026 |
|
||
|
Simon Property Group US8288061091 |
77,78 28,23 |
202,80 200,56 |
199,54 203,22 |
2,24 +1,12 |
22:15:00 14.05.2026 |
|
||
|
Nasdaq US6311031081 |
77,72 26,12 |
90,93 90,21 |
89,72 92,02 |
0,72 +0,80 |
22:30:00 14.05.2026 |
|
||
|
Amazon US0231351067 |
77,34 35,31 |
267,22 270,13 |
266,63 270,75 |
-2,91 -1,08 |
22:30:00 14.05.2026 |
|
||
|
Rockwell Automation US7739031091 |
77,00 32,73 |
456,54 454,99 |
452,54 458,04 |
1,55 +0,34 |
22:15:00 14.05.2026 |
|
||
|
Ross Stores US7782961038 |
76,61 31,47 |
213,27 211,76 |
212,84 215,12 |
1,51 +0,71 |
22:30:00 14.05.2026 |
|
||
|
Linde IE000S9YS762 |
76,23 20,12 |
|
|
- - |
|
|
||
|
Citigroup US1729674242 |
76,01 30,19 |
124,82 124,10 |
123,50 126,13 |
0,72 +0,58 |
22:15:00 14.05.2026 |
|
||
|
QUALCOMM US7475251036 |
75,83 40,00 |
200,08 213,17 |
199,70 209,44 |
-13,09 -6,14 |
22:30:00 14.05.2026 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
74,94 36,59 |
159,78 163,26 |
150,49 165,07 |
-3,48 -2,13 |
22:30:00 14.05.2026 |
|
||
|
Berkshire Hathaway US0846707026 |
74,55 18,82 |
484,06 485,52 |
481,55 487,00 |
-1,46 -0,30 |
22:15:00 14.05.2026 |
|
||
|
Ventas US92276F1003 |
73,92 25,90 |
89,96 90,35 |
89,90 90,97 |
-0,39 -0,43 |
22:15:00 14.05.2026 |
|
||
|
Fortinet US34959E1091 |
73,52 33,57 |
121,86 117,69 |
115,80 121,97 |
4,17 +3,54 |
22:30:00 14.05.2026 |
|
||
|
APA US03743Q1085 |
73,24 37,57 |
37,11 36,97 |
36,58 37,32 |
0,14 +0,38 |
22:30:00 14.05.2026 |
|
||
|
ONEOK US6826801036 |
72,78 29,50 |
91,03 88,79 |
88,81 91,11 |
2,24 +2,52 |
22:15:00 14.05.2026 |
|
||
|
CBRE Group A US12504L1098 |
72,32 31,50 |
132,45 140,65 |
131,21 142,29 |
-8,20 -5,83 |
22:15:00 14.05.2026 |
|
||
|
Microsoft US5949181045 |
72,14 26,73 |
409,43 405,21 |
400,88 411,83 |
4,22 +1,04 |
22:30:00 14.05.2026 |
|
||
|
EOG Resources US26875P1012 |
71,08 37,27 |
135,99 134,93 |
134,16 136,92 |
1,06 +0,79 |
22:15:00 14.05.2026 |
|
||
|
Fastenal US3119001044 |
70,99 24,40 |
43,98 43,77 |
43,48 44,15 |
0,21 +0,48 |
22:30:00 14.05.2026 |
|
||
|
Freeport-McMoRan US35671D8570 |
70,88 45,53 |
66,14 67,16 |
64,96 66,32 |
-1,02 -1,52 |
22:15:00 14.05.2026 |
|
||
|
DaVita US23918K1088 |
69,91 37,98 |
192,58 198,10 |
191,67 198,80 |
-5,52 -2,79 |
22:15:00 14.05.2026 |
|
||
|
Synchrony Financial US87165B1035 |
69,17 37,82 |
71,26 69,81 |
70,35 71,51 |
1,45 +2,08 |
22:15:00 14.05.2026 |
|
||
|
DexCom US2521311074 |
68,72 33,99 |
57,82 58,57 |
57,67 59,54 |
-0,75 -1,28 |
22:30:00 14.05.2026 |
|
||
|
Ulta Beauty US90384S3031 |
68,65 35,12 |
498,28 492,15 |
492,60 503,53 |
6,14 +1,25 |
22:30:00 14.05.2026 |
|
||
|
NXP Semiconductors NL0009538784 |
66,75 40,15 |
294,17 298,41 |
291,36 299,00 |
-4,24 -1,42 |
22:30:00 14.05.2026 |
|
||
|
Delta Air Lines US2473617023 |
66,58 41,41 |
71,55 71,05 |
71,01 72,53 |
0,50 +0,70 |
22:15:00 14.05.2026 |
|
||
|
Allstate US0200021014 |
66,00 27,89 |
216,45 215,54 |
213,62 217,27 |
0,91 +0,42 |
22:15:00 14.05.2026 |
|
||
|
W. R. Berkley US0844231029 |
64,84 17,17 |
66,03 65,43 |
65,66 66,23 |
0,60 +0,92 |
22:15:00 14.05.2026 |
|
||
|
Intuitive Surgical US46120E6023 |
64,27 35,51 |
428,06 432,27 |
426,56 434,56 |
-4,21 -0,97 |
22:30:00 14.05.2026 |
|
||
|
Wells Fargo US9497461015 |
64,26 32,41 |
73,79 73,53 |
73,22 74,48 |
0,26 +0,35 |
22:15:00 14.05.2026 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
63,26 20,49 |
481,67 471,02 |
471,50 481,96 |
10,65 +2,26 |
22:15:00 14.05.2026 |
|
||
|
Huntington Ingalls Industries US4464131063 |
62,33 32,87 |
336,95 334,22 |
333,74 339,56 |
2,73 +0,82 |
22:15:00 14.05.2026 |
|
||
|
Booking US09857L1089 |
61,56 25,53 |
154,48 155,03 |
153,98 158,13 |
-0,55 -0,35 |
22:30:00 14.05.2026 |
|
||
|
IBM US4592001014 |
60,63 27,00 |
218,37 214,64 |
215,40 220,93 |
3,73 +1,74 |
22:15:00 14.05.2026 |
|
||
|
Deere US2441991054 |
60,59 30,42 |
574,64 580,65 |
574,03 586,86 |
-6,01 -1,04 |
22:15:00 14.05.2026 |
|
||
|
Assurant US04621X1081 |
60,47 26,50 |
252,72 242,61 |
249,74 254,43 |
10,11 +4,17 |
22:15:00 14.05.2026 |
|
||
|
Martin Marietta Materials US5732841060 |
60,34 26,98 |
575,23 576,79 |
575,20 584,68 |
-1,56 -0,27 |
22:15:00 14.05.2026 |
|
||
|
Carvana US1468691027 |
59,98 110,13 |
69,53 69,90 |
68,50 70,36 |
-0,37 -0,53 |
22:15:00 14.05.2026 |
|
||
|
NVR US62944T1051 |
59,29 21,88 |
5.680,61 5.720,10 |
5.680,61 5.787,58 |
-39,49 -0,69 |
22:15:00 14.05.2026 |
|
||
|
Waste Management US94106L1098 |
59,17 19,55 |
218,82 216,44 |
217,12 219,15 |
2,38 +1,10 |
22:15:00 14.05.2026 |
|
||
|
DuPont de Nemours US26614N1028 |
58,01 30,14 |
50,60 51,16 |
50,34 51,19 |
-0,56 -1,09 |
22:15:00 14.05.2026 |
|
||
|
Equinix US29444U7000 |
57,97 29,03 |
1.079,68 1.077,28 |
1.072,55 1.085,57 |
2,40 +0,22 |
22:30:00 14.05.2026 |
|
||
|
Principal Financial Group US74251V1026 |
57,94 28,71 |
100,77 100,42 |
100,45 101,50 |
0,35 +0,35 |
22:30:00 14.05.2026 |
|
||
|
NetApp US64110D1046 |
57,50 37,46 |
119,93 118,58 |
118,79 123,47 |
1,35 +1,14 |
22:30:00 14.05.2026 |
|
||
|
American International Group (AIG) US0268747849 |
57,45 27,56 |
75,71 75,78 |
75,43 76,59 |
-0,07 -0,09 |
22:15:00 14.05.2026 |
|
||
|
American Electric Power US0255371017 |
56,75 23,15 |
128,60 127,95 |
127,52 128,63 |
0,65 +0,51 |
22:30:00 14.05.2026 |
|
||
|
Northrop Grumman US6668071029 |
56,46 26,52 |
548,65 551,80 |
547,51 554,80 |
-3,15 -0,57 |
22:15:00 14.05.2026 |
|
||
|
Darden Restaurants US2371941053 |
55,51 28,18 |
194,61 192,81 |
193,75 197,08 |
1,80 +0,93 |
22:15:00 14.05.2026 |
|
||
|
Merck US58933Y1055 |
55,47 26,32 |
113,41 113,45 |
112,58 113,87 |
-0,04 -0,04 |
22:15:00 14.05.2026 |
|
||
|
D.R. Horton US23331A1097 |
54,66 36,36 |
139,36 140,73 |
138,78 142,10 |
-1,37 -0,97 |
22:15:00 14.05.2026 |
|
||
|
Snap-On US8330341012 |
54,48 24,21 |
366,37 366,60 |
366,00 369,65 |
-0,23 -0,06 |
22:15:00 14.05.2026 |
|
||
|
Dover US2600031080 |
53,10 26,05 |
214,36 214,62 |
213,52 216,38 |
-0,26 -0,12 |
22:15:00 14.05.2026 |
|
||
|
Emerson Electric US2910111044 |
52,43 27,66 |
137,88 137,76 |
136,95 138,84 |
0,12 +0,09 |
22:15:00 14.05.2026 |
|
||
|
Coca-Cola US1912161007 |
51,51 17,06 |
80,45 80,26 |
79,93 80,91 |
0,19 +0,24 |
22:15:00 14.05.2026 |
|
||
|
Vulcan Materials US9291601097 |
50,46 29,19 |
275,09 274,54 |
274,69 278,12 |
0,55 +0,20 |
22:15:00 14.05.2026 |
|
||
|
Akamai US00971T1016 |
49,76 35,20 |
155,67 161,14 |
153,82 159,00 |
-5,47 -3,39 |
22:30:00 14.05.2026 |
|
||
|
CDW US12514G1085 |
49,31 19,63 |
102,16 100,40 |
99,55 102,76 |
1,76 +1,75 |
22:30:00 14.05.2026 |
|
||
|
Visa US92826C8394 |
49,26 22,94 |
322,52 320,31 |
320,25 323,32 |
2,21 +0,69 |
22:15:00 14.05.2026 |
|
||
|
Southern US8425871071 |
49,06 19,47 |
93,68 93,14 |
92,82 93,69 |
0,54 +0,58 |
22:15:00 14.05.2026 |
|
||
|
Electronic Arts US2855121099 |
48,05 26,99 |
200,78 200,18 |
199,87 200,78 |
0,60 +0,30 |
22:30:00 14.05.2026 |
|
||
|
T-Mobile US US8725901040 |
47,36 26,70 |
188,19 190,28 |
187,53 191,55 |
-2,09 -1,10 |
22:30:00 14.05.2026 |
|
||
|
Moodys US6153691059 |
47,26 28,23 |
432,68 438,32 |
432,38 443,10 |
-5,64 -1,29 |
22:15:00 14.05.2026 |
|
||
|
General Motors US37045V1008 |
46,97 36,59 |
77,75 75,81 |
76,23 79,25 |
1,94 +2,56 |
22:15:00 14.05.2026 |
|
||
|
Textron US8832031012 |
46,90 28,62 |
91,54 91,38 |
90,78 92,20 |
0,16 +0,18 |
22:15:00 14.05.2026 |
|
||
|
Altria US02209S1033 |
46,36 23,05 |
72,41 71,54 |
71,48 72,45 |
0,87 +1,22 |
22:15:00 14.05.2026 |
|
||
|
Packaging US6951561090 |
45,70 25,48 |
220,10 218,22 |
218,01 221,78 |
1,88 +0,86 |
22:15:00 14.05.2026 |
|
||
|
ABIOMED US0036541003 |
45,03 31,64 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
Cincinnati Financial US1720621010 |
44,61 25,62 |
165,31 163,26 |
163,84 165,55 |
2,05 +1,26 |
22:30:00 14.05.2026 |
|
||
|
MasterCard US57636Q1040 |
44,57 25,22 |
489,94 490,64 |
488,03 493,69 |
-0,70 -0,14 |
22:15:00 14.05.2026 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
44,54 32,94 |
712,87 719,88 |
710,07 722,51 |
-7,01 -0,97 |
22:30:00 14.05.2026 |
|
||
|
Take Two US8740541094 |
44,00 34,47 |
242,41 226,99 |
236,77 246,03 |
15,42 +6,79 |
22:30:00 14.05.2026 |
|
||
|
Microchip Technology US5950171042 |
43,54 42,87 |
97,04 96,71 |
95,31 97,28 |
0,33 +0,34 |
22:30:00 14.05.2026 |
|
||
|
Exelon US30161N1019 |
43,47 23,07 |
44,40 44,27 |
44,15 44,58 |
0,13 +0,29 |
22:30:00 14.05.2026 |
|
||
|
Quest Diagnostics US74834L1008 |
43,25 23,69 |
187,94 190,85 |
187,32 191,97 |
-2,91 -1,52 |
22:15:00 14.05.2026 |
|
||
|
Northern Trust US6658591044 |
42,95 29,77 |
164,30 162,97 |
162,99 164,89 |
1,33 +0,82 |
22:30:00 14.05.2026 |
|
||
|
Blackstone US09260D1072 |
42,88 39,14 |
122,46 119,62 |
120,70 123,88 |
2,84 +2,37 |
22:15:00 14.05.2026 |
|
||
|
Sempra Energy US8168511090 |
42,25 25,34 |
92,86 91,68 |
92,07 92,96 |
1,18 +1,29 |
22:15:00 14.05.2026 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
41,91 22,58 |
155,72 154,80 |
154,09 155,99 |
0,92 +0,59 |
22:15:00 14.05.2026 |
|
||
|
Consolidated Edison US2091151041 |
41,80 22,29 |
107,13 106,16 |
106,10 107,27 |
0,97 +0,91 |
22:15:00 14.05.2026 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
39,93 32,00 |
254,66 237,80 |
235,54 256,93 |
16,86 +7,09 |
22:30:00 14.05.2026 |
|
||
|
Lockheed Martin US5398301094 |
39,42 24,93 |
520,41 519,94 |
515,25 521,43 |
0,47 +0,09 |
22:15:00 14.05.2026 |
|
||
|
Arthur J. Gallagher US3635761097 |
39,37 26,47 |
197,68 192,00 |
194,84 198,56 |
5,68 +2,96 |
22:15:00 14.05.2026 |
|
||
|
Johnson Johnson US4781601046 |
39,34 18,84 |
230,80 230,42 |
229,39 231,76 |
0,38 +0,16 |
22:15:00 14.05.2026 |
|
||
|
VeriSign US92343E1029 |
38,70 28,76 |
292,95 295,14 |
292,28 297,65 |
-2,19 -0,74 |
22:30:00 14.05.2026 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
38,24 27,03 |
347,99 347,97 |
347,95 351,88 |
0,02 +0,01 |
22:15:00 14.05.2026 |
|
||
|
CSX US1264081035 |
37,44 24,58 |
45,92 44,40 |
44,41 45,93 |
1,52 +3,42 |
22:30:00 14.05.2026 |
|
||
|
CME Group A US12572Q1058 |
37,41 22,71 |
297,70 297,13 |
294,54 298,86 |
0,57 +0,19 |
22:30:00 14.05.2026 |
|
||
|
Amgen US0311621009 |
37,40 26,19 |
336,23 336,45 |
333,51 337,73 |
-0,22 -0,07 |
22:30:00 14.05.2026 |
|
||
|
Expeditors International of Washington US3021301094 |
37,37 27,71 |
153,61 155,80 |
149,41 156,66 |
-2,19 -1,41 |
22:15:00 14.05.2026 |
|
||
|
Digital Realty Trust US2538681030 |
36,81 29,34 |
192,84 193,31 |
191,35 194,21 |
-0,47 -0,24 |
22:15:00 14.05.2026 |
|
||
|
Expedia US30212P3038 |
36,75 48,92 |
217,17 217,55 |
214,64 220,93 |
-0,38 -0,17 |
22:30:00 14.05.2026 |
|
||
|
M&T Bank US55261F1049 |
36,46 31,05 |
205,74 204,08 |
205,50 206,92 |
1,66 +0,81 |
22:15:00 14.05.2026 |
|
||
|
Ameren US0236081024 |
36,26 21,90 |
109,60 109,09 |
108,88 109,60 |
0,51 +0,47 |
22:15:00 14.05.2026 |
|
||
|
Bunge BMG169621056 |
36,15 21,21 |
105,99 106,45 |
0,00 0,00 |
-0,46 -0,43 |
21:00:00 31.10.2023 |
|
||
|
YUM! Brands US9884981013 |
36,08 21,27 |
150,63 149,77 |
150,39 151,58 |
0,86 +0,57 |
22:15:00 14.05.2026 |
|
||
|
NextEra Energy US65339F1012 |
35,25 28,71 |
95,68 94,85 |
94,28 95,72 |
0,83 +0,88 |
22:15:00 14.05.2026 |
|
||
|
Host Hotels Resorts US44107P1049 |
34,53 31,47 |
21,54 21,56 |
21,50 21,96 |
-0,02 -0,09 |
22:30:00 14.05.2026 |
|
||
|
Albemarle US0126531013 |
34,43 57,14 |
191,10 200,94 |
188,42 198,00 |
-9,84 -4,90 |
22:15:00 14.05.2026 |
|
||
|
Charles Schwab US8085131055 |
34,22 34,76 |
89,44 91,17 |
89,13 91,65 |
-1,73 -1,90 |
22:15:00 14.05.2026 |
|
||
|
BlackRock US09290D1019 |
34,17 25,63 |
1.104,03 1.094,10 |
1.096,61 1.110,89 |
9,93 +0,91 |
22:15:00 14.05.2026 |
|
||
|
Citizens Financial Group US1746101054 |
33,08 32,83 |
61,18 60,43 |
60,88 61,72 |
0,75 +1,24 |
22:15:00 14.05.2026 |
|
||
|
Public Service Enterprise Group US7445731067 |
32,84 23,53 |
77,75 77,22 |
76,71 77,76 |
0,53 +0,69 |
22:15:00 14.05.2026 |
|
||
|
Alliant Energy US0188021085 |
32,73 22,21 |
72,45 72,30 |
72,09 72,84 |
0,15 +0,21 |
22:30:00 14.05.2026 |
|
||
|
Boston Scientific US1011371077 |
31,48 29,27 |
53,55 53,06 |
52,75 53,65 |
0,49 +0,92 |
22:15:00 14.05.2026 |
|
||
|
Carrier Global US14448C1045 |
31,40 22,63 |
66,73 65,57 |
65,38 67,06 |
1,16 +1,77 |
22:15:00 14.05.2026 |
|
||
|
FedEx US31428X1063 |
31,31 33,84 |
379,98 369,70 |
368,79 380,04 |
10,28 +2,78 |
22:15:00 14.05.2026 |
|
||
|
Aon IE00BLP1HW54 |
30,89 17,56 |
315,41 310,90 |
311,61 317,22 |
4,51 +1,45 |
22:15:00 14.05.2026 |
|
||
|
PPL US69351T1060 |
30,54 20,89 |
35,78 35,75 |
35,69 35,98 |
0,03 +0,08 |
22:15:00 14.05.2026 |
|
||
|
Prologis US74340W1036 |
29,12 30,09 |
142,66 142,00 |
141,86 143,23 |
0,66 +0,46 |
22:15:00 14.05.2026 |
|
||
|
Live Nation Entertainment US5380341090 |
29,02 28,94 |
169,99 168,46 |
169,01 173,12 |
1,53 +0,91 |
22:15:00 14.05.2026 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
28,54 21,77 |
70,62 71,20 |
0,00 0,00 |
-0,58 -0,81 |
08:00:00 11.12.2025 |
|
||
|
Stryker US8636671013 |
27,30 24,79 |
305,51 302,09 |
298,48 306,80 |
3,42 +1,13 |
22:15:00 14.05.2026 |
|
||
|
Duke Energy US26441C2044 |
27,20 20,00 |
124,31 123,90 |
123,43 124,38 |
0,41 +0,33 |
22:15:00 14.05.2026 |
|
||
|
Regions Financial US7591EP1005 |
27,18 32,65 |
26,80 26,63 |
26,71 26,99 |
0,17 +0,64 |
22:15:00 14.05.2026 |
|
||
|
Bank of America US0605051046 |
26,98 28,94 |
49,85 49,84 |
49,50 50,47 |
0,01 +0,02 |
22:15:00 14.05.2026 |
|
||
|
MetLife US59156R1086 |
26,90 28,17 |
79,18 78,08 |
78,55 79,75 |
1,10 +1,41 |
22:15:00 14.05.2026 |
|
||
|
Otis Worldwide US68902V1070 |
26,89 16,47 |
73,06 73,24 |
72,87 73,92 |
-0,18 -0,25 |
22:15:00 14.05.2026 |
|
||
|
Edison International US2810201077 |
26,50 27,34 |
70,73 70,62 |
70,07 70,93 |
0,11 +0,16 |
22:15:00 14.05.2026 |
|
||
|
Regency Centers US7588491032 |
26,21 22,80 |
76,92 76,67 |
76,73 77,54 |
0,25 +0,33 |
22:30:00 14.05.2026 |
|
||
|
Marsh McLennan Cos. US5717481023 |
25,82 22,11 |
160,02 159,14 |
159,31 161,97 |
0,88 +0,55 |
22:15:00 14.05.2026 |
|
||
|
News B US65249B2088 |
25,74 30,42 |
30,08 30,68 |
29,87 30,67 |
-0,60 -1,96 |
22:30:00 14.05.2026 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
25,70 17,74 |
143,37 143,93 |
143,11 147,09 |
-0,56 -0,39 |
22:15:00 14.05.2026 |
|
||
|
Rollins US7757111049 |
25,25 19,42 |
53,42 52,82 |
52,44 53,46 |
0,60 +1,14 |
22:15:00 14.05.2026 |
|
||
|
Archer Daniels Midland US0394831020 |
25,22 31,38 |
81,41 82,89 |
81,00 82,79 |
-1,48 -1,79 |
22:15:00 14.05.2026 |
|
||
|
McDonalds US5801351017 |
25,00 18,57 |
274,97 275,70 |
274,30 277,68 |
-0,73 -0,26 |
22:15:00 14.05.2026 |
|
||
|
Leidos US5253271028 |
24,71 18,48 |
125,55 124,17 |
123,65 126,69 |
1,38 +1,11 |
22:15:00 14.05.2026 |
|
||
|
Corteva US22052L1044 |
24,58 21,41 |
83,30 83,35 |
82,30 84,19 |
-0,05 -0,06 |
22:15:00 14.05.2026 |
|
||
|
FirstEnergy US3379321074 |
23,94 21,64 |
44,50 44,12 |
44,11 44,63 |
0,38 +0,86 |
22:15:00 14.05.2026 |
|
||
|
Chipotle Mexican Grill US1696561059 |
23,93 35,47 |
32,09 32,11 |
32,07 32,69 |
-0,02 -0,06 |
22:15:00 14.05.2026 |
|
||
|
Incyte US45337C1027 |
23,91 31,05 |
97,63 98,82 |
97,31 99,22 |
-1,19 -1,20 |
22:30:00 14.05.2026 |
|
||
|
Union Pacific US9078181081 |
23,15 23,62 |
269,34 264,65 |
263,89 269,43 |
4,69 +1,77 |
22:15:00 14.05.2026 |
|
||
|
Capital One Financial US14040H1059 |
22,70 37,22 |
185,79 181,54 |
183,16 186,35 |
4,25 +2,34 |
22:15:00 14.05.2026 |
|
||
|
Pinnacle West Capital US7234841010 |
22,46 23,16 |
99,77 99,08 |
99,10 99,84 |
0,69 +0,70 |
22:15:00 14.05.2026 |
|
||
|
WEC Energy Group US92939U1060 |
22,39 20,31 |
111,64 112,20 |
110,77 111,72 |
-0,56 -0,50 |
22:15:00 14.05.2026 |
|
||
|
Fifth Third Bancorp US3167731005 |
22,04 32,83 |
47,70 47,17 |
47,52 48,09 |
0,53 +1,12 |
22:30:00 14.05.2026 |
|
||
|
Comerica US2003401070 |
21,07 40,55 |
77,00 77,00 |
0,00 0,00 |
0,00 +0,00 |
08:13:00 30.01.2026 |
|
||
|
CMS Energy US1258961002 |
20,89 21,74 |
73,26 72,81 |
72,71 73,30 |
0,45 +0,62 |
22:15:00 14.05.2026 |
|
||
|
CVS Health US1266501006 |
20,01 32,48 |
97,15 98,11 |
96,62 98,37 |
-0,96 -0,98 |
22:15:00 14.05.2026 |
|
||
|
NOV US62955J1034 |
19,96 33,84 |
17,30 15,90 |
17,30 17,30 |
0,20 +1,17 |
08:17:00 14.05.2026 |
|
||
|
Waters US9418481035 |
19,20 34,33 |
333,21 334,93 |
331,93 340,59 |
-1,72 -0,51 |
22:15:00 14.05.2026 |
|
||
|
Ecolab US2788651006 |
18,71 23,85 |
248,88 249,62 |
248,67 250,85 |
-0,74 -0,30 |
22:15:00 14.05.2026 |
|
||
|
The Cigna Group Registered US1255231003 |
18,65 30,48 |
294,93 300,71 |
294,27 300,90 |
-5,78 -1,92 |
22:15:00 14.05.2026 |
|
||
|
West Pharmaceutical Services US9553061055 |
18,27 26,13 |
300,19 302,40 |
295,99 301,70 |
-2,21 -0,73 |
22:15:00 14.05.2026 |
|
||
|
Dominos Pizza US25754A2015 |
17,82 23,05 |
304,01 308,48 |
303,59 310,88 |
-4,47 -1,45 |
22:30:00 14.05.2026 |
|
||
|
MSCI US55354G1004 |
17,70 24,53 |
569,69 570,91 |
567,05 573,31 |
-1,22 -0,21 |
22:15:00 14.05.2026 |
|
||
|
Public Storage US74460D1090 |
17,68 25,93 |
303,03 303,70 |
302,86 306,06 |
-0,67 -0,22 |
22:15:00 14.05.2026 |
|
||
|
Hershey US4278661081 |
17,41 25,72 |
190,32 195,67 |
189,85 196,54 |
-5,35 -2,73 |
22:15:00 14.05.2026 |
|
||
|
Fortive US34959J1088 |
17,32 25,84 |
58,92 59,42 |
58,40 59,86 |
-0,50 -0,84 |
22:15:00 14.05.2026 |
|
||
|
Atmos Energy US0495601058 |
17,12 15,23 |
180,87 179,95 |
179,88 181,28 |
0,92 +0,51 |
22:15:00 14.05.2026 |
|
||
|
Pentair IE00BLS09M33 |
17,12 30,64 |
74,88 73,63 |
74,00 75,48 |
1,25 +1,70 |
22:15:00 14.05.2026 |
|
||
|
S&P Global US78409V1044 |
16,92 25,71 |
403,92 406,55 |
402,50 413,19 |
-2,63 -0,65 |
22:15:00 14.05.2026 |
|
||
|
Lowes Companies US5486611073 |
16,60 26,96 |
223,61 220,45 |
221,31 224,17 |
3,16 +1,43 |
22:15:00 14.05.2026 |
|
||
|
Kimco Realty US49446R1095 |
16,26 25,94 |
23,18 23,08 |
23,03 23,26 |
0,10 +0,43 |
22:15:00 14.05.2026 |
|
||
|
Carnival PA1436583006 |
15,90 55,70 |
23,44 25,77 |
0,00 0,00 |
1,41 +6,38 |
21:51:00 06.05.2026 |
|
||
|
Activision Blizzard US00507V1098 |
15,84 21,05 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Xcel Energy US98389B1008 |
15,33 23,05 |
80,03 79,91 |
79,64 80,33 |
0,12 +0,15 |
22:30:00 14.05.2026 |
|
||
|
Automatic Data Processing US0530151036 |
15,12 23,54 |
208,37 208,63 |
207,07 211,16 |
-0,26 -0,12 |
22:30:00 14.05.2026 |
|
||
|
Sherwin-Williams US8243481061 |
14,51 29,11 |
309,18 306,34 |
307,16 310,84 |
2,84 +0,93 |
22:15:00 14.05.2026 |
|
||
|
Norfolk Southern US6558441084 |
13,62 25,27 |
317,64 310,58 |
310,06 317,71 |
7,06 +2,27 |
22:15:00 14.05.2026 |
|
||
|
Boeing US0970231058 |
13,34 36,59 |
229,21 240,60 |
227,77 244,00 |
-11,39 -4,73 |
22:15:00 14.05.2026 |
|
||
|
PNC Financial Services Group US6934751057 |
13,16 28,62 |
213,45 209,86 |
211,63 214,05 |
3,59 +1,71 |
22:15:00 14.05.2026 |
|
||
|
Universal Health Services US9139031002 |
13,03 32,47 |
170,67 171,01 |
168,85 172,10 |
-0,34 -0,20 |
22:15:00 14.05.2026 |
|
||
|
Invesco BMG491BT1088 |
12,80 36,42 |
27,73 28,09 |
27,50 28,59 |
-0,36 -1,28 |
22:15:00 14.05.2026 |
|
||
|
Masco US5745991068 |
12,50 30,63 |
68,26 67,48 |
67,58 68,52 |
0,78 +1,16 |
22:15:00 14.05.2026 |
|
||
|
Keysight Technologies US49338L1035 |
11,35 21,73 |
361,55 361,19 |
358,15 365,00 |
0,36 +0,10 |
22:15:00 14.05.2026 |
|
||
|
Illinois Tool Works US4523081093 |
11,04 21,36 |
250,77 250,10 |
249,69 252,61 |
0,67 +0,27 |
22:15:00 14.05.2026 |
|
||
|
Colgate-Palmolive US1941621039 |
9,86 19,14 |
88,84 87,87 |
88,09 89,49 |
0,97 +1,10 |
22:15:00 14.05.2026 |
|
||
|
Erie Indemnity US29530P1021 |
8,98 31,85 |
213,31 212,66 |
212,16 215,45 |
0,65 +0,31 |
22:30:00 14.05.2026 |
|
||
|
STERIS IE00BFY8C754 |
8,73 20,85 |
215,98 211,10 |
211,84 216,38 |
4,88 +2,31 |
22:15:00 14.05.2026 |
|
||
|
ResMed US7611521078 |
8,72 34,18 |
202,46 202,37 |
202,10 204,24 |
0,09 +0,04 |
22:15:00 14.05.2026 |
|
||
|
Cooper Cos. US2166484020 |
8,52 19,59 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
Church Dwight US1713401024 |
8,11 23,07 |
94,65 95,09 |
94,33 96,02 |
-0,44 -0,46 |
22:15:00 14.05.2026 |
|
||
|
Jack Henry Associates US4262811015 |
7,79 18,27 |
134,03 141,43 |
132,42 142,35 |
-7,40 -5,23 |
22:30:00 14.05.2026 |
|
||
|
Honeywell US4385161066 |
7,65 22,74 |
217,72 217,96 |
215,81 218,95 |
-0,24 -0,11 |
22:30:00 14.05.2026 |
|
||
|
PepsiCo US7134481081 |
7,52 19,92 |
148,67 149,27 |
148,16 149,95 |
-0,60 -0,40 |
22:30:00 14.05.2026 |
|
||
|
IDEX US45167R1041 |
7,36 16,82 |
211,40 212,22 |
209,51 213,28 |
-0,82 -0,39 |
22:15:00 14.05.2026 |
|
||
|
IDEXX Laboratories US45168D1046 |
7,24 35,52 |
532,86 528,68 |
528,14 544,71 |
4,18 +0,79 |
22:30:00 14.05.2026 |
|
||
|
Ford Motor US3453708600 |
6,87 42,17 |
14,48 13,57 |
13,63 14,94 |
0,91 +6,71 |
22:15:00 14.05.2026 |
|
||
|
Tyler Technologies US9022521051 |
6,84 24,03 |
299,08 298,59 |
294,95 303,07 |
0,49 +0,16 |
22:15:00 14.05.2026 |
|
||
|
Huntington BancAkties US4461501045 |
6,33 31,83 |
15,51 15,35 |
15,43 15,60 |
0,16 +1,04 |
22:30:00 14.05.2026 |
|
||
|
Procter Gamble US7427181091 |
6,25 18,56 |
142,71 142,24 |
142,63 144,28 |
0,47 +0,33 |
22:15:00 14.05.2026 |
|
||
|
Globe Life US37959E1029 |
6,15 16,83 |
154,47 152,99 |
153,87 155,26 |
1,48 +0,97 |
22:15:00 14.05.2026 |
|
||
|
DTE Energy US2333311072 |
6,01 20,64 |
143,80 142,00 |
142,35 143,87 |
1,80 +1,27 |
22:15:00 14.05.2026 |
|
||
|
Air Products and Chemicals US0091581068 |
5,31 25,98 |
299,87 306,20 |
298,05 306,96 |
-6,33 -2,07 |
22:15:00 14.05.2026 |
|
||
|
News US65249B1098 |
3,70 28,56 |
26,25 26,66 |
26,05 26,78 |
-0,41 -1,54 |
22:30:00 14.05.2026 |
|
||
|
Hasbro US4180561072 |
3,62 33,44 |
95,65 94,01 |
95,17 97,48 |
1,64 +1,74 |
22:30:00 14.05.2026 |
|
||
|
Prudential Financial US7443201022 |
3,43 25,73 |
103,20 102,38 |
103,00 104,10 |
0,82 +0,80 |
22:15:00 14.05.2026 |
|
||
|
Teledyne Technologies US8793601050 |
3,24 18,13 |
638,56 635,96 |
628,44 640,48 |
2,60 +0,41 |
22:15:00 14.05.2026 |
|
||
|
Elevance Health US0367521038 |
2,99 31,10 |
396,71 399,64 |
392,52 398,26 |
-2,93 -0,73 |
22:15:00 14.05.2026 |
|
||
|
UnitedHealth US91324P1021 |
2,91 33,41 |
399,09 401,16 |
396,11 401,84 |
-2,07 -0,52 |
22:15:00 14.05.2026 |
|
||
|
Mondelez US6092071058 |
2,05 22,23 |
60,97 61,52 |
60,83 61,99 |
-0,55 -0,89 |
22:30:00 14.05.2026 |
|
||
|
Franklin Resources US3546131018 |
1,74 31,32 |
32,35 32,04 |
31,93 32,43 |
0,31 +0,97 |
22:15:00 14.05.2026 |
|
||
|
Airbnb US0090661010 |
1,61 43,17 |
|
|
- - |
|
|
||
|
MGM Resorts International US5529531015 |
1,36 39,74 |
36,81 37,41 |
36,62 38,07 |
-0,60 -1,60 |
22:15:00 14.05.2026 |
|
||
|
Xylem US98419M1009 |
1,29 28,50 |
109,44 109,01 |
109,10 110,18 |
0,43 +0,39 |
22:15:00 14.05.2026 |
|
||
|
Thermo Fisher Scientific US8835561023 |
1,22 29,35 |
448,21 446,03 |
446,93 459,17 |
2,18 +0,49 |
22:15:00 14.05.2026 |
|
||
|
Evergy US30034W1062 |
1,02 11,74 |
82,73 82,46 |
82,15 82,90 |
0,27 +0,33 |
22:30:00 14.05.2026 |
|
||
|
Extra Space Storage US30225T1025 |
0,75 27,23 |
142,19 142,41 |
141,46 143,63 |
-0,22 -0,15 |
22:15:00 14.05.2026 |
|
||
|
Realty US7561091049 |
0,47 19,68 |
61,96 61,52 |
61,54 62,18 |
0,44 +0,72 |
22:15:00 14.05.2026 |
|
||
|
Invitation Homes US46187W1071 |
0,35 18,61 |
28,48 28,46 |
28,45 28,84 |
0,02 +0,07 |
22:15:00 14.05.2026 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
AT&T US00206R1023 |
-0,64 25,03 |
24,65 24,74 |
24,65 24,98 |
-0,09 -0,36 |
22:15:00 14.05.2026 |
|
||
|
Verisk Analytics A US92345Y1064 |
-0,81 26,10 |
156,84 161,47 |
155,94 162,55 |
-4,63 -2,87 |
22:30:00 14.05.2026 |
|
||
|
Starbucks US8552441094 |
-1,15 31,23 |
106,40 105,95 |
106,37 108,88 |
0,45 +0,42 |
22:30:00 14.05.2026 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
-1,25 26,49 |
247,64 242,12 |
242,73 248,68 |
5,52 +2,28 |
22:30:00 14.05.2026 |
|
||
|
Home Depot US4370761029 |
-1,28 24,42 |
304,35 302,55 |
301,42 305,93 |
1,80 +0,59 |
22:15:00 14.05.2026 |
|
||
|
Essex Property Trust US2971781057 |
-2,24 23,89 |
268,53 271,94 |
268,19 273,00 |
-3,41 -1,25 |
22:15:00 14.05.2026 |
|
||
|
AvalonBay Communities US0534841012 |
-2,27 21,56 |
183,54 186,46 |
183,22 187,18 |
-2,92 -1,57 |
22:15:00 14.05.2026 |
|
||
|
Allegion IE00BFRT3W74 |
-2,28 28,13 |
131,14 130,64 |
130,88 132,56 |
0,50 +0,38 |
22:15:00 14.05.2026 |
|
||
|
KeyCorp US4932671088 |
-2,45 40,94 |
21,08 20,75 |
21,01 21,31 |
0,33 +1,59 |
22:15:00 14.05.2026 |
|
||
|
Intuit US4612021034 |
-3,48 37,90 |
378,29 371,71 |
366,66 385,70 |
6,58 +1,77 |
22:30:00 14.05.2026 |
|
||
|
ServiceNow US81762P1021 |
-3,57 42,92 |
90,50 87,05 |
85,47 92,00 |
3,45 +3,96 |
22:15:00 14.05.2026 |
|
||
|
Paychex US7043261079 |
-3,72 25,51 |
88,83 89,92 |
88,65 90,88 |
-1,09 -1,21 |
22:30:00 14.05.2026 |
|
||
|
Edwards Lifesciences US28176E1082 |
-3,74 34,35 |
81,34 81,39 |
80,38 81,94 |
-0,05 -0,06 |
22:15:00 14.05.2026 |
|
||
|
L3Harris Technologies US5024311095 |
-4,47 18,68 |
307,62 304,93 |
304,70 310,51 |
2,69 +0,88 |
22:15:00 14.05.2026 |
|
||
|
Las Vegas Sands US5178341070 |
-5,08 33,16 |
50,65 51,32 |
50,57 51,99 |
-0,67 -1,31 |
22:15:00 14.05.2026 |
|
||
|
Teradyne US8807701029 |
-6,06 31,09 |
356,55 363,38 |
353,60 365,00 |
-6,83 -1,88 |
22:30:00 14.05.2026 |
|
||
|
U.S. Bancorp US9029733048 |
-6,49 31,24 |
53,42 52,74 |
53,28 53,83 |
0,68 +1,29 |
22:15:00 14.05.2026 |
|
||
|
Equity Residential US29476L1070 |
-6,96 23,24 |
65,02 65,83 |
65,02 66,20 |
-0,81 -1,23 |
22:15:00 14.05.2026 |
|
||
|
Sysco US8718291078 |
-7,48 24,24 |
73,05 73,19 |
72,99 73,82 |
-0,14 -0,19 |
22:15:00 14.05.2026 |
|
||
|
Omnicom Group US6819191064 |
-7,84 28,26 |
71,58 74,24 |
71,56 74,88 |
-2,66 -3,58 |
22:15:00 14.05.2026 |
|
||
|
Henry Schein US8064071025 |
-9,19 25,66 |
72,61 69,45 |
69,68 72,84 |
3,16 +4,55 |
22:30:00 14.05.2026 |
|
||
|
Agilent Technologies US00846U1016 |
-9,49 29,94 |
113,26 112,74 |
112,79 115,66 |
0,52 +0,46 |
22:15:00 14.05.2026 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-10,15 26,52 |
56,77 56,39 |
56,14 57,04 |
0,38 +0,67 |
22:15:00 14.05.2026 |
|
||
|
3M US88579Y1010 |
-10,24 28,64 |
145,12 147,10 |
144,69 147,48 |
-1,98 -1,35 |
22:15:00 14.05.2026 |
|
||
|
Mettler-Toledo International US5926881054 |
-11,26 33,12 |
1.041,91 1.025,53 |
1.030,20 1.053,09 |
16,38 +1,60 |
22:15:00 14.05.2026 |
|
||
|
Lennar US5260571048 |
-11,48 35,73 |
85,25 84,97 |
84,64 86,00 |
0,28 +0,33 |
22:15:00 14.05.2026 |
|
||
|
Centene US15135B1017 |
-12,38 40,11 |
58,70 58,81 |
58,24 59,32 |
-0,11 -0,19 |
22:15:00 14.05.2026 |
|
||
|
Autodesk US0527691069 |
-12,44 36,60 |
233,86 231,03 |
227,66 235,88 |
2,83 +1,22 |
22:30:00 14.05.2026 |
|
||
|
Tyson Foods US9024941034 |
-12,51 27,20 |
66,66 66,89 |
66,51 67,70 |
-0,23 -0,34 |
22:15:00 14.05.2026 |
|
||
|
American Water Works US0304201033 |
-12,83 26,09 |
125,98 127,37 |
125,95 127,70 |
-1,39 -1,09 |
22:15:00 14.05.2026 |
|
||
|
NortonLifeLock US6687711084 |
-13,05 23,35 |
23,18 23,29 |
22,82 23,48 |
-0,11 -0,47 |
22:30:00 14.05.2026 |
|
||
|
Eversource Energy US30040W1080 |
-14,60 27,30 |
68,81 68,25 |
68,20 69,00 |
0,56 +0,82 |
22:15:00 14.05.2026 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
-14,69 22,68 |
127,23 129,34 |
127,03 128,96 |
-2,11 -1,63 |
22:15:00 14.05.2026 |
|
||
|
A.O. Smith US8318652091 |
-14,93 27,04 |
57,97 56,98 |
57,05 58,01 |
0,99 +1,74 |
22:15:00 14.05.2026 |
|
||
|
Trimble Navigation US8962391004 |
-15,43 25,50 |
55,76 54,90 |
54,99 56,27 |
0,86 +1,57 |
22:30:00 14.05.2026 |
|
||
|
Verizon US92343V1044 |
-16,11 22,70 |
47,06 47,21 |
46,92 47,50 |
-0,15 -0,32 |
22:15:00 14.05.2026 |
|
||
|
UDR US9026531049 |
-16,14 22,85 |
37,34 37,56 |
37,12 37,80 |
-0,22 -0,59 |
22:15:00 14.05.2026 |
|
||
|
Tractor Supply US8923561067 |
-16,70 33,52 |
30,49 29,85 |
30,07 30,80 |
0,64 +2,14 |
22:30:00 14.05.2026 |
|
||
|
Dominion Energy US25746U1097 |
-17,84 24,41 |
62,97 62,72 |
62,52 63,01 |
0,25 +0,40 |
22:15:00 14.05.2026 |
|
||
|
Old Dominion Freight Line US6795801009 |
-17,96 33,72 |
198,81 189,18 |
189,63 202,70 |
9,63 +5,09 |
22:30:00 14.05.2026 |
|
||
|
Dollar Tree US2567461080 |
-18,43 40,69 |
89,97 86,80 |
87,17 90,95 |
3,17 +3,65 |
22:30:00 14.05.2026 |
|
||
|
Charles River Laboratories International US1598641074 |
-18,51 28,50 |
159,12 162,85 |
158,94 164,15 |
-3,73 -2,29 |
22:15:00 14.05.2026 |
|
||
|
Genuine Parts US3724601055 |
-18,61 27,64 |
97,19 98,87 |
96,78 99,57 |
-1,68 -1,70 |
22:15:00 14.05.2026 |
|
||
|
Wynn Resorts US9831341071 |
-18,73 42,19 |
95,43 96,21 |
95,23 97,94 |
-0,78 -0,81 |
22:30:00 14.05.2026 |
|
||
|
Salesforce US79466L3024 |
-18,79 37,74 |
167,58 165,84 |
164,35 169,25 |
1,74 +1,05 |
22:15:00 14.05.2026 |
|
||
|
Coinbase US19260Q1076 |
-20,14 84,01 |
212,01 201,80 |
195,10 222,28 |
10,21 +5,06 |
22:30:00 14.05.2026 |
|
||
|
IQVIA US46266C1053 |
-21,80 34,79 |
170,68 172,38 |
170,56 175,61 |
-1,70 -0,99 |
22:15:00 14.05.2026 |
|
||
|
Danaher US2358511028 |
-22,75 28,21 |
164,54 165,99 |
164,44 169,26 |
-1,45 -0,87 |
22:15:00 14.05.2026 |
|
||
|
Fox US35137L2043 |
-23,33 19,78 |
58,60 59,47 |
58,33 59,52 |
-0,87 -1,46 |
22:30:00 14.05.2026 |
|
||
|
J. M. Smucker US8326964058 |
-23,35 26,81 |
100,20 100,87 |
99,30 101,99 |
-0,67 -0,66 |
22:15:00 14.05.2026 |
|
||
|
Avery Dennison US0536111091 |
-23,65 24,97 |
159,11 158,74 |
158,69 160,17 |
0,37 +0,23 |
22:15:00 14.05.2026 |
|
||
|
Kimberly-Clark US4943681035 |
-24,84 21,34 |
96,67 97,04 |
96,35 97,85 |
-0,37 -0,38 |
22:30:00 14.05.2026 |
|
||
|
Viatris US92556V1061 |
-25,05 25,14 |
17,26 17,37 |
17,16 17,53 |
-0,11 -0,63 |
22:30:00 14.05.2026 |
|
||
|
American Tower US03027X1000 |
-25,33 27,83 |
170,50 173,87 |
170,19 175,22 |
-3,37 -1,94 |
22:15:00 14.05.2026 |
|
||
|
Biogen US09062X1037 |
-25,35 39,00 |
191,37 204,53 |
189,66 205,00 |
-13,16 -6,43 |
22:30:00 14.05.2026 |
|
||
|
PerkinElmer US7140461093 |
-25,38 35,31 |
96,38 95,01 |
95,09 97,66 |
1,37 +1,44 |
22:15:00 14.05.2026 |
|
||
|
Roper Technolgies US7766961061 |
-25,52 24,83 |
317,95 316,25 |
312,07 320,51 |
1,70 +0,54 |
22:30:00 14.05.2026 |
|
||
|
Abbott Laboratories US0028241000 |
-25,65 24,15 |
84,90 83,83 |
84,05 85,25 |
1,07 +1,28 |
22:15:00 14.05.2026 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-25,96 28,75 |
201,21 207,66 |
200,51 209,41 |
-6,45 -3,11 |
22:30:00 14.05.2026 |
|
||
|
Equifax US2944291051 |
-26,68 34,14 |
157,72 159,94 |
157,72 162,25 |
-2,22 -1,39 |
22:15:00 14.05.2026 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
-26,97 28,86 |
40,81 41,42 |
40,68 42,04 |
-0,61 -1,47 |
22:15:00 14.05.2026 |
|
||
|
Gartner US3666511072 |
-29,35 35,75 |
140,65 144,46 |
140,58 146,42 |
-3,81 -2,64 |
22:15:00 14.05.2026 |
|
||
|
Bio-Techne US09073M1045 |
-30,66 25,99 |
44,74 44,89 |
44,40 46,04 |
-0,15 -0,33 |
22:30:00 14.05.2026 |
|
||
|
Moderna US60770K1079 |
-30,87 50,26 |
50,03 50,42 |
48,76 50,80 |
-0,39 -0,77 |
22:30:00 14.05.2026 |
|
||
|
Humana US4448591028 |
-31,02 39,86 |
301,35 304,85 |
298,13 305,49 |
-3,50 -1,15 |
22:15:00 14.05.2026 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-31,40 37,42 |
73,27 73,74 |
72,91 73,94 |
-0,47 -0,64 |
22:15:00 14.05.2026 |
|
||
|
HP US40434L1052 |
-31,52 36,87 |
20,77 21,26 |
20,72 21,64 |
-0,49 -2,30 |
22:15:00 14.05.2026 |
|
||
|
The Mosaic US61945C1036 |
-31,74 46,36 |
22,68 22,78 |
22,19 22,76 |
-0,10 -0,44 |
22:15:00 14.05.2026 |
|
||
|
Southwest Airlines US8447411088 |
-32,18 38,03 |
39,33 39,41 |
39,11 40,25 |
-0,08 -0,20 |
22:15:00 14.05.2026 |
|
||
|
Ball US0584981064 |
-32,72 31,65 |
56,62 56,45 |
56,40 57,11 |
0,17 +0,30 |
22:15:00 14.05.2026 |
|
||
|
Cognizant US1924461023 |
-32,80 28,87 |
46,05 45,97 |
45,76 46,82 |
0,08 +0,17 |
22:30:00 14.05.2026 |
|
||
|
Pfizer US7170811035 |
-33,58 26,68 |
25,75 25,96 |
25,72 26,10 |
-0,21 -0,81 |
22:15:00 14.05.2026 |
|
||
|
Gap US3647601083 |
-34,28 57,61 |
17,81 20,61 |
17,81 17,81 |
-0,29 -1,60 |
08:17:00 14.05.2026 |
|
||
|
Norwegian Cruise Line BMG667211046 |
-35,37 59,68 |
15,93 16,06 |
15,89 16,85 |
-0,13 -0,81 |
22:15:00 14.05.2026 |
|
||
|
Medtronic IE00BTN1Y115 |
-36,24 22,06 |
76,97 76,21 |
75,95 77,09 |
0,76 +1,00 |
22:15:00 14.05.2026 |
|
||
|
Constellation Brands A US21036P1084 |
-36,35 26,46 |
140,61 140,52 |
139,82 141,74 |
0,09 +0,06 |
22:15:00 14.05.2026 |
|
||
|
Becton, Dickinson US0758871091 |
-36,87 26,40 |
144,47 144,18 |
143,77 146,18 |
0,29 +0,20 |
22:15:00 14.05.2026 |
|
||
|
Zebra Technologies US9892071054 |
-37,18 30,56 |
258,10 246,76 |
246,00 261,05 |
11,34 +4,60 |
22:30:00 14.05.2026 |
|
||
|
Weyerhaeuser US9621661043 |
-37,44 26,15 |
23,35 23,10 |
23,02 23,46 |
0,25 +1,08 |
22:15:00 14.05.2026 |
|
||
|
Truist Financial US89832Q1094 |
-37,48 26,53 |
47,13 46,54 |
46,90 47,42 |
0,59 +1,27 |
22:15:00 14.05.2026 |
|
||
|
PPG Industries US6935061076 |
-38,00 28,61 |
105,92 105,46 |
105,77 107,12 |
0,46 +0,44 |
22:15:00 14.05.2026 |
|
||
|
Alaska Air Group US0116591092 |
-38,45 40,24 |
32,93 32,66 |
32,93 32,93 |
-0,05 -0,15 |
08:07:00 14.05.2026 |
|
||
|
Target US87612E1064 |
-38,57 37,66 |
123,08 121,48 |
121,49 123,71 |
1,60 +1,32 |
22:15:00 14.05.2026 |
|
||
|
Eastman Chemical Company US2774321002 |
-39,23 32,22 |
62,74 58,80 |
62,74 62,74 |
-0,16 -0,25 |
08:07:00 14.05.2026 |
|
||
|
AES US00130H1059 |
-39,85 37,92 |
14,46 14,43 |
14,42 14,47 |
0,03 +0,21 |
22:15:00 14.05.2026 |
|
||
|
Walt Disney US2546871060 |
-39,90 29,33 |
105,42 104,90 |
104,87 106,26 |
0,52 +0,50 |
22:15:00 14.05.2026 |
|
||
|
International Flavors Fragrances US4595061015 |
-40,10 32,37 |
76,09 77,48 |
76,07 77,69 |
-1,39 -1,79 |
22:15:00 14.05.2026 |
|
||
|
Dow US2605571031 |
-40,91 35,77 |
38,78 38,84 |
38,56 39,06 |
-0,06 -0,15 |
22:15:00 14.05.2026 |
|
||
|
Best Buy US0865161014 |
-40,92 35,53 |
56,68 55,52 |
55,80 57,26 |
1,16 +2,09 |
22:15:00 14.05.2026 |
|
||
|
Accenture IE00B4BNMY34 |
-42,13 29,08 |
163,99 159,64 |
160,62 166,02 |
4,35 +2,72 |
22:15:00 14.05.2026 |
|
||
|
International Paper US4601461035 |
-42,45 32,81 |
31,60 31,98 |
31,54 32,35 |
-0,38 -1,19 |
22:15:00 14.05.2026 |
|
||
|
Zimmer Biomet US98956P1021 |
-42,48 27,76 |
82,65 82,72 |
82,10 83,46 |
-0,07 -0,08 |
22:15:00 14.05.2026 |
|
||
|
T. Rowe Price Group US74144T1088 |
-42,74 31,24 |
102,41 103,01 |
102,14 103,99 |
-0,60 -0,58 |
22:30:00 14.05.2026 |
|
||
|
Boston Properties US1011211018 |
-42,83 94,60 |
58,96 58,40 |
58,57 60,60 |
0,56 +0,96 |
22:15:00 14.05.2026 |
|
||
|
Catalent US1488061029 |
-43,81 39,45 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
Healthpeak Properties US42250P1030 |
-43,96 20,12 |
19,56 19,55 |
19,51 19,90 |
0,01 +0,05 |
22:15:00 14.05.2026 |
|
||
|
Qorvo US74736K1016 |
-44,01 41,21 |
78,08 66,67 |
78,08 78,08 |
0,45 +0,58 |
08:17:00 14.05.2026 |
|
||
|
Kraft Heinz Company US5007541064 |
-44,86 24,66 |
23,31 23,18 |
23,15 23,82 |
0,13 +0,56 |
22:30:00 14.05.2026 |
|
||
|
General Mills US3703341046 |
-44,95 22,71 |
33,13 33,61 |
33,08 33,99 |
-0,48 -1,43 |
22:15:00 14.05.2026 |
|
||
|
McCormick US5797802064 |
-47,50 26,04 |
46,51 45,60 |
45,96 47,11 |
0,91 +2,00 |
22:15:00 14.05.2026 |
|
||
|
Crown Castle US22822V1017 |
-47,90 27,81 |
87,31 89,62 |
87,12 90,01 |
-2,31 -2,58 |
22:15:00 14.05.2026 |
|
||
|
Dollar General US2566771059 |
-48,61 36,64 |
105,05 101,75 |
102,15 105,38 |
3,30 +3,24 |
22:15:00 14.05.2026 |
|
||
|
Clorox US1890541097 |
-49,15 27,87 |
91,17 92,00 |
91,01 93,00 |
-0,83 -0,90 |
22:15:00 14.05.2026 |
|
||
|
Adobe US00724F1012 |
-49,23 35,79 |
237,01 236,07 |
231,75 238,14 |
0,94 +0,40 |
22:30:00 14.05.2026 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-50,16 33,77 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
Comcast US20030N1019 |
-51,04 30,37 |
25,17 24,94 |
24,91 25,55 |
0,23 +0,92 |
22:30:00 14.05.2026 |
|
||
|
United Parcel Service US9113121068 |
-51,60 29,32 |
98,42 98,45 |
97,94 100,00 |
-0,03 -0,03 |
22:15:00 14.05.2026 |
|
||
|
Fiserv US3377381088 |
-51,77 37,03 |
53,46 52,37 |
52,28 53,77 |
1,09 +2,08 |
22:30:00 14.05.2026 |
|
||
|
IPG Photonics US44980X1090 |
-53,61 30,08 |
90,56 105,00 |
90,56 90,56 |
3,50 +4,02 |
08:17:00 14.05.2026 |
|
||
|
Hormel Foods US4404521001 |
-55,67 25,08 |
20,00 19,91 |
19,95 20,35 |
0,09 +0,45 |
22:15:00 14.05.2026 |
|
||
|
Generac US3687361044 |
-56,36 42,49 |
276,49 267,25 |
265,99 276,80 |
9,24 +3,46 |
22:15:00 14.05.2026 |
|
||
|
Skyworks Solutions US83088M1027 |
-57,05 39,86 |
67,06 68,14 |
66,38 68,62 |
-1,08 -1,58 |
22:30:00 14.05.2026 |
|
||
|
Pool US73278L1052 |
-57,06 36,13 |
175,24 175,37 |
173,72 177,10 |
-0,13 -0,07 |
22:30:00 14.05.2026 |
|
||
|
The Trade Desk A US88339J1051 |
-57,51 66,16 |
20,41 20,49 |
20,04 20,64 |
-0,08 -0,39 |
22:30:00 14.05.2026 |
|
||
|
Campbell Soup US1344291091 |
-58,07 27,50 |
20,12 20,35 |
20,03 20,60 |
-0,23 -1,13 |
22:30:00 14.05.2026 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-58,30 36,70 |
30,80 33,40 |
30,80 30,80 |
-0,60 -1,91 |
08:03:00 14.05.2026 |
|
||
|
Illumina US4523271090 |
-58,42 49,09 |
126,16 106,98 |
123,52 126,16 |
0,92 +0,73 |
09:38:00 14.05.2026 |
|
||
|
CoStar Group US22160N1090 |
-58,53 36,23 |
31,85 31,97 |
31,37 32,57 |
-0,12 -0,38 |
22:30:00 14.05.2026 |
|
||
|
ConAgra Foods US2058871029 |
-61,57 28,59 |
13,67 14,09 |
13,65 14,31 |
-0,42 -2,98 |
22:15:00 14.05.2026 |
|
||
|
Stanley Black Decker US8545021011 |
-62,11 37,40 |
77,38 77,66 |
77,37 79,00 |
-0,28 -0,36 |
22:15:00 14.05.2026 |
|
||
|
Western Union Company US9598021098 |
-64,06 30,47 |
7,29 7,80 |
7,17 7,36 |
-0,01 -0,14 |
19:38:00 14.05.2026 |
|
||
|
Global Payments US37940X1028 |
-64,17 36,96 |
67,33 67,01 |
66,40 68,14 |
0,32 +0,48 |
22:15:00 14.05.2026 |
|
||
|
Brown-Forman B US1156372096 |
-64,86 33,87 |
26,09 26,16 |
25,90 26,44 |
-0,07 -0,27 |
22:15:00 14.05.2026 |
|
||
|
CarMax US1431301027 |
-66,87 43,35 |
31,48 36,47 |
31,48 31,48 |
-0,82 -2,54 |
08:03:00 14.05.2026 |
|
||
|
Nike US6541061031 |
-67,07 36,04 |
42,02 42,34 |
41,99 42,83 |
-0,32 -0,76 |
22:15:00 14.05.2026 |
|
||
|
Fidelity National Information Services US31620M1062 |
-69,17 35,36 |
41,81 42,60 |
41,72 42,88 |
-0,79 -1,85 |
22:15:00 14.05.2026 |
|
||
|
Align Technology US0162551016 |
-69,45 51,15 |
160,53 161,75 |
159,92 163,59 |
-1,22 -0,75 |
22:30:00 14.05.2026 |
|
||
|
Paramount Global US92556H2067 |
-69,46 40,02 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
Robert Half US7703231032 |
-69,50 36,83 |
21,03 20,40 |
21,03 21,03 |
-0,93 -4,23 |
08:07:00 14.05.2026 |
|
||
|
Estée Lauder Companies US5184391044 |
-70,26 42,70 |
80,83 82,13 |
80,54 82,43 |
-1,30 -1,58 |
22:15:00 14.05.2026 |
|
||
|
Under Armour US9043112062 |
-71,83 52,63 |
4,21 5,05 |
4,21 4,21 |
-0,03 -0,80 |
09:12:00 14.05.2026 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-72,51 33,64 |
46,17 47,27 |
46,14 48,00 |
-1,10 -2,33 |
22:15:00 14.05.2026 |
|
||
|
DXC Technology US23355L1061 |
-73,05 46,00 |
7,29 10,24 |
6,96 7,29 |
-0,24 -3,19 |
15:34:00 14.05.2026 |
|
||
|
Advance Auto Parts US00751Y1064 |
-73,20 47,58 |
42,00 41,58 |
42,00 42,00 |
-2,75 -6,15 |
08:07:00 14.05.2026 |
|
||
|
Perrigo Company IE00BGH1M568 |
-73,83 38,52 |
9,49 8,19 |
9,49 9,49 |
-0,15 -1,52 |
08:02:00 14.05.2026 |
|
||
|
Under Armour US9043111072 |
-75,84 54,34 |
4,45 5,08 |
4,31 4,45 |
0,05 +1,02 |
18:24:00 14.05.2026 |
|
||
|
Charter A US16119P1084 |
-77,75 40,70 |
148,00 143,06 |
144,01 155,37 |
4,94 +3,45 |
22:30:00 14.05.2026 |
|
||
|
Baxter International US0718131099 |
-78,12 35,28 |
17,78 17,31 |
17,39 17,98 |
0,47 +2,72 |
22:15:00 14.05.2026 |
|
||
|
V.F. US9182041080 |
-78,49 55,00 |
14,38 14,17 |
14,38 14,38 |
-0,37 -2,48 |
09:12:00 14.05.2026 |
|
||
|
PayPal US70450Y1038 |
-80,31 41,65 |
45,04 45,23 |
44,62 45,79 |
-0,19 -0,42 |
22:30:00 14.05.2026 |
|
||
|
SVB Financial Group US78486Q1013 |
-80,98 42,43 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
Leggett Platt US5246601075 |
-82,22 43,79 |
8,10 8,45 |
7,94 8,10 |
0,08 +1,02 |
14:15:00 14.05.2026 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-83,11 38,27 |
9,33 9,28 |
8,81 9,33 |
0,17 +1,88 |
18:05:00 14.05.2026 |
|
||
|
Lumen Technologies US5502411037 |
-90,14 47,68 |
9,30 5,79 |
8,00 9,52 |
1,80 +24,00 |
18:31:00 14.05.2026 |
|
||
|
First Republic Bank US33616C1009 |
-98,13 60,14 |
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.